| 名前 | Telephone and Data Systems Inc. 5.875% Senior Notes due 2061 |
| ティッカー | TDA |
| 国 | United States |
| 上場年 | nan |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.16 | 25.0 | 25.16 | 25.0 | 14000.0 | 25.0 |
| 2021-02-12 | 25.16 | 25.07 | 25.07 | 25.1 | 6600.0 | 25.1 |
| 2021-02-11 | 25.16 | 25.1 | 25.11 | 25.1 | 8000.0 | 25.1 |
| 2021-02-10 | 25.16 | 25.11 | 25.16 | 25.15 | 5300.0 | 25.15 |
| 2021-02-09 | 25.16 | 25.05 | 25.05 | 25.16 | 6400.0 | 25.16 |
| 2021-02-08 | 25.15 | 25.08 | 25.15 | 25.08 | 5100.0 | 25.08 |
| 2021-02-05 | 25.18 | 25.11 | 25.18 | 25.15 | 7900.0 | 25.15 |
| 2021-02-04 | 25.18 | 25.1 | 25.15 | 25.18 | 10800.0 | 25.18 |
| 2021-02-03 | 25.25 | 25.08 | 25.19 | 25.15 | 7000.0 | 25.15 |
| 2021-02-02 | 25.21 | 25.06 | 25.11 | 25.11 | 7100.0 | 25.11 |
| 2021-02-01 | 25.2 | 24.99 | 25.02 | 25.12 | 12400.0 | 25.12 |
| 2021-01-29 | 25.06 | 24.93 | 24.97 | 25.03 | 7400.0 | 25.03 |
| 2021-01-28 | 25.07 | 24.95 | 25.03 | 25.05 | 14900.0 | 25.05 |
| 2021-01-27 | 25.09 | 24.95 | 25.08 | 24.97 | 21400.0 | 24.97 |
| 2021-01-26 | 25.17 | 25.08 | 25.17 | 25.09 | 6600.0 | 25.09 |
| 2021-01-25 | 25.22 | 25.08 | 25.08 | 25.12 | 13200.0 | 25.12 |
| 2021-01-22 | 25.23 | 25.1 | 25.1 | 25.13 | 8500.0 | 25.13 |
| 2021-01-21 | 25.23 | 25.08 | 25.08 | 25.09 | 7800.0 | 25.09 |
| 2021-01-20 | 25.1 | 25.01 | 25.01 | 25.1 | 8900.0 | 25.1 |
| 2021-01-19 | 25.15 | 24.98 | 25.12 | 25.09 | 8600.0 | 25.09 |
| 2021-01-15 | 25.25 | 25.09 | 25.1 | 25.11 | 9700.0 | 25.11 |
| 2021-01-14 | 25.23 | 25.11 | 25.13 | 25.15 | 9200.0 | 25.15 |
| 2021-01-13 | 25.2 | 25.0 | 25.07 | 25.2 | 12700.0 | 25.2 |
| 2021-01-12 | 25.08 | 24.87 | 24.91 | 24.99 | 19200.0 | 24.99 |
| 2021-01-11 | 25.08 | 24.87 | 24.87 | 24.94 | 10700.0 | 24.94 |
| 2021-01-08 | 25.1 | 24.96 | 24.98 | 25.06 | 10800.0 | 25.06 |
| 2021-01-07 | 25.06 | 24.85 | 25.01 | 25.06 | 18500.0 | 25.06 |
| 2021-01-06 | 25.09 | 24.84 | 25.09 | 24.95 | 31700.0 | 24.95 |
| 2021-01-05 | 25.12 | 24.94 | 24.95 | 25.07 | 21500.0 | 25.07 |
| 2021-01-04 | 25.0 | 24.76 | 24.99 | 24.93 | 40100.0 | 24.93 |
| 2020-12-31 | 25.09 | 24.72 | 25.04 | 24.89 | 142500.0 | 24.89 |
| 2020-12-30 | 25.24 | 24.81 | 25.04 | 25.05 | 27900.0 | 25.05 |
| 2020-12-29 | 25.29 | 25.03 | 25.18 | 25.04 | 10400.0 | 25.04 |
| 2020-12-28 | 25.28 | 25.11 | 25.28 | 25.11 | 10900.0 | 25.11 |
