| 名前 | Qwest Corporation 6.5% Notes due 2056 |
| ティッカー | CTBB |
| 国 | United States |
| 上場年 | 2016.0 |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.79 | 25.65 | 25.65 | 25.71 | 120300.0 | 25.71 |
| 2021-02-12 | 25.78 | 25.61 | 25.74 | 25.77 | 38500.0 | 25.77 |
| 2021-02-11 | 25.75 | 25.68 | 25.71 | 25.69 | 55100.0 | 25.69 |
| 2021-02-10 | 25.77 | 25.68 | 25.75 | 25.72 | 34800.0 | 25.72 |
| 2021-02-09 | 25.79 | 25.67 | 25.69 | 25.74 | 75300.0 | 25.74 |
| 2021-02-08 | 25.78 | 25.68 | 25.77 | 25.73 | 63400.0 | 25.73 |
| 2021-02-05 | 25.8 | 25.62 | 25.68 | 25.79 | 65500.0 | 25.79 |
| 2021-02-04 | 25.74 | 25.58 | 25.6 | 25.73 | 95700.0 | 25.73 |
| 2021-02-03 | 25.66 | 25.6 | 25.6 | 25.63 | 45100.0 | 25.63 |
| 2021-02-02 | 25.69 | 25.59 | 25.59 | 25.63 | 76200.0 | 25.63 |
| 2021-02-01 | 25.7 | 25.58 | 25.62 | 25.6 | 40200.0 | 25.6 |
| 2021-01-29 | 25.68 | 25.5 | 25.58 | 25.67 | 126900.0 | 25.67 |
| 2021-01-28 | 25.7 | 25.58 | 25.58 | 25.63 | 28300.0 | 25.63 |
| 2021-01-27 | 25.68 | 25.56 | 25.67 | 25.56 | 43500.0 | 25.56 |
| 2021-01-26 | 25.74 | 25.62 | 25.73 | 25.67 | 36200.0 | 25.67 |
| 2021-01-25 | 25.79 | 25.73 | 25.79 | 25.73 | 34200.0 | 25.73 |
| 2021-01-22 | 25.8 | 25.74 | 25.77 | 25.8 | 36400.0 | 25.8 |
| 2021-01-21 | 25.82 | 25.73 | 25.77 | 25.77 | 79100.0 | 25.77 |
| 2021-01-20 | 25.77 | 25.65 | 25.7 | 25.77 | 70700.0 | 25.77 |
| 2021-01-19 | 25.7 | 25.65 | 25.68 | 25.7 | 66700.0 | 25.7 |
| 2021-01-15 | 25.68 | 25.58 | 25.61 | 25.64 | 31900.0 | 25.64 |
| 2021-01-14 | 25.69 | 25.53 | 25.59 | 25.68 | 60100.0 | 25.68 |
| 2021-01-13 | 25.56 | 25.48 | 25.49 | 25.54 | 68200.0 | 25.54 |
| 2021-01-12 | 25.45 | 25.32 | 25.41 | 25.43 | 95800.0 | 25.43 |
| 2021-01-11 | 25.5 | 25.41 | 25.47 | 25.41 | 41800.0 | 25.41 |
| 2021-01-08 | 25.51 | 25.41 | 25.46 | 25.47 | 32800.0 | 25.47 |
| 2021-01-07 | 25.54 | 25.4 | 25.44 | 25.46 | 96700.0 | 25.46 |
| 2021-01-06 | 25.56 | 25.33 | 25.56 | 25.44 | 300100.0 | 25.44 |
| 2021-01-05 | 25.56 | 25.44 | 25.44 | 25.56 | 114800.0 | 25.56 |
| 2021-01-04 | 25.53 | 25.38 | 25.49 | 25.44 | 221900.0 | 25.44 |
| 2020-12-31 | 25.67 | 25.39 | 25.46 | 25.43 | 1461800.0 | 25.43 |
| 2020-12-30 | 25.55 | 25.45 | 25.47 | 25.48 | 262400.0 | 25.48 |
| 2020-12-29 | 25.53 | 25.48 | 25.52 | 25.5 | 162500.0 | 25.5 |
| 2020-12-28 | 25.64 | 25.48 | 25.58 | 25.52 | 150600.0 | 25.52 |
