| 名前 | Macerich Company (The) Common Stock |
| ティッカー | MAC |
| 国 | United States |
| 上場年 | 1994.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 13.34 | 12.78 | 13.0 | 12.81 | 6565800.0 | 12.81 |
| 2021-02-12 | 13.03 | 12.6 | 12.69 | 12.9 | 4055800.0 | 12.9 |
| 2021-02-11 | 13.31 | 12.57 | 13.0 | 12.75 | 5986700.0 | 12.75 |
| 2021-02-10 | 13.24 | 12.83 | 13.1 | 13.05 | 7374600.0 | 13.05 |
| 2021-02-09 | 13.69 | 12.83 | 13.51 | 13.0 | 5974900.0 | 13.0 |
| 2021-02-08 | 13.54 | 13.02 | 13.15 | 13.28 | 6164900.0 | 13.28 |
| 2021-02-05 | 13.45 | 12.93 | 13.05 | 12.97 | 6826600.0 | 12.97 |
| 2021-02-04 | 13.95 | 12.53 | 12.69 | 12.87 | 14325100.0 | 12.87 |
| 2021-02-03 | 12.9 | 11.72 | 12.6 | 12.41 | 14747800.0 | 12.41 |
| 2021-02-02 | 14.0 | 12.17 | 13.93 | 12.31 | 22124500.0 | 12.31 |
| 2021-02-01 | 16.3 | 13.47 | 16.09 | 14.01 | 25428800.0 | 14.01 |
| 2021-01-29 | 20.09 | 15.52 | 19.55 | 15.7 | 14640700.0 | 15.7 |
| 2021-01-28 | 23.73 | 18.1 | 21.85 | 19.01 | 21758600.0 | 19.01 |
| 2021-01-27 | 25.99 | 18.57 | 21.11 | 22.38 | 58466600.0 | 22.38 |
| 2021-01-26 | 21.19 | 17.11 | 17.51 | 19.46 | 17421700.0 | 19.46 |
| 2021-01-25 | 18.84 | 14.8 | 14.85 | 17.24 | 21128200.0 | 17.24 |
| 2021-01-22 | 14.8 | 13.02 | 13.13 | 14.25 | 6979600.0 | 14.25 |
| 2021-01-21 | 14.28 | 13.27 | 14.26 | 13.32 | 4855500.0 | 13.32 |
| 2021-01-20 | 14.86 | 13.99 | 14.55 | 14.07 | 3873300.0 | 14.07 |
| 2021-01-19 | 15.05 | 13.9 | 13.92 | 14.58 | 7021400.0 | 14.58 |
| 2021-01-15 | 14.17 | 13.24 | 13.93 | 13.58 | 5916400.0 | 13.58 |
| 2021-01-14 | 15.1 | 13.1 | 13.11 | 14.2 | 14053400.0 | 14.2 |
| 2021-01-13 | 12.99 | 11.78 | 11.99 | 12.81 | 6274800.0 | 12.81 |
| 2021-01-12 | 12.01 | 11.4 | 11.46 | 11.96 | 2534700.0 | 11.96 |
| 2021-01-11 | 11.6 | 11.17 | 11.17 | 11.42 | 1881000.0 | 11.42 |
| 2021-01-08 | 11.68 | 11.06 | 11.44 | 11.66 | 2483200.0 | 11.66 |
| 2021-01-07 | 12.01 | 11.42 | 11.73 | 11.45 | 2489600.0 | 11.45 |
| 2021-01-06 | 12.18 | 11.18 | 11.2 | 11.59 | 7164600.0 | 11.59 |
| 2021-01-05 | 11.2 | 10.74 | 10.85 | 10.97 | 3288300.0 | 10.97 |
| 2021-01-04 | 10.8 | 10.31 | 10.7 | 10.66 | 3668300.0 | 10.66 |