| 2020-12-24 | 25.28 | 25.13 | 25.13 | 25.21 | 2700.0 | 25.21 |
| 2020-12-23 | 25.36 | 25.12 | 25.36 | 25.13 | 11200.0 | 25.13 |
| 2020-12-22 | 25.59 | 25.0 | 25.55 | 25.35 | 10100.0 | 25.35 |
| 2020-12-21 | 25.59 | 25.45 | 25.45 | 25.57 | 8000.0 | 25.57 |
| 2020-12-18 | 25.6 | 25.57 | 25.58 | 25.6 | 3400.0 | 25.6 |
| 2020-12-17 | 25.6 | 25.55 | 25.59 | 25.59 | 5600.0 | 25.59 |
| 2020-12-16 | 25.59 | 25.41 | 25.5 | 25.59 | 11400.0 | 25.59 |
| 2020-12-15 | 25.59 | 25.53 | 25.54 | 25.59 | 6800.0 | 25.59 |
| 2020-12-14 | 25.57 | 25.36 | 25.48 | 25.52 | 4300.0 | 25.52 |
| 2020-12-11 | 25.54 | 25.29 | 25.51 | 25.31 | 15400.0 | 25.31 |
| 2020-12-10 | 25.57 | 25.32 | 25.51 | 25.53 | 7700.0 | 25.53 |
| 2020-12-09 | 25.55 | 25.42 | 25.55 | 25.55 | 5300.0 | 25.55 |
| 2020-12-08 | 25.7 | 25.53 | 25.59 | 25.54 | 10100.0 | 25.54 |
| 2020-12-07 | 25.65 | 25.41 | 25.51 | 25.65 | 9100.0 | 25.65 |
| 2020-12-04 | 25.59 | 25.34 | 25.59 | 25.58 | 10100.0 | 25.58 |
| 2020-12-03 | 25.76 | 25.57 | 25.57 | 25.76 | 10300.0 | 25.76 |
| 2020-12-02 | 25.54 | 25.22 | 25.25 | 25.52 | 14700.0 | 25.52 |
| 2020-12-01 | 25.35 | 25.2 | 25.27 | 25.35 | 13400.0 | 25.35 |
| 2020-11-30 | 25.24 | 25.13 | 25.17 | 25.24 | 7000.0 | 25.24 |
| 2020-11-27 | 25.27 | 25.13 | 25.27 | 25.18 | 7700.0 | 25.18 |
| 2020-11-25 | 25.56 | 25.34 | 25.34 | 25.5 | 2600.0 | 25.13 |
| 2020-11-24 | 25.49 | 25.33 | 25.46 | 25.33 | 9100.0 | 24.97 |
| 2020-11-23 | 25.42 | 25.39 | 25.39 | 25.42 | 2900.0 | 25.05 |
| 2020-11-20 | 25.44 | 25.31 | 25.4 | 25.39 | 5600.0 | 25.02 |
| 2020-11-19 | 25.45 | 25.22 | 25.36 | 25.4 | 13600.0 | 25.03 |
| 2020-11-18 | 25.38 | 25.26 | 25.28 | 25.3 | 3700.0 | 24.94 |
| 2020-11-17 | 25.59 | 25.19 | 25.59 | 25.21 | 18900.0 | 24.85 |
| 2020-11-16 | 25.65 | 25.48 | 25.64 | 25.65 | 8000.0 | 25.28 |
| 2020-11-13 | 25.72 | 25.57 | 25.59 | 25.65 | 18000.0 | 25.28 |
| 2020-11-12 | 25.64 | 25.35 | 25.4 | 25.51 | 23000.0 | 25.14 |
| 2020-11-11 | 25.4 | 25.18 | 25.34 | 25.4 | 6800.0 | 25.03 |
| 2020-11-10 | 25.3 | 25.14 | 25.14 | 25.3 | 4000.0 | 24.94 |
| 2020-11-09 | 25.27 | 25.01 | 25.01 | 25.17 | 5200.0 | 24.81 |
| 2020-11-06 | 25.2 | 24.95 | 25.08 | 24.98 | 9200.0 | 24.62 |
| 2020-11-05 | 25.4 | 25.08 | 25.38 | 25.08 | 6500.0 | 24.72 |
| 2020-11-04 | 25.41 | 25.07 | 25.07 | 25.26 | 8400.0 | 24.9 |
