| 名前 | Covanta Holding Corporation Common Stock |
| ティッカー | CVA |
| 国 | United States |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 15.5 | 14.87 | 15.3 | 14.93 | 794000.0 | 14.93 |
| 2021-02-12 | 15.45 | 15.12 | 15.26 | 15.29 | 756200.0 | 15.29 |
| 2021-02-11 | 15.56 | 14.85 | 14.91 | 15.22 | 1871100.0 | 15.22 |
| 2021-02-10 | 15.11 | 14.79 | 14.98 | 14.85 | 535900.0 | 14.85 |
| 2021-02-09 | 14.98 | 14.65 | 14.79 | 14.96 | 628600.0 | 14.96 |
| 2021-02-08 | 14.8 | 14.53 | 14.59 | 14.77 | 971700.0 | 14.77 |
| 2021-02-05 | 14.82 | 14.39 | 14.79 | 14.48 | 674500.0 | 14.48 |
| 2021-02-04 | 14.85 | 14.6 | 14.62 | 14.67 | 1391700.0 | 14.67 |
| 2021-02-03 | 14.69 | 14.34 | 14.54 | 14.51 | 656500.0 | 14.51 |
| 2021-02-02 | 15.01 | 14.62 | 14.99 | 14.62 | 685000.0 | 14.62 |
| 2021-02-01 | 14.96 | 14.29 | 14.3 | 14.9 | 980900.0 | 14.9 |
| 2021-01-29 | 14.45 | 13.9 | 14.03 | 14.15 | 841400.0 | 14.15 |
| 2021-01-28 | 14.21 | 13.76 | 13.91 | 14.03 | 720300.0 | 14.03 |
| 2021-01-27 | 14.22 | 13.67 | 14.11 | 13.77 | 1005700.0 | 13.77 |
| 2021-01-26 | 14.7 | 14.31 | 14.69 | 14.42 | 474500.0 | 14.42 |
| 2021-01-25 | 14.67 | 14.27 | 14.45 | 14.58 | 584800.0 | 14.58 |
| 2021-01-22 | 14.53 | 14.14 | 14.34 | 14.52 | 454600.0 | 14.52 |
| 2021-01-21 | 14.85 | 14.24 | 14.76 | 14.47 | 775800.0 | 14.47 |
| 2021-01-20 | 14.73 | 14.52 | 14.52 | 14.72 | 701600.0 | 14.72 |
| 2021-01-19 | 14.66 | 14.3 | 14.35 | 14.5 | 815600.0 | 14.5 |
| 2021-01-15 | 14.29 | 13.85 | 13.9 | 14.29 | 1212900.0 | 14.29 |
| 2021-01-14 | 14.25 | 13.98 | 14.04 | 14.02 | 729100.0 | 14.02 |
| 2021-01-13 | 14.0 | 13.81 | 13.91 | 13.94 | 622800.0 | 13.94 |
| 2021-01-12 | 13.94 | 13.67 | 13.78 | 13.94 | 622900.0 | 13.94 |
| 2021-01-11 | 13.84 | 13.51 | 13.6 | 13.67 | 617800.0 | 13.67 |
| 2021-01-08 | 14.01 | 13.67 | 14.0 | 13.84 | 675100.0 | 13.84 |
| 2021-01-07 | 14.08 | 13.86 | 13.9 | 13.93 | 694700.0 | 13.93 |
| 2021-01-06 | 14.04 | 13.28 | 13.28 | 13.88 | 1308000.0 | 13.88 |
| 2021-01-05 | 13.24 | 13.03 | 13.09 | 13.1 | 1286600.0 | 13.1 |
| 2021-01-04 | 13.6 | 13.04 | 13.2 | 13.14 | 2685400.0 | 13.14 |
| 2020-12-31 | 13.16 | 12.86 | 12.87 | 13.13 | 812300.0 | 13.13 |
| 2020-12-30 | 13.21 | 12.87 | 13.0 | 12.88 | 753700.0 | 12.88 |
| 2020-12-29 | 13.24 | 12.98 | 13.24 | 13.05 | 923000.0 | 12.97 |