| 2020-12-24 | 25.58 | 25.48 | 25.57 | 25.54 | 39600.0 | 25.54 |
| 2020-12-23 | 25.59 | 25.45 | 25.55 | 25.51 | 161800.0 | 25.51 |
| 2020-12-22 | 25.71 | 25.45 | 25.71 | 25.5 | 228700.0 | 25.5 |
| 2020-12-21 | 25.89 | 25.71 | 25.85 | 25.71 | 72400.0 | 25.71 |
| 2020-12-18 | 25.91 | 25.83 | 25.85 | 25.9 | 37600.0 | 25.9 |
| 2020-12-17 | 25.98 | 25.85 | 25.9 | 25.91 | 116000.0 | 25.91 |
| 2020-12-16 | 25.93 | 25.83 | 25.9 | 25.91 | 61100.0 | 25.91 |
| 2020-12-15 | 25.96 | 25.86 | 25.87 | 25.94 | 101400.0 | 25.94 |
| 2020-12-14 | 25.96 | 25.88 | 25.93 | 25.9 | 54100.0 | 25.9 |
| 2020-12-11 | 26.0 | 25.87 | 25.88 | 25.96 | 55400.0 | 25.96 |
| 2020-12-10 | 25.97 | 25.78 | 25.83 | 25.96 | 84900.0 | 25.96 |
| 2020-12-09 | 25.87 | 25.8 | 25.86 | 25.85 | 43900.0 | 25.85 |
| 2020-12-08 | 25.87 | 25.74 | 25.74 | 25.87 | 58200.0 | 25.87 |
| 2020-12-07 | 25.85 | 25.75 | 25.8 | 25.85 | 52600.0 | 25.85 |
| 2020-12-04 | 25.9 | 25.75 | 25.78 | 25.87 | 71600.0 | 25.87 |
| 2020-12-03 | 25.8 | 25.61 | 25.7 | 25.8 | 68100.0 | 25.8 |
| 2020-12-02 | 25.74 | 25.62 | 25.65 | 25.7 | 83100.0 | 25.7 |
| 2020-12-01 | 25.66 | 25.56 | 25.56 | 25.65 | 128300.0 | 25.65 |
| 2020-11-30 | 25.73 | 25.51 | 25.55 | 25.51 | 153800.0 | 25.51 |
| 2020-11-27 | 25.67 | 25.57 | 25.59 | 25.67 | 39100.0 | 25.67 |
| 2020-11-25 | 25.94 | 25.78 | 25.78 | 25.91 | 39500.0 | 25.5 |
| 2020-11-24 | 25.95 | 25.76 | 25.92 | 25.76 | 99000.0 | 25.36 |
| 2020-11-23 | 25.95 | 25.85 | 25.93 | 25.92 | 107800.0 | 25.51 |
| 2020-11-20 | 25.9 | 25.85 | 25.88 | 25.9 | 59400.0 | 25.49 |
| 2020-11-19 | 25.93 | 25.86 | 25.89 | 25.9 | 63500.0 | 25.49 |
| 2020-11-18 | 26.0 | 25.89 | 25.89 | 25.94 | 64300.0 | 25.53 |
| 2020-11-17 | 25.95 | 25.8 | 25.86 | 25.94 | 106100.0 | 25.53 |
| 2020-11-16 | 26.0 | 25.6 | 25.68 | 25.95 | 60100.0 | 25.54 |
| 2020-11-13 | 25.7 | 25.6 | 25.68 | 25.6 | 50900.0 | 25.2 |
| 2020-11-12 | 25.7 | 25.62 | 25.67 | 25.68 | 42700.0 | 25.28 |
| 2020-11-11 | 25.7 | 25.61 | 25.67 | 25.67 | 51300.0 | 25.27 |
| 2020-11-10 | 25.69 | 25.51 | 25.56 | 25.67 | 71600.0 | 25.27 |
| 2020-11-09 | 25.62 | 25.49 | 25.58 | 25.56 | 104300.0 | 25.16 |
| 2020-11-06 | 25.62 | 25.38 | 25.59 | 25.43 | 63900.0 | 25.03 |
| 2020-11-05 | 25.63 | 25.49 | 25.55 | 25.6 | 42700.0 | 25.2 |
| 2020-11-04 | 25.66 | 25.41 | 25.41 | 25.57 | 42100.0 | 25.17 |