| 2020-11-03 | 25.2 | 25.08 | 25.1 | 25.09 | 7400.0 | 24.73 |
| 2020-11-02 | 25.2 | 24.81 | 24.81 | 25.1 | 3600.0 | 24.74 |
| 2020-10-30 | 24.94 | 24.65 | 24.77 | 24.94 | 9700.0 | 24.58 |
| 2020-10-29 | 25.0 | 24.78 | 24.89 | 24.8 | 11300.0 | 24.44 |
| 2020-10-28 | 25.09 | 24.62 | 24.91 | 24.89 | 18700.0 | 24.53 |
| 2020-10-27 | 25.13 | 24.92 | 25.03 | 24.98 | 4800.0 | 24.62 |
| 2020-10-26 | 25.2 | 24.91 | 25.19 | 24.95 | 9400.0 | 24.59 |
| 2020-10-23 | 25.28 | 25.12 | 25.28 | 25.2 | 3700.0 | 24.84 |
| 2020-10-22 | 25.2 | 25.05 | 25.09 | 25.18 | 4800.0 | 24.82 |
| 2020-10-21 | 25.19 | 24.9 | 25.01 | 24.9 | 10700.0 | 24.54 |
| 2020-10-20 | 25.1 | 24.74 | 24.74 | 24.98 | 11200.0 | 24.62 |
| 2020-10-19 | 25.08 | 24.75 | 25.08 | 24.75 | 8900.0 | 24.39 |
| 2020-10-16 | 25.17 | 25.04 | 25.17 | 25.04 | 4900.0 | 24.68 |
| 2020-10-15 | 25.17 | 25.03 | 25.06 | 25.17 | 4100.0 | 24.81 |
| 2020-10-14 | 25.3 | 25.07 | 25.25 | 25.07 | 9000.0 | 24.71 |
| 2020-10-13 | 25.4 | 25.17 | 25.33 | 25.25 | 11900.0 | 24.89 |
| 2020-10-12 | 25.4 | 25.25 | 25.25 | 25.4 | 9400.0 | 25.03 |
| 2020-10-09 | 25.44 | 25.22 | 25.44 | 25.37 | 4400.0 | 25.0 |
| 2020-10-08 | 25.49 | 25.39 | 25.39 | 25.49 | 7700.0 | 25.12 |
| 2020-10-07 | 25.5 | 25.37 | 25.5 | 25.39 | 4000.0 | 25.02 |
| 2020-10-06 | 25.52 | 25.31 | 25.37 | 25.48 | 5500.0 | 25.11 |
| 2020-10-05 | 25.54 | 25.28 | 25.54 | 25.3 | 10300.0 | 24.94 |
| 2020-10-02 | 25.55 | 25.45 | 25.45 | 25.54 | 14200.0 | 25.17 |
| 2020-10-01 | 25.58 | 25.06 | 25.06 | 25.52 | 17900.0 | 25.15 |
| 2020-09-30 | 25.65 | 25.38 | 25.65 | 25.6 | 70200.0 | 25.23 |
| 2020-09-29 | 25.69 | 25.45 | 25.57 | 25.69 | 21500.0 | 25.32 |
| 2020-09-28 | 25.77 | 25.08 | 25.08 | 25.77 | 39100.0 | 25.4 |
| 2020-09-25 | 25.18 | 25.04 | 25.04 | 25.09 | 9000.0 | 24.73 |
| 2020-09-24 | 25.1 | 24.76 | 24.83 | 24.92 | 14700.0 | 24.56 |
| 2020-09-23 | 25.07 | 24.53 | 24.85 | 24.9 | 22000.0 | 24.54 |
| 2020-09-22 | 25.12 | 24.8 | 25.02 | 24.84 | 9000.0 | 24.48 |
| 2020-09-21 | 25.0 | 24.66 | 24.88 | 25.0 | 13200.0 | 24.64 |
| 2020-09-18 | 24.95 | 24.73 | 24.95 | 24.95 | 11600.0 | 24.59 |
| 2020-09-17 | 24.99 | 24.94 | 24.95 | 24.94 | 3300.0 | 24.58 |
| 2020-09-16 | 25.11 | 25.0 | 25.05 | 25.0 | 9000.0 | 24.64 |
| 2020-09-15 | 25.06 | 24.87 | 25.02 | 24.93 | 5100.0 | 24.57 |
| 2020-09-14 | 25.01 | 24.81 | 24.9 | 24.81 | 4600.0 | 24.45 |