| 2020-12-28 | 13.24 | 13.05 | 13.18 | 13.14 | 822600.0 | 13.06 |
| 2020-12-24 | 13.09 | 12.79 | 12.88 | 13.07 | 342200.0 | 12.99 |
| 2020-12-23 | 13.05 | 12.88 | 12.92 | 12.96 | 656700.0 | 12.88 |
| 2020-12-22 | 12.85 | 12.6 | 12.71 | 12.81 | 876100.0 | 12.73 |
| 2020-12-21 | 12.97 | 12.48 | 12.92 | 12.74 | 872100.0 | 12.66 |
| 2020-12-18 | 13.28 | 13.01 | 13.23 | 13.16 | 2170600.0 | 13.08 |
| 2020-12-17 | 13.25 | 13.09 | 13.14 | 13.23 | 1197600.0 | 13.15 |
| 2020-12-16 | 13.28 | 13.07 | 13.28 | 13.15 | 786200.0 | 13.07 |
| 2020-12-15 | 13.21 | 12.87 | 12.94 | 13.16 | 580900.0 | 13.08 |
| 2020-12-14 | 13.2 | 12.79 | 13.2 | 12.83 | 760700.0 | 12.75 |
| 2020-12-11 | 13.19 | 12.92 | 13.01 | 13.03 | 615700.0 | 12.95 |
| 2020-12-10 | 13.25 | 12.87 | 13.03 | 13.13 | 811400.0 | 13.05 |
| 2020-12-09 | 13.34 | 12.98 | 13.15 | 13.15 | 861200.0 | 13.07 |
| 2020-12-08 | 13.04 | 12.76 | 12.76 | 13.04 | 615700.0 | 12.96 |
| 2020-12-07 | 13.15 | 12.84 | 13.15 | 12.97 | 717400.0 | 12.89 |
| 2020-12-04 | 13.25 | 12.64 | 12.67 | 13.22 | 1058200.0 | 13.14 |
| 2020-12-03 | 12.86 | 12.37 | 12.46 | 12.54 | 1259600.0 | 12.46 |
| 2020-12-02 | 12.65 | 12.35 | 12.62 | 12.49 | 831000.0 | 12.41 |
| 2020-12-01 | 12.98 | 12.62 | 12.65 | 12.66 | 1523600.0 | 12.58 |
| 2020-11-30 | 12.74 | 12.23 | 12.47 | 12.4 | 773400.0 | 12.32 |
| 2020-11-27 | 12.74 | 12.44 | 12.52 | 12.7 | 576500.0 | 12.62 |
| 2020-11-25 | 12.63 | 12.33 | 12.57 | 12.59 | 866900.0 | 12.51 |
| 2020-11-24 | 12.81 | 12.2 | 12.3 | 12.7 | 1487300.0 | 12.62 |
| 2020-11-23 | 12.25 | 11.72 | 11.75 | 12.16 | 1251000.0 | 12.09 |
| 2020-11-20 | 11.74 | 11.55 | 11.64 | 11.7 | 558500.0 | 11.63 |
| 2020-11-19 | 11.73 | 11.51 | 11.62 | 11.7 | 581400.0 | 11.63 |
| 2020-11-18 | 11.85 | 11.66 | 11.8 | 11.67 | 795700.0 | 11.6 |
| 2020-11-17 | 11.84 | 11.47 | 11.58 | 11.78 | 743000.0 | 11.71 |
| 2020-11-16 | 11.89 | 11.45 | 11.6 | 11.78 | 799800.0 | 11.71 |
| 2020-11-13 | 11.41 | 11.13 | 11.21 | 11.38 | 708200.0 | 11.31 |
| 2020-11-12 | 11.35 | 10.94 | 11.18 | 11.06 | 774200.0 | 10.99 |
| 2020-11-11 | 11.5 | 11.16 | 11.5 | 11.34 | 738600.0 | 11.27 |
| 2020-11-10 | 11.53 | 11.03 | 11.14 | 11.51 | 903700.0 | 11.44 |
| 2020-11-09 | 11.75 | 11.0 | 11.32 | 11.0 | 1383700.0 | 10.93 |
| 2020-11-06 | 11.0 | 10.53 | 10.98 | 10.69 | 950300.0 | 10.62 |