| 2020-11-03 | 25.58 | 25.31 | 25.36 | 25.31 | 59200.0 | 24.91 |
| 2020-11-02 | 25.44 | 25.32 | 25.33 | 25.36 | 60300.0 | 24.96 |
| 2020-10-30 | 25.43 | 25.18 | 25.2 | 25.41 | 139200.0 | 25.01 |
| 2020-10-29 | 25.48 | 25.26 | 25.35 | 25.32 | 91900.0 | 24.92 |
| 2020-10-28 | 25.55 | 25.39 | 25.48 | 25.4 | 118800.0 | 25.0 |
| 2020-10-27 | 25.63 | 25.46 | 25.51 | 25.6 | 75600.0 | 25.2 |
| 2020-10-26 | 25.54 | 25.38 | 25.45 | 25.51 | 73000.0 | 25.11 |
| 2020-10-23 | 25.53 | 25.44 | 25.45 | 25.51 | 74500.0 | 25.11 |
| 2020-10-22 | 25.46 | 25.3 | 25.3 | 25.42 | 101500.0 | 25.02 |
| 2020-10-21 | 25.45 | 25.26 | 25.45 | 25.37 | 83300.0 | 24.97 |
| 2020-10-20 | 25.49 | 25.43 | 25.46 | 25.44 | 73900.0 | 25.04 |
| 2020-10-19 | 25.47 | 25.4 | 25.44 | 25.46 | 90600.0 | 25.06 |
| 2020-10-16 | 25.48 | 25.44 | 25.46 | 25.44 | 68900.0 | 25.04 |
| 2020-10-15 | 25.5 | 25.42 | 25.42 | 25.47 | 100200.0 | 25.07 |
| 2020-10-14 | 25.5 | 25.43 | 25.43 | 25.49 | 160000.0 | 25.09 |
| 2020-10-13 | 25.5 | 25.41 | 25.42 | 25.48 | 72500.0 | 25.08 |
| 2020-10-12 | 25.48 | 25.38 | 25.48 | 25.44 | 84600.0 | 25.04 |
| 2020-10-09 | 25.48 | 25.36 | 25.46 | 25.48 | 47600.0 | 25.08 |
| 2020-10-08 | 25.5 | 25.34 | 25.36 | 25.5 | 50100.0 | 25.1 |
| 2020-10-07 | 25.4 | 25.32 | 25.33 | 25.32 | 81800.0 | 24.92 |
| 2020-10-06 | 25.41 | 25.3 | 25.37 | 25.33 | 88000.0 | 24.93 |
| 2020-10-05 | 25.42 | 25.27 | 25.29 | 25.36 | 88100.0 | 24.96 |
| 2020-10-02 | 25.32 | 25.12 | 25.13 | 25.29 | 56300.0 | 24.89 |
| 2020-10-01 | 25.39 | 25.08 | 25.08 | 25.27 | 77200.0 | 24.87 |
| 2020-09-30 | 25.33 | 25.04 | 25.3 | 25.04 | 211000.0 | 24.65 |
| 2020-09-29 | 25.36 | 25.23 | 25.3 | 25.23 | 49300.0 | 24.83 |
| 2020-09-28 | 25.4 | 25.25 | 25.31 | 25.36 | 76600.0 | 24.96 |
| 2020-09-25 | 25.44 | 25.16 | 25.18 | 25.25 | 98400.0 | 24.85 |
| 2020-09-24 | 25.25 | 24.87 | 25.02 | 25.18 | 175100.0 | 24.79 |
| 2020-09-23 | 25.47 | 25.0 | 25.47 | 25.06 | 120300.0 | 24.67 |
| 2020-09-22 | 25.48 | 25.33 | 25.43 | 25.48 | 92400.0 | 25.08 |
| 2020-09-21 | 25.47 | 25.29 | 25.39 | 25.46 | 110100.0 | 25.06 |
| 2020-09-18 | 25.5 | 25.43 | 25.47 | 25.48 | 56500.0 | 25.08 |
| 2020-09-17 | 25.52 | 25.37 | 25.4 | 25.5 | 83800.0 | 25.1 |
| 2020-09-16 | 25.54 | 25.44 | 25.46 | 25.45 | 106200.0 | 25.05 |
| 2020-09-15 | 25.5 | 25.34 | 25.36 | 25.49 | 74700.0 | 25.09 |
| 2020-09-14 | 25.36 | 25.27 | 25.27 | 25.36 | 53500.0 | 24.96 |