| 2020-09-11 | 25.13 | 24.8 | 24.85 | 24.8 | 2300.0 | 24.44 |
| 2020-09-10 | 25.12 | 24.77 | 24.89 | 24.79 | 11400.0 | 24.43 |
| 2020-09-09 | 25.11 | 24.85 | 24.86 | 24.99 | 5100.0 | 24.63 |
| 2020-09-08 | 25.08 | 24.85 | 25.08 | 24.85 | 9000.0 | 24.49 |
| 2020-09-04 | 25.03 | 24.88 | 25.03 | 24.98 | 8600.0 | 24.62 |
| 2020-09-03 | 25.11 | 24.9 | 24.95 | 25.02 | 8000.0 | 24.66 |
| 2020-09-02 | 25.18 | 24.89 | 25.03 | 25.02 | 16000.0 | 24.66 |
| 2020-09-01 | 25.09 | 24.9 | 25.09 | 24.94 | 11500.0 | 24.58 |
| 2020-08-31 | 25.11 | 24.87 | 24.96 | 24.87 | 25300.0 | 24.51 |
| 2020-08-28 | 25.56 | 24.9 | 25.18 | 24.94 | 30100.0 | 24.58 |
| 2020-08-27 | 25.6 | 25.39 | 25.4 | 25.6 | 8700.0 | 24.87 |
| 2020-08-26 | 25.42 | 25.31 | 25.36 | 25.4 | 7600.0 | 24.67 |
| 2020-08-25 | 25.45 | 25.15 | 25.31 | 25.36 | 5200.0 | 24.63 |
| 2020-08-24 | 25.45 | 25.23 | 25.39 | 25.26 | 11200.0 | 24.54 |
| 2020-08-21 | 25.33 | 25.23 | 25.33 | 25.32 | 8500.0 | 24.59 |
| 2020-08-20 | 25.44 | 25.15 | 25.39 | 25.23 | 10600.0 | 24.51 |
| 2020-08-19 | 25.42 | 25.33 | 25.4 | 25.41 | 4600.0 | 24.68 |
| 2020-08-18 | 25.49 | 25.14 | 25.14 | 25.49 | 10000.0 | 24.76 |
| 2020-08-17 | 25.14 | 25.0 | 25.14 | 25.14 | 5700.0 | 24.42 |
| 2020-08-14 | 25.06 | 24.92 | 24.99 | 25.0 | 7200.0 | 24.28 |
| 2020-08-13 | 25.1 | 25.01 | 25.08 | 25.01 | 3400.0 | 24.29 |
| 2020-08-12 | 25.13 | 24.92 | 24.94 | 25.08 | 10100.0 | 24.36 |
| 2020-08-11 | 25.14 | 24.82 | 25.14 | 24.93 | 7500.0 | 24.22 |
| 2020-08-10 | 25.18 | 24.87 | 24.87 | 25.16 | 19900.0 | 24.44 |
| 2020-08-07 | 24.99 | 24.9 | 24.91 | 24.94 | 7100.0 | 24.22 |
| 2020-08-06 | 24.99 | 24.91 | 24.91 | 24.97 | 2500.0 | 24.25 |
| 2020-08-05 | 24.99 | 24.91 | 24.99 | 24.97 | 10300.0 | 24.25 |
| 2020-08-04 | 25.0 | 24.81 | 24.99 | 25.0 | 9400.0 | 24.28 |
| 2020-08-03 | 25.0 | 24.81 | 24.81 | 24.99 | 9900.0 | 24.27 |
| 2020-07-31 | 24.86 | 24.7 | 24.7 | 24.86 | 4600.0 | 24.15 |
| 2020-07-30 | 24.86 | 24.61 | 24.74 | 24.71 | 14200.0 | 24.0 |
| 2020-07-29 | 24.8 | 24.58 | 24.73 | 24.72 | 13600.0 | 24.01 |
| 2020-07-28 | 24.63 | 24.26 | 24.35 | 24.63 | 8400.0 | 23.92 |
| 2020-07-27 | 24.44 | 24.21 | 24.21 | 24.29 | 2600.0 | 23.59 |
| 2020-07-24 | 24.32 | 24.06 | 24.28 | 24.32 | 6200.0 | 23.62 |
| 2020-07-23 | 24.76 | 24.1 | 24.4 | 24.15 | 17100.0 | 23.46 |