| 2020-11-05 | 11.27 | 10.62 | 10.62 | 11.03 | 1567500.0 | 10.96 |
| 2020-11-04 | 10.77 | 10.27 | 10.31 | 10.58 | 1319600.0 | 10.52 |
| 2020-11-03 | 10.67 | 10.25 | 10.5 | 10.49 | 2271300.0 | 10.43 |
| 2020-11-02 | 10.44 | 9.6 | 9.7 | 10.44 | 4126300.0 | 10.38 |
| 2020-10-30 | 9.26 | 8.34 | 8.57 | 9.08 | 5442500.0 | 9.02 |
| 2020-10-29 | 7.65 | 7.44 | 7.55 | 7.62 | 1050100.0 | 7.57 |
| 2020-10-28 | 7.66 | 7.5 | 7.58 | 7.62 | 902500.0 | 7.57 |
| 2020-10-27 | 7.99 | 7.75 | 7.94 | 7.76 | 612400.0 | 7.71 |
| 2020-10-26 | 8.01 | 7.89 | 7.9 | 7.99 | 666800.0 | 7.94 |
| 2020-10-23 | 8.08 | 7.93 | 7.96 | 8.05 | 449400.0 | 8.0 |
| 2020-10-22 | 7.94 | 7.74 | 7.88 | 7.89 | 808800.0 | 7.84 |
| 2020-10-21 | 7.98 | 7.8 | 7.86 | 7.89 | 574100.0 | 7.84 |
| 2020-10-20 | 7.96 | 7.81 | 7.87 | 7.89 | 578300.0 | 7.84 |
| 2020-10-19 | 8.18 | 7.8 | 8.11 | 7.82 | 653300.0 | 7.77 |
| 2020-10-16 | 8.23 | 7.96 | 8.01 | 8.11 | 591400.0 | 8.06 |
| 2020-10-15 | 8.1 | 7.88 | 7.9 | 8.09 | 445800.0 | 8.04 |
| 2020-10-14 | 8.14 | 7.95 | 8.0 | 7.95 | 488300.0 | 7.9 |
| 2020-10-13 | 8.16 | 8.0 | 8.12 | 8.01 | 442900.0 | 7.96 |
| 2020-10-12 | 8.24 | 8.09 | 8.14 | 8.19 | 358700.0 | 8.14 |
| 2020-10-09 | 8.45 | 8.13 | 8.4 | 8.15 | 464000.0 | 8.1 |
| 2020-10-08 | 8.32 | 8.18 | 8.18 | 8.3 | 710400.0 | 8.25 |
| 2020-10-07 | 8.14 | 7.92 | 7.92 | 8.09 | 649400.0 | 8.04 |
| 2020-10-06 | 8.07 | 7.81 | 7.88 | 7.81 | 1349000.0 | 7.76 |
| 2020-10-05 | 8.07 | 7.84 | 7.97 | 7.87 | 584600.0 | 7.82 |
| 2020-10-02 | 8.01 | 7.68 | 7.68 | 7.94 | 619700.0 | 7.89 |
| 2020-10-01 | 7.91 | 7.73 | 7.77 | 7.87 | 919700.0 | 7.82 |
| 2020-09-30 | 8.03 | 7.71 | 7.94 | 7.75 | 865000.0 | 7.7 |
| 2020-09-29 | 8.1 | 7.84 | 8.0 | 7.91 | 620200.0 | 7.86 |
| 2020-09-28 | 8.14 | 7.97 | 8.01 | 8.02 | 835100.0 | 7.97 |
| 2020-09-25 | 7.94 | 7.55 | 7.56 | 7.9 | 562400.0 | 7.85 |
| 2020-09-24 | 7.87 | 7.5 | 7.64 | 7.74 | 858700.0 | 7.61 |
| 2020-09-23 | 8.06 | 7.65 | 7.9 | 7.65 | 903300.0 | 7.52 |
| 2020-09-22 | 8.06 | 7.89 | 8.02 | 7.91 | 570800.0 | 7.78 |
| 2020-09-21 | 8.18 | 7.91 | 8.1 | 7.99 | 1013000.0 | 7.86 |
| 2020-09-18 | 8.49 | 8.21 | 8.45 | 8.29 | 2117300.0 | 8.15 |
| 2020-09-17 | 8.51 | 8.25 | 8.37 | 8.42 | 624100.0 | 8.28 |
| 2020-09-16 | 8.6 | 8.27 | 8.29 | 8.52 | 936100.0 | 8.38 |