| 2020-09-11 | 25.27 | 25.18 | 25.23 | 25.27 | 51400.0 | 24.87 |
| 2020-09-10 | 25.2 | 25.07 | 25.12 | 25.17 | 150100.0 | 24.78 |
| 2020-09-09 | 25.18 | 25.04 | 25.04 | 25.12 | 71800.0 | 24.73 |
| 2020-09-08 | 25.09 | 24.98 | 25.02 | 25.03 | 104900.0 | 24.64 |
| 2020-09-04 | 25.13 | 24.97 | 25.08 | 25.09 | 147400.0 | 24.7 |
| 2020-09-03 | 25.14 | 25.01 | 25.09 | 25.11 | 118900.0 | 24.72 |
| 2020-09-02 | 25.29 | 25.13 | 25.25 | 25.16 | 86800.0 | 24.77 |
| 2020-09-01 | 25.3 | 25.19 | 25.2 | 25.3 | 105500.0 | 24.9 |
| 2020-08-31 | 25.3 | 25.2 | 25.27 | 25.2 | 125500.0 | 24.81 |
| 2020-08-28 | 25.44 | 25.36 | 25.44 | 25.36 | 85400.0 | 24.96 |
| 2020-08-27 | 25.76 | 25.65 | 25.69 | 25.73 | 92100.0 | 24.93 |
| 2020-08-26 | 25.75 | 25.63 | 25.69 | 25.72 | 86300.0 | 24.92 |
| 2020-08-25 | 25.7 | 25.52 | 25.52 | 25.68 | 68700.0 | 24.88 |
| 2020-08-24 | 25.56 | 25.47 | 25.47 | 25.54 | 98800.0 | 24.74 |
| 2020-08-21 | 25.52 | 25.42 | 25.46 | 25.47 | 71900.0 | 24.68 |
| 2020-08-20 | 25.55 | 25.45 | 25.48 | 25.49 | 114100.0 | 24.69 |
| 2020-08-19 | 25.55 | 25.47 | 25.55 | 25.49 | 79800.0 | 24.69 |
| 2020-08-18 | 25.58 | 25.4 | 25.4 | 25.56 | 134400.0 | 24.76 |
| 2020-08-17 | 25.45 | 25.35 | 25.4 | 25.4 | 84900.0 | 24.61 |
| 2020-08-14 | 25.45 | 25.36 | 25.4 | 25.45 | 111500.0 | 24.66 |
| 2020-08-13 | 25.48 | 25.39 | 25.4 | 25.4 | 161800.0 | 24.61 |
| 2020-08-12 | 25.45 | 25.25 | 25.25 | 25.42 | 137200.0 | 24.63 |
| 2020-08-11 | 25.34 | 25.13 | 25.26 | 25.34 | 129000.0 | 24.55 |
| 2020-08-10 | 25.42 | 25.22 | 25.25 | 25.34 | 104100.0 | 24.55 |
| 2020-08-07 | 25.29 | 24.97 | 25.04 | 25.24 | 103100.0 | 24.45 |
| 2020-08-06 | 25.08 | 24.86 | 24.9 | 25.04 | 83400.0 | 24.26 |
| 2020-08-05 | 24.85 | 24.67 | 24.68 | 24.85 | 120000.0 | 24.07 |
| 2020-08-04 | 24.7 | 24.52 | 24.58 | 24.7 | 45300.0 | 23.93 |
| 2020-08-03 | 24.6 | 24.5 | 24.52 | 24.52 | 111200.0 | 23.75 |
| 2020-07-31 | 24.5 | 24.41 | 24.48 | 24.5 | 169700.0 | 23.74 |
| 2020-07-30 | 24.5 | 24.3 | 24.31 | 24.41 | 81200.0 | 23.65 |
| 2020-07-29 | 24.47 | 24.31 | 24.31 | 24.46 | 87500.0 | 23.7 |
| 2020-07-28 | 24.39 | 24.25 | 24.28 | 24.35 | 71100.0 | 23.59 |
| 2020-07-27 | 24.28 | 24.18 | 24.18 | 24.25 | 51300.0 | 23.49 |
| 2020-07-24 | 24.29 | 24.12 | 24.17 | 24.29 | 44700.0 | 23.53 |
| 2020-07-23 | 24.2 | 24.1 | 24.17 | 24.17 | 44700.0 | 23.42 |