| 2020-07-22 | 24.66 | 24.25 | 24.36 | 24.36 | 9700.0 | 23.66 |
| 2020-07-21 | 24.7 | 24.3 | 24.46 | 24.3 | 8800.0 | 23.6 |
| 2020-07-20 | 24.59 | 24.16 | 24.19 | 24.16 | 8300.0 | 23.47 |
| 2020-07-17 | 24.66 | 24.5 | 24.54 | 24.5 | 3100.0 | 23.8 |
| 2020-07-16 | 24.34 | 24.21 | 24.21 | 24.28 | 2100.0 | 23.58 |
| 2020-07-15 | 24.39 | 24.2 | 24.28 | 24.38 | 6900.0 | 23.68 |
| 2020-07-14 | 24.39 | 24.17 | 24.37 | 24.17 | 7300.0 | 23.48 |
| 2020-07-13 | 24.47 | 24.22 | 24.26 | 24.4 | 10200.0 | 23.7 |
| 2020-07-10 | 24.11 | 23.88 | 23.88 | 24.11 | 8600.0 | 23.42 |
| 2020-07-09 | 23.97 | 23.68 | 23.68 | 23.96 | 5400.0 | 23.27 |
| 2020-07-08 | 24.01 | 23.5 | 23.88 | 23.59 | 9400.0 | 22.91 |
| 2020-07-07 | 24.01 | 23.86 | 23.94 | 23.89 | 5500.0 | 23.2 |
| 2020-07-06 | 24.03 | 23.81 | 23.87 | 24.02 | 8900.0 | 23.33 |
| 2020-07-02 | 24.02 | 23.68 | 23.82 | 23.79 | 4900.0 | 23.11 |
| 2020-07-01 | 23.78 | 23.55 | 23.63 | 23.63 | 29000.0 | 22.95 |
| 2020-06-30 | 24.2 | 23.47 | 24.04 | 23.47 | 35700.0 | 22.8 |
| 2020-06-29 | 24.3 | 24.03 | 24.3 | 24.03 | 9600.0 | 23.34 |
| 2020-06-26 | 24.54 | 24.03 | 24.23 | 24.3 | 2000.0 | 23.6 |
| 2020-06-25 | 24.39 | 24.22 | 24.39 | 24.29 | 9200.0 | 23.59 |
| 2020-06-24 | 24.33 | 24.27 | 24.27 | 24.28 | 1200.0 | 23.58 |
| 2020-06-23 | 24.7 | 24.41 | 24.55 | 24.44 | 5900.0 | 23.74 |
| 2020-06-22 | 24.66 | 24.32 | 24.66 | 24.47 | 5600.0 | 23.77 |
| 2020-06-19 | 24.78 | 24.6 | 24.78 | 24.62 | 4600.0 | 23.91 |
| 2020-06-18 | 24.74 | 24.43 | 24.43 | 24.74 | 5300.0 | 24.03 |
| 2020-06-17 | 24.68 | 24.29 | 24.49 | 24.55 | 4900.0 | 23.85 |
| 2020-06-16 | 24.63 | 23.92 | 24.46 | 24.63 | 12600.0 | 23.92 |
| 2020-06-15 | 24.24 | 23.78 | 23.98 | 24.24 | 6300.0 | 23.54 |
| 2020-06-12 | 24.28 | 24.06 | 24.06 | 24.08 | 14500.0 | 23.39 |
| 2020-06-11 | 24.5 | 23.86 | 24.5 | 23.86 | 13500.0 | 23.18 |
| 2020-06-10 | 24.86 | 24.47 | 24.66 | 24.78 | 8800.0 | 24.07 |
| 2020-06-09 | 24.8 | 24.39 | 24.64 | 24.8 | 5700.0 | 24.09 |
| 2020-06-08 | 24.7 | 24.48 | 24.52 | 24.7 | 5500.0 | 23.99 |
| 2020-06-05 | 24.86 | 24.57 | 24.86 | 24.57 | 9100.0 | 23.87 |
| 2020-06-04 | 24.75 | 24.35 | 24.65 | 24.62 | 15400.0 | 23.91 |
| 2020-06-03 | 24.82 | 24.6 | 24.73 | 24.79 | 17400.0 | 24.08 |
| 2020-06-02 | 25.0 | 24.53 | 24.92 | 24.6 | 43300.0 | 23.89 |