| 2020-09-15 | 8.52 | 8.29 | 8.41 | 8.3 | 960900.0 | 8.16 |
| 2020-09-14 | 8.46 | 8.28 | 8.31 | 8.36 | 1287600.0 | 8.22 |
| 2020-09-11 | 8.47 | 8.19 | 8.39 | 8.31 | 716000.0 | 8.17 |
| 2020-09-10 | 8.57 | 8.3 | 8.55 | 8.38 | 1081300.0 | 8.24 |
| 2020-09-09 | 8.83 | 8.55 | 8.79 | 8.57 | 676100.0 | 8.43 |
| 2020-09-08 | 8.86 | 8.7 | 8.74 | 8.75 | 746200.0 | 8.61 |
| 2020-09-04 | 9.22 | 8.84 | 9.18 | 8.87 | 639100.0 | 8.72 |
| 2020-09-03 | 9.57 | 9.02 | 9.46 | 9.08 | 665200.0 | 8.93 |
| 2020-09-02 | 9.61 | 9.41 | 9.52 | 9.44 | 557600.0 | 9.29 |
| 2020-09-01 | 9.55 | 9.28 | 9.35 | 9.54 | 1286300.0 | 9.38 |
| 2020-08-31 | 9.62 | 9.44 | 9.5 | 9.44 | 743400.0 | 9.29 |
| 2020-08-28 | 9.64 | 9.34 | 9.62 | 9.56 | 643100.0 | 9.4 |
| 2020-08-27 | 9.59 | 9.28 | 9.28 | 9.54 | 841100.0 | 9.38 |
| 2020-08-26 | 9.55 | 9.2 | 9.2 | 9.27 | 1271400.0 | 9.12 |
| 2020-08-25 | 9.44 | 9.01 | 9.34 | 9.27 | 1900500.0 | 9.12 |
| 2020-08-24 | 9.39 | 9.17 | 9.3 | 9.26 | 1447500.0 | 9.11 |
| 2020-08-21 | 9.36 | 9.2 | 9.25 | 9.21 | 828200.0 | 9.06 |
| 2020-08-20 | 9.48 | 9.28 | 9.34 | 9.3 | 1312000.0 | 9.15 |
| 2020-08-19 | 9.74 | 9.47 | 9.62 | 9.51 | 606300.0 | 9.35 |
| 2020-08-18 | 9.82 | 9.57 | 9.71 | 9.6 | 527900.0 | 9.44 |
| 2020-08-17 | 9.86 | 9.71 | 9.75 | 9.74 | 529900.0 | 9.58 |
| 2020-08-14 | 9.9 | 9.7 | 9.75 | 9.78 | 1178800.0 | 9.62 |
| 2020-08-13 | 10.07 | 9.77 | 9.99 | 9.84 | 969900.0 | 9.68 |
| 2020-08-12 | 10.21 | 9.99 | 10.16 | 10.07 | 759700.0 | 9.9 |
| 2020-08-11 | 10.25 | 9.97 | 10.23 | 10.04 | 989200.0 | 9.88 |
| 2020-08-10 | 10.23 | 10.02 | 10.15 | 10.1 | 738800.0 | 9.93 |
| 2020-08-07 | 10.25 | 9.75 | 9.75 | 10.15 | 1003200.0 | 9.98 |
| 2020-08-06 | 9.9 | 9.72 | 9.72 | 9.85 | 1070500.0 | 9.69 |
| 2020-08-05 | 9.96 | 9.67 | 9.89 | 9.79 | 1419400.0 | 9.63 |
| 2020-08-04 | 10.21 | 9.69 | 10.08 | 9.76 | 923700.0 | 9.6 |
| 2020-08-03 | 10.41 | 10.03 | 10.38 | 10.11 | 1314600.0 | 9.94 |
| 2020-07-31 | 10.15 | 9.46 | 9.99 | 9.84 | 891100.0 | 9.68 |
| 2020-07-30 | 9.59 | 9.3 | 9.47 | 9.54 | 595600.0 | 9.38 |
| 2020-07-29 | 9.78 | 9.47 | 9.73 | 9.65 | 750600.0 | 9.49 |
| 2020-07-28 | 9.85 | 9.63 | 9.69 | 9.66 | 783200.0 | 9.5 |
| 2020-07-27 | 9.78 | 9.45 | 9.45 | 9.76 | 749500.0 | 9.6 |
| 2020-07-24 | 9.79 | 9.42 | 9.72 | 9.51 | 710400.0 | 9.35 |