| 2020-07-22 | 24.2 | 24.12 | 24.2 | 24.16 | 60100.0 | 23.41 |
| 2020-07-21 | 24.15 | 24.0 | 24.0 | 24.1 | 58900.0 | 23.35 |
| 2020-07-20 | 24.03 | 23.92 | 23.96 | 23.99 | 54300.0 | 23.24 |
| 2020-07-17 | 24.06 | 23.94 | 24.05 | 23.96 | 45500.0 | 23.21 |
| 2020-07-16 | 24.15 | 23.96 | 23.98 | 24.05 | 64600.0 | 23.3 |
| 2020-07-15 | 23.99 | 23.84 | 23.93 | 23.96 | 42200.0 | 23.21 |
| 2020-07-14 | 23.95 | 23.71 | 23.8 | 23.92 | 49700.0 | 23.17 |
| 2020-07-13 | 24.1 | 23.78 | 24.03 | 23.8 | 73800.0 | 23.06 |
| 2020-07-10 | 24.02 | 23.91 | 23.97 | 24.02 | 57200.0 | 23.27 |
| 2020-07-09 | 23.97 | 23.71 | 23.75 | 23.97 | 63500.0 | 23.22 |
| 2020-07-08 | 23.78 | 23.68 | 23.76 | 23.75 | 92100.0 | 23.01 |
| 2020-07-07 | 23.77 | 23.7 | 23.74 | 23.76 | 65000.0 | 23.02 |
| 2020-07-06 | 23.75 | 23.64 | 23.69 | 23.74 | 81100.0 | 23.0 |
| 2020-07-02 | 23.64 | 23.48 | 23.52 | 23.58 | 50600.0 | 22.84 |
| 2020-07-01 | 23.49 | 23.32 | 23.32 | 23.39 | 60000.0 | 22.66 |
| 2020-06-30 | 23.38 | 23.05 | 23.29 | 23.14 | 243400.0 | 22.42 |
| 2020-06-29 | 23.38 | 23.1 | 23.37 | 23.25 | 67800.0 | 22.52 |
| 2020-06-26 | 23.36 | 23.15 | 23.29 | 23.34 | 70400.0 | 22.61 |
| 2020-06-25 | 23.43 | 23.19 | 23.27 | 23.29 | 50200.0 | 22.56 |
| 2020-06-24 | 23.47 | 23.25 | 23.47 | 23.33 | 70100.0 | 22.6 |
| 2020-06-23 | 23.65 | 23.45 | 23.52 | 23.46 | 55100.0 | 22.73 |
| 2020-06-22 | 23.78 | 23.44 | 23.78 | 23.44 | 73000.0 | 22.71 |
| 2020-06-19 | 23.87 | 23.69 | 23.87 | 23.78 | 74600.0 | 23.04 |
| 2020-06-18 | 23.69 | 23.55 | 23.6 | 23.64 | 53900.0 | 22.9 |
| 2020-06-17 | 23.65 | 23.51 | 23.65 | 23.61 | 58000.0 | 22.87 |
| 2020-06-16 | 23.72 | 23.1 | 23.1 | 23.38 | 81600.0 | 22.65 |
| 2020-06-15 | 23.44 | 22.75 | 23.0 | 22.89 | 289000.0 | 22.18 |
| 2020-06-12 | 23.88 | 23.02 | 23.52 | 23.11 | 115400.0 | 22.39 |
| 2020-06-11 | 23.99 | 23.21 | 23.87 | 23.3 | 98500.0 | 22.57 |
| 2020-06-10 | 24.17 | 23.97 | 24.0 | 24.13 | 69900.0 | 23.38 |
| 2020-06-09 | 24.0 | 23.81 | 23.84 | 24.0 | 117400.0 | 23.25 |
| 2020-06-08 | 23.95 | 23.78 | 23.86 | 23.84 | 80800.0 | 23.1 |
| 2020-06-05 | 23.9 | 23.77 | 23.85 | 23.78 | 60200.0 | 23.04 |
| 2020-06-04 | 23.75 | 23.65 | 23.72 | 23.72 | 108200.0 | 22.98 |
| 2020-06-03 | 23.72 | 23.6 | 23.67 | 23.67 | 89100.0 | 22.93 |
| 2020-06-02 | 23.67 | 23.6 | 23.67 | 23.67 | 75700.0 | 22.93 |