| 2020-06-01 | 24.99 | 24.45 | 24.72 | 24.99 | 18200.0 | 24.27 |
| 2020-05-29 | 24.72 | 23.87 | 24.44 | 24.72 | 59000.0 | 24.01 |
| 2020-05-28 | 24.71 | 24.38 | 24.62 | 24.44 | 22800.0 | 23.74 |
| 2020-05-27 | 24.94 | 24.25 | 24.86 | 24.81 | 29400.0 | 23.74 |
| 2020-05-26 | 24.79 | 24.44 | 24.53 | 24.74 | 16600.0 | 23.68 |
| 2020-05-22 | 24.34 | 24.05 | 24.05 | 24.32 | 7200.0 | 23.27 |
| 2020-05-21 | 24.37 | 23.71 | 23.95 | 24.37 | 30900.0 | 23.32 |
| 2020-05-20 | 23.99 | 23.73 | 23.73 | 23.86 | 9500.0 | 22.83 |
| 2020-05-19 | 23.89 | 23.48 | 23.89 | 23.65 | 6000.0 | 22.63 |
| 2020-05-18 | 23.84 | 23.41 | 23.53 | 23.69 | 8500.0 | 22.67 |
| 2020-05-15 | 23.22 | 22.86 | 22.86 | 23.02 | 2400.0 | 22.03 |
| 2020-05-14 | 23.06 | 22.48 | 22.94 | 22.96 | 14200.0 | 21.97 |
| 2020-05-13 | 23.56 | 22.94 | 23.56 | 23.22 | 9500.0 | 22.22 |
| 2020-05-12 | 23.76 | 23.44 | 23.44 | 23.61 | 6100.0 | 22.59 |
| 2020-05-11 | 23.49 | 23.43 | 23.49 | 23.49 | 15100.0 | 22.48 |
| 2020-05-08 | 23.69 | 23.34 | 23.49 | 23.65 | 11400.0 | 22.63 |
| 2020-05-07 | 23.73 | 23.29 | 23.29 | 23.49 | 3800.0 | 22.48 |
| 2020-05-06 | 23.4 | 23.17 | 23.17 | 23.33 | 3500.0 | 22.33 |
| 2020-05-05 | 23.72 | 23.4 | 23.49 | 23.5 | 11600.0 | 22.49 |
| 2020-05-04 | 23.79 | 23.2 | 23.24 | 23.49 | 14300.0 | 22.48 |
| 2020-05-01 | 23.86 | 22.96 | 23.45 | 23.52 | 12900.0 | 22.51 |
| 2020-04-30 | 23.86 | 22.83 | 22.83 | 23.86 | 46000.0 | 22.83 |
| 2020-04-29 | 23.29 | 22.89 | 22.89 | 23.26 | 12900.0 | 22.26 |
| 2020-04-28 | 23.3 | 22.93 | 23.0 | 22.99 | 14100.0 | 22.0 |
| 2020-04-27 | 23.24 | 22.98 | 22.99 | 22.99 | 9700.0 | 22.0 |
| 2020-04-24 | 23.22 | 22.46 | 22.86 | 22.83 | 4200.0 | 21.85 |
| 2020-04-23 | 22.65 | 22.46 | 22.48 | 22.48 | 7200.0 | 21.51 |
| 2020-04-22 | 22.59 | 22.12 | 22.2 | 22.12 | 5300.0 | 21.17 |
| 2020-04-21 | 22.33 | 21.9 | 21.99 | 22.14 | 11800.0 | 21.19 |
| 2020-04-20 | 22.7 | 22.11 | 22.7 | 22.11 | 7400.0 | 21.16 |
| 2020-04-17 | 22.97 | 22.24 | 22.24 | 22.63 | 10100.0 | 21.66 |
| 2020-04-16 | 22.23 | 20.44 | 20.44 | 22.23 | 7300.0 | 21.27 |
| 2020-04-15 | 22.26 | 21.4 | 22.0 | 21.4 | 12800.0 | 20.48 |
| 2020-04-14 | 22.99 | 22.0 | 22.0 | 22.15 | 5000.0 | 21.2 |
| 2020-04-13 | 22.15 | 20.72 | 21.87 | 22.15 | 8400.0 | 21.2 |
| 2020-04-09 | 23.99 | 21.44 | 21.44 | 22.71 | 11500.0 | 21.73 |
| 2020-04-08 | 22.05 | 20.2 | 20.4 | 21.91 | 24900.0 | 20.97 |