| 2020-07-23 | 9.87 | 9.57 | 9.73 | 9.7 | 767100.0 | 9.54 |
| 2020-07-22 | 9.71 | 9.53 | 9.57 | 9.68 | 497500.0 | 9.52 |
| 2020-07-21 | 9.83 | 9.55 | 9.55 | 9.64 | 728000.0 | 9.48 |
| 2020-07-20 | 9.76 | 9.44 | 9.67 | 9.48 | 546900.0 | 9.32 |
| 2020-07-17 | 9.8 | 9.59 | 9.68 | 9.74 | 579400.0 | 9.58 |
| 2020-07-16 | 9.79 | 9.53 | 9.65 | 9.69 | 486800.0 | 9.53 |
| 2020-07-15 | 9.81 | 9.59 | 9.65 | 9.71 | 734700.0 | 9.55 |
| 2020-07-14 | 9.38 | 9.01 | 9.05 | 9.37 | 590800.0 | 9.22 |
| 2020-07-13 | 9.27 | 8.94 | 9.25 | 9.03 | 748000.0 | 8.88 |
| 2020-07-10 | 9.21 | 8.81 | 8.84 | 9.19 | 636300.0 | 9.04 |
| 2020-07-09 | 9.17 | 8.71 | 9.13 | 8.88 | 991000.0 | 8.73 |
| 2020-07-08 | 9.2 | 8.88 | 8.97 | 9.16 | 771800.0 | 9.01 |
| 2020-07-07 | 9.28 | 9.0 | 9.28 | 9.02 | 598500.0 | 8.87 |
| 2020-07-06 | 9.53 | 9.18 | 9.51 | 9.38 | 600900.0 | 9.23 |
| 2020-07-02 | 9.78 | 9.29 | 9.67 | 9.32 | 719000.0 | 9.17 |
| 2020-07-01 | 9.78 | 9.36 | 9.63 | 9.46 | 862500.0 | 9.3 |
| 2020-06-30 | 9.69 | 9.24 | 9.33 | 9.59 | 988900.0 | 9.43 |
| 2020-06-29 | 9.49 | 9.19 | 9.24 | 9.37 | 858600.0 | 9.22 |
| 2020-06-26 | 9.21 | 8.99 | 9.15 | 9.1 | 2361300.0 | 8.95 |
| 2020-06-25 | 9.23 | 8.8 | 8.88 | 9.21 | 950500.0 | 9.06 |
| 2020-06-24 | 9.38 | 8.94 | 9.32 | 9.02 | 874400.0 | 8.79 |
| 2020-06-23 | 9.55 | 9.32 | 9.43 | 9.45 | 592900.0 | 9.21 |
| 2020-06-22 | 9.35 | 9.02 | 9.15 | 9.34 | 892100.0 | 9.11 |
| 2020-06-19 | 9.69 | 9.24 | 9.61 | 9.25 | 1261000.0 | 9.02 |
| 2020-06-18 | 9.76 | 9.33 | 9.43 | 9.49 | 515900.0 | 9.25 |
| 2020-06-17 | 9.9 | 9.47 | 9.85 | 9.49 | 746300.0 | 9.25 |
| 2020-06-16 | 10.16 | 9.59 | 9.93 | 9.89 | 918400.0 | 9.64 |
| 2020-06-15 | 9.59 | 8.9 | 8.94 | 9.46 | 1024900.0 | 9.22 |
| 2020-06-12 | 9.46 | 8.94 | 9.4 | 9.38 | 1314000.0 | 9.14 |
| 2020-06-11 | 9.66 | 8.97 | 9.21 | 8.97 | 1982100.0 | 8.74 |
| 2020-06-10 | 10.55 | 9.74 | 10.4 | 9.78 | 973600.0 | 9.53 |
| 2020-06-09 | 10.8 | 10.09 | 10.58 | 10.45 | 1130000.0 | 10.19 |
| 2020-06-08 | 10.94 | 10.71 | 10.75 | 10.84 | 893900.0 | 10.57 |
| 2020-06-05 | 10.82 | 10.39 | 10.44 | 10.58 | 1311600.0 | 10.31 |
| 2020-06-04 | 10.07 | 9.76 | 9.77 | 10.07 | 1191200.0 | 9.82 |
| 2020-06-03 | 10.04 | 9.64 | 9.75 | 9.86 | 1084300.0 | 9.61 |
| 2020-06-02 | 9.74 | 9.42 | 9.42 | 9.56 | 758600.0 | 9.32 |