| 2020-06-01 | 23.65 | 23.52 | 23.6 | 23.57 | 145000.0 | 22.83 |
| 2020-05-29 | 23.67 | 23.46 | 23.6 | 23.46 | 154400.0 | 22.73 |
| 2020-05-28 | 23.6 | 23.41 | 23.54 | 23.58 | 78000.0 | 22.84 |
| 2020-05-27 | 23.75 | 23.61 | 23.75 | 23.74 | 67100.0 | 23.0 |
| 2020-05-26 | 23.69 | 23.55 | 23.65 | 23.55 | 89200.0 | 22.82 |
| 2020-05-22 | 23.6 | 23.49 | 23.58 | 23.52 | 57200.0 | 22.79 |
| 2020-05-21 | 23.64 | 23.47 | 23.6 | 23.5 | 82000.0 | 22.77 |
| 2020-05-20 | 23.68 | 23.52 | 23.66 | 23.54 | 64200.0 | 22.81 |
| 2020-05-19 | 23.67 | 23.35 | 23.44 | 23.45 | 43200.0 | 22.72 |
| 2020-05-18 | 23.47 | 23.08 | 23.43 | 23.37 | 26900.0 | 22.64 |
| 2020-05-15 | 23.06 | 22.75 | 22.8 | 22.89 | 44300.0 | 22.18 |
| 2020-05-14 | 23.1 | 22.2 | 23.0 | 22.92 | 71100.0 | 22.2 |
| 2020-05-13 | 23.37 | 22.85 | 23.37 | 23.11 | 73600.0 | 22.39 |
| 2020-05-12 | 23.77 | 23.32 | 23.7 | 23.32 | 164200.0 | 22.59 |
| 2020-05-11 | 23.9 | 23.5 | 23.59 | 23.9 | 51000.0 | 23.15 |
| 2020-05-08 | 23.59 | 23.27 | 23.33 | 23.59 | 36400.0 | 22.85 |
| 2020-05-07 | 23.33 | 23.16 | 23.2 | 23.17 | 36200.0 | 22.45 |
| 2020-05-06 | 23.24 | 23.06 | 23.24 | 23.06 | 66000.0 | 22.34 |
| 2020-05-05 | 23.33 | 23.05 | 23.25 | 23.06 | 42400.0 | 22.34 |
| 2020-05-04 | 23.04 | 22.84 | 22.97 | 23.02 | 53500.0 | 22.3 |
| 2020-05-01 | 23.15 | 22.75 | 22.9 | 22.91 | 44100.0 | 22.2 |
| 2020-04-30 | 23.63 | 23.2 | 23.5 | 23.2 | 182600.0 | 22.48 |
| 2020-04-29 | 23.45 | 23.13 | 23.2 | 23.44 | 70100.0 | 22.71 |
| 2020-04-28 | 23.2 | 23.07 | 23.11 | 23.07 | 55700.0 | 22.35 |
| 2020-04-27 | 23.09 | 22.83 | 22.9 | 22.99 | 92200.0 | 22.27 |
| 2020-04-24 | 22.94 | 22.58 | 22.86 | 22.94 | 38100.0 | 22.22 |
| 2020-04-23 | 22.85 | 22.38 | 22.38 | 22.75 | 48100.0 | 22.04 |
| 2020-04-22 | 22.7 | 22.28 | 22.4 | 22.28 | 57200.0 | 21.58 |
| 2020-04-21 | 22.7 | 22.04 | 22.7 | 22.17 | 112600.0 | 21.48 |
| 2020-04-20 | 23.19 | 22.92 | 23.0 | 23.05 | 60500.0 | 22.33 |
| 2020-04-17 | 23.2 | 22.81 | 23.2 | 23.2 | 59100.0 | 22.48 |
| 2020-04-16 | 22.9 | 22.3 | 22.9 | 22.78 | 90300.0 | 22.07 |
| 2020-04-15 | 22.96 | 22.5 | 22.95 | 22.67 | 150200.0 | 21.96 |
| 2020-04-14 | 23.19 | 22.37 | 22.68 | 23.18 | 206400.0 | 22.46 |
| 2020-04-13 | 22.85 | 21.9 | 22.7 | 22.23 | 107200.0 | 21.54 |
| 2020-04-09 | 22.9 | 22.05 | 22.05 | 22.58 | 198000.0 | 21.88 |
| 2020-04-08 | 22.38 | 21.5 | 21.8 | 21.93 | 223000.0 | 21.25 |