| 2020-04-07 | 20.35 | 19.25 | 19.25 | 20.35 | 6400.0 | 19.47 |
| 2020-04-06 | 19.88 | 19.15 | 19.43 | 19.15 | 13200.0 | 18.33 |
| 2020-04-03 | 19.41 | 18.75 | 18.79 | 19.41 | 10200.0 | 18.57 |
| 2020-04-02 | 19.96 | 18.75 | 19.9 | 19.36 | 8000.0 | 18.53 |
| 2020-04-01 | 20.39 | 18.0 | 20.22 | 20.39 | 19700.0 | 19.51 |
| 2020-03-31 | 20.84 | 18.97 | 18.97 | 20.1 | 15900.0 | 19.23 |
| 2020-03-30 | 19.94 | 19.0 | 19.0 | 19.41 | 4200.0 | 18.57 |
| 2020-03-27 | 20.11 | 18.75 | 19.8 | 19.21 | 6500.0 | 18.38 |
| 2020-03-26 | 20.97 | 19.86 | 20.97 | 20.17 | 35300.0 | 19.3 |
| 2020-03-25 | 21.5 | 17.06 | 17.06 | 19.3 | 12000.0 | 18.47 |
| 2020-03-24 | 18.94 | 16.71 | 16.71 | 17.43 | 19100.0 | 16.68 |
| 2020-03-23 | 17.84 | 16.0 | 17.84 | 16.21 | 24500.0 | 15.51 |
| 2020-03-20 | 18.43 | 16.16 | 16.77 | 17.84 | 22200.0 | 17.07 |
| 2020-03-19 | 17.97 | 10.56 | 11.5 | 16.98 | 49500.0 | 16.25 |
| 2020-03-18 | 18.0 | 10.56 | 18.0 | 14.0 | 91700.0 | 13.4 |
| 2020-03-17 | 18.51 | 18.25 | 18.32 | 18.27 | 15000.0 | 17.48 |
| 2020-03-16 | 19.13 | 15.99 | 17.25 | 18.6 | 21600.0 | 17.8 |
| 2020-03-13 | 21.23 | 18.08 | 18.08 | 21.23 | 30500.0 | 20.32 |
| 2020-03-12 | 20.31 | 16.96 | 19.87 | 17.66 | 44500.0 | 16.9 |
| 2020-03-11 | 23.5 | 22.12 | 23.16 | 22.38 | 23900.0 | 21.42 |
| 2020-03-10 | 23.6 | 22.8 | 22.8 | 23.51 | 14100.0 | 22.5 |
| 2020-03-09 | 23.3 | 22.35 | 23.3 | 22.69 | 34900.0 | 21.71 |
| 2020-03-06 | 24.68 | 23.66 | 23.66 | 24.0 | 34700.0 | 22.97 |
| 2020-03-05 | 24.99 | 24.41 | 24.78 | 24.57 | 31100.0 | 23.51 |
| 2020-03-04 | 24.99 | 24.31 | 24.31 | 24.99 | 8400.0 | 23.91 |
| 2020-03-03 | 24.86 | 23.95 | 24.51 | 24.35 | 27100.0 | 23.3 |
| 2020-03-02 | 24.52 | 23.34 | 23.65 | 24.18 | 38700.0 | 23.14 |
| 2020-02-28 | 24.35 | 23.23 | 24.35 | 23.23 | 60400.0 | 22.23 |
| 2020-02-27 | 24.73 | 24.33 | 24.73 | 24.4 | 34200.0 | 23.35 |
| 2020-02-26 | 25.09 | 24.8 | 25.0 | 25.09 | 23200.0 | 23.66 |
| 2020-02-25 | 25.23 | 24.85 | 25.16 | 24.85 | 15400.0 | 23.43 |
| 2020-02-24 | 25.16 | 25.03 | 25.08 | 25.07 | 12000.0 | 23.64 |
| 2020-02-21 | 25.27 | 25.13 | 25.19 | 25.13 | 18800.0 | 23.7 |
| 2020-02-20 | 25.29 | 25.19 | 25.21 | 25.21 | 11200.0 | 23.77 |
| 2020-02-19 | 25.4 | 25.19 | 25.38 | 25.19 | 15600.0 | 23.75 |
| 2020-02-18 | 25.41 | 25.34 | 25.34 | 25.41 | 6200.0 | 23.96 |