| 2020-06-01 | 9.61 | 9.02 | 9.03 | 9.28 | 1262600.0 | 9.05 |
| 2020-05-29 | 9.18 | 8.8 | 9.18 | 9.0 | 2158400.0 | 8.77 |
| 2020-05-28 | 9.47 | 9.16 | 9.39 | 9.3 | 1505600.0 | 9.07 |
| 2020-05-27 | 9.46 | 9.01 | 9.38 | 9.26 | 1476200.0 | 9.03 |
| 2020-05-26 | 9.21 | 8.9 | 8.98 | 9.13 | 1190700.0 | 8.9 |
| 2020-05-22 | 8.7 | 8.41 | 8.66 | 8.7 | 868600.0 | 8.48 |
| 2020-05-21 | 8.98 | 8.69 | 8.75 | 8.69 | 711600.0 | 8.47 |
| 2020-05-20 | 9.02 | 8.81 | 8.9 | 8.94 | 865800.0 | 8.72 |
| 2020-05-19 | 9.13 | 8.79 | 9.04 | 8.79 | 846300.0 | 8.57 |
| 2020-05-18 | 9.18 | 8.58 | 8.68 | 9.14 | 1462500.0 | 8.91 |
| 2020-05-15 | 8.39 | 8.11 | 8.32 | 8.28 | 1130400.0 | 8.07 |
| 2020-05-14 | 8.41 | 7.64 | 7.76 | 8.41 | 1563700.0 | 8.2 |
| 2020-05-13 | 8.69 | 8.01 | 8.69 | 8.06 | 1580600.0 | 7.86 |
| 2020-05-12 | 8.68 | 8.38 | 8.53 | 8.38 | 1493200.0 | 8.17 |
| 2020-05-11 | 8.67 | 8.15 | 8.25 | 8.44 | 1616200.0 | 8.23 |
| 2020-05-08 | 8.32 | 7.39 | 7.39 | 8.18 | 1967700.0 | 7.97 |
| 2020-05-07 | 7.35 | 6.96 | 6.96 | 7.2 | 1526000.0 | 7.02 |
| 2020-05-06 | 7.28 | 6.77 | 7.21 | 6.81 | 1832600.0 | 6.64 |
| 2020-05-05 | 7.67 | 7.16 | 7.54 | 7.19 | 1551600.0 | 7.01 |
| 2020-05-04 | 7.38 | 6.93 | 7.01 | 7.36 | 1434200.0 | 7.18 |
| 2020-05-01 | 7.7 | 7.1 | 7.62 | 7.21 | 1460500.0 | 7.03 |
| 2020-04-30 | 7.99 | 7.65 | 7.92 | 7.78 | 1435800.0 | 7.58 |
| 2020-04-29 | 8.21 | 7.9 | 8.0 | 7.99 | 1394300.0 | 7.79 |
| 2020-04-28 | 7.95 | 7.53 | 7.62 | 7.76 | 1390400.0 | 7.57 |
| 2020-04-27 | 7.42 | 6.84 | 6.94 | 7.35 | 1196300.0 | 7.17 |
| 2020-04-24 | 7.0 | 6.77 | 6.94 | 6.83 | 1153900.0 | 6.66 |
| 2020-04-23 | 7.13 | 6.87 | 6.87 | 6.9 | 1355500.0 | 6.73 |
| 2020-04-22 | 6.95 | 6.57 | 6.82 | 6.87 | 1610200.0 | 6.7 |
| 2020-04-21 | 7.01 | 6.71 | 6.84 | 6.88 | 1231200.0 | 6.71 |
| 2020-04-20 | 7.35 | 6.9 | 7.35 | 7.04 | 1614900.0 | 6.86 |
| 2020-04-17 | 7.91 | 7.28 | 7.6 | 7.43 | 1913700.0 | 7.24 |
| 2020-04-16 | 7.6 | 7.22 | 7.47 | 7.32 | 2351200.0 | 7.14 |
| 2020-04-15 | 7.88 | 7.08 | 7.88 | 7.51 | 4397800.0 | 7.32 |
| 2020-04-14 | 8.82 | 8.46 | 8.75 | 8.76 | 1339900.0 | 8.54 |
| 2020-04-13 | 8.88 | 8.21 | 8.67 | 8.59 | 1434300.0 | 8.37 |
| 2020-04-09 | 8.68 | 8.06 | 8.2 | 8.63 | 1661800.0 | 8.41 |
| 2020-04-08 | 8.07 | 7.57 | 7.84 | 7.9 | 1404600.0 | 7.7 |