| 2020-04-07 | 21.86 | 19.9 | 20.0 | 21.86 | 176700.0 | 21.18 |
| 2020-04-06 | 19.8 | 19.11 | 19.11 | 19.47 | 53800.0 | 18.86 |
| 2020-04-03 | 18.92 | 18.2 | 18.7 | 18.66 | 79000.0 | 18.08 |
| 2020-04-02 | 19.62 | 18.25 | 19.0 | 19.03 | 138600.0 | 18.44 |
| 2020-04-01 | 20.65 | 19.0 | 20.59 | 19.09 | 215300.0 | 18.49 |
| 2020-03-31 | 21.3 | 20.58 | 20.91 | 20.89 | 102400.0 | 20.24 |
| 2020-03-30 | 20.77 | 20.0 | 20.55 | 20.69 | 87700.0 | 20.04 |
| 2020-03-27 | 21.37 | 20.46 | 21.28 | 20.65 | 145900.0 | 20.01 |
| 2020-03-26 | 21.98 | 20.7 | 20.76 | 21.48 | 144800.0 | 20.81 |
| 2020-03-25 | 21.64 | 18.59 | 18.91 | 20.68 | 173500.0 | 20.03 |
| 2020-03-24 | 19.35 | 17.85 | 17.85 | 18.6 | 154300.0 | 18.02 |
| 2020-03-23 | 17.33 | 16.0 | 16.66 | 16.84 | 377400.0 | 16.31 |
| 2020-03-20 | 19.27 | 16.42 | 18.0 | 16.5 | 224500.0 | 15.99 |
| 2020-03-19 | 17.44 | 12.7 | 13.88 | 16.4 | 493400.0 | 15.89 |
| 2020-03-18 | 19.41 | 11.25 | 19.41 | 12.71 | 908700.0 | 12.31 |
| 2020-03-17 | 20.95 | 19.45 | 20.0 | 19.65 | 196200.0 | 19.04 |
| 2020-03-16 | 20.9 | 19.27 | 20.57 | 19.46 | 294900.0 | 18.85 |
| 2020-03-13 | 21.99 | 20.49 | 20.51 | 21.99 | 210100.0 | 21.3 |
| 2020-03-12 | 22.89 | 19.4 | 22.89 | 19.8 | 394600.0 | 19.18 |
| 2020-03-11 | 24.05 | 23.3 | 24.05 | 23.52 | 208200.0 | 22.79 |
| 2020-03-10 | 24.31 | 23.81 | 24.29 | 24.12 | 156800.0 | 23.37 |
| 2020-03-09 | 24.85 | 23.59 | 24.49 | 23.66 | 306400.0 | 22.92 |
| 2020-03-06 | 25.15 | 24.9 | 25.11 | 25.05 | 174100.0 | 24.27 |
| 2020-03-05 | 25.54 | 25.21 | 25.32 | 25.27 | 101400.0 | 24.48 |
| 2020-03-04 | 25.46 | 25.06 | 25.2 | 25.46 | 102100.0 | 24.67 |
| 2020-03-03 | 25.4 | 24.96 | 25.06 | 25.05 | 102400.0 | 24.27 |
| 2020-03-02 | 25.2 | 24.45 | 24.57 | 24.89 | 221500.0 | 24.11 |
| 2020-02-28 | 24.85 | 24.07 | 24.58 | 24.41 | 360400.0 | 23.65 |
| 2020-02-27 | 25.14 | 24.61 | 24.99 | 24.95 | 197700.0 | 24.17 |
| 2020-02-26 | 25.6 | 25.3 | 25.5 | 25.5 | 211000.0 | 24.31 |
| 2020-02-25 | 25.77 | 25.3 | 25.76 | 25.35 | 162700.0 | 24.17 |
| 2020-02-24 | 25.93 | 25.7 | 25.86 | 25.7 | 71800.0 | 24.5 |
| 2020-02-21 | 26.15 | 26.01 | 26.11 | 26.01 | 49700.0 | 24.8 |
| 2020-02-20 | 26.16 | 26.02 | 26.05 | 26.1 | 174500.0 | 24.88 |
| 2020-02-19 | 26.19 | 26.05 | 26.14 | 26.05 | 217300.0 | 24.84 |
| 2020-02-18 | 26.1 | 26.05 | 26.08 | 26.08 | 62400.0 | 24.86 |