| 2020-04-07 | 8.24 | 7.65 | 7.69 | 7.71 | 2025700.0 | 7.52 |
| 2020-04-06 | 7.85 | 7.36 | 7.42 | 7.65 | 1669200.0 | 7.46 |
| 2020-04-03 | 8.29 | 7.0 | 8.11 | 7.09 | 2138000.0 | 6.91 |
| 2020-04-02 | 8.63 | 8.16 | 8.18 | 8.4 | 1037800.0 | 8.19 |
| 2020-04-01 | 8.46 | 7.96 | 8.15 | 8.34 | 1483700.0 | 8.13 |
| 2020-03-31 | 8.89 | 8.35 | 8.73 | 8.55 | 1706400.0 | 8.34 |
| 2020-03-30 | 8.99 | 8.48 | 8.85 | 8.75 | 1302700.0 | 8.53 |
| 2020-03-27 | 9.14 | 8.2 | 8.77 | 8.83 | 1680600.0 | 8.61 |
| 2020-03-26 | 8.98 | 8.56 | 8.85 | 8.84 | 1643700.0 | 8.62 |
| 2020-03-25 | 9.47 | 8.38 | 8.69 | 8.99 | 2025000.0 | 8.52 |
| 2020-03-24 | 8.8 | 8.0 | 8.05 | 8.7 | 1524100.0 | 8.25 |
| 2020-03-23 | 8.79 | 7.58 | 8.53 | 7.69 | 1733700.0 | 7.29 |
| 2020-03-20 | 9.45 | 8.52 | 9.04 | 8.55 | 1881300.0 | 8.1 |
| 2020-03-19 | 9.11 | 8.0 | 8.79 | 8.96 | 1575600.0 | 8.49 |
| 2020-03-18 | 9.62 | 8.8 | 9.5 | 8.81 | 2207300.0 | 8.35 |
| 2020-03-17 | 10.02 | 8.85 | 9.11 | 10.02 | 1810800.0 | 9.5 |
| 2020-03-16 | 9.06 | 8.25 | 8.25 | 8.86 | 1983600.0 | 8.4 |
| 2020-03-13 | 9.99 | 9.17 | 9.71 | 9.99 | 1895600.0 | 9.47 |
| 2020-03-12 | 10.4 | 9.14 | 10.24 | 9.15 | 1897800.0 | 8.67 |
| 2020-03-11 | 11.68 | 10.65 | 11.5 | 10.95 | 2379800.0 | 10.38 |
| 2020-03-10 | 12.25 | 11.51 | 11.94 | 11.84 | 1696000.0 | 11.22 |
| 2020-03-09 | 12.74 | 11.27 | 12.58 | 11.61 | 2401100.0 | 11.0 |
| 2020-03-06 | 13.51 | 12.62 | 13.0 | 13.51 | 1346600.0 | 12.8 |
| 2020-03-05 | 13.68 | 13.02 | 13.58 | 13.3 | 1043000.0 | 12.61 |
| 2020-03-04 | 13.94 | 13.55 | 13.81 | 13.91 | 754900.0 | 13.18 |
| 2020-03-03 | 14.46 | 13.57 | 14.15 | 13.6 | 1137400.0 | 12.89 |
| 2020-03-02 | 14.14 | 13.36 | 13.45 | 14.13 | 1386000.0 | 13.39 |
| 2020-02-28 | 13.48 | 13.01 | 13.39 | 13.36 | 1923900.0 | 12.66 |
| 2020-02-27 | 14.21 | 13.61 | 14.09 | 13.71 | 1598300.0 | 12.99 |
| 2020-02-26 | 14.86 | 14.33 | 14.68 | 14.34 | 795400.0 | 13.59 |
| 2020-02-25 | 15.25 | 14.51 | 15.15 | 14.66 | 1227100.0 | 13.89 |
| 2020-02-24 | 15.47 | 15.15 | 15.38 | 15.15 | 1364600.0 | 14.36 |
| 2020-02-21 | 16.13 | 15.33 | 16.13 | 15.84 | 1591400.0 | 15.01 |
| 2020-02-20 | 15.73 | 15.33 | 15.59 | 15.62 | 1016000.0 | 14.8 |
| 2020-02-19 | 15.78 | 15.43 | 15.6 | 15.62 | 752200.0 | 14.8 |
| 2020-02-18 | 15.81 | 15.52 | 15.71 | 15.61 | 691000.0 | 14.79 |