| 2020-12-31 | 10.75 | 10.47 | 10.62 | 10.67 | 2959900.0 | 10.67 |
| 2020-12-30 | 10.94 | 10.54 | 10.57 | 10.65 | 2073200.0 | 10.65 |
| 2020-12-29 | 11.15 | 10.57 | 11.15 | 10.64 | 2290600.0 | 10.64 |
| 2020-12-28 | 11.15 | 10.91 | 10.98 | 10.99 | 3262200.0 | 10.99 |
| 2020-12-24 | 11.03 | 10.5 | 10.8 | 10.9 | 1684300.0 | 10.9 |
| 2020-12-23 | 10.82 | 10.44 | 10.48 | 10.72 | 2564500.0 | 10.72 |
| 2020-12-22 | 10.72 | 10.26 | 10.65 | 10.33 | 2801200.0 | 10.33 |
| 2020-12-21 | 10.73 | 9.91 | 9.97 | 10.54 | 5333900.0 | 10.54 |
| 2020-12-18 | 11.1 | 10.35 | 11.05 | 10.51 | 7995100.0 | 10.51 |
| 2020-12-17 | 11.25 | 10.9 | 11.21 | 11.14 | 3369200.0 | 11.14 |
| 2020-12-16 | 11.67 | 10.92 | 11.64 | 11.03 | 5948400.0 | 11.03 |
| 2020-12-15 | 11.64 | 10.98 | 10.98 | 11.64 | 3694300.0 | 11.64 |
| 2020-12-14 | 12.06 | 10.96 | 12.03 | 11.01 | 7019600.0 | 11.01 |
| 2020-12-11 | 11.94 | 11.44 | 11.94 | 11.63 | 3653200.0 | 11.63 |
| 2020-12-10 | 12.1 | 11.6 | 11.64 | 12.0 | 5272700.0 | 12.0 |
| 2020-12-09 | 12.47 | 11.89 | 12.19 | 12.21 | 8293600.0 | 12.21 |
| 2020-12-08 | 11.99 | 11.51 | 11.57 | 11.96 | 3211400.0 | 11.96 |
| 2020-12-07 | 11.93 | 11.42 | 11.93 | 11.63 | 5499300.0 | 11.63 |
| 2020-12-04 | 12.0 | 11.27 | 11.42 | 11.89 | 7819300.0 | 11.89 |
| 2020-12-03 | 11.59 | 10.34 | 10.6 | 11.07 | 10249100.0 | 11.07 |
| 2020-12-02 | 10.93 | 9.75 | 9.99 | 10.4 | 11471000.0 | 10.4 |
| 2020-12-01 | 10.48 | 9.97 | 10.32 | 9.98 | 6491100.0 | 9.98 |
| 2020-11-30 | 11.1 | 9.98 | 10.9 | 10.0 | 8905600.0 | 10.0 |
| 2020-11-27 | 11.17 | 10.7 | 11.17 | 10.85 | 3164700.0 | 10.85 |
| 2020-11-25 | 11.14 | 10.42 | 10.65 | 10.93 | 7073400.0 | 10.93 |
| 2020-11-24 | 11.32 | 10.25 | 10.25 | 10.9 | 14058200.0 | 10.9 |
| 2020-11-23 | 10.67 | 9.83 | 10.01 | 10.08 | 16030300.0 | 10.08 |
| 2020-11-20 | 9.63 | 9.17 | 9.22 | 9.54 | 7868900.0 | 9.54 |
| 2020-11-19 | 9.34 | 8.67 | 8.7 | 9.21 | 7977400.0 | 9.21 |
| 2020-11-18 | 9.4 | 8.67 | 9.03 | 8.7 | 7369700.0 | 8.7 |
| 2020-11-17 | 9.33 | 8.83 | 8.91 | 8.98 | 5438900.0 | 8.98 |
| 2020-11-16 | 9.66 | 8.94 | 9.44 | 9.04 | 10823900.0 | 9.04 |
| 2020-11-13 | 8.98 | 8.55 | 8.74 | 8.81 | 6808000.0 | 8.81 |
| 2020-11-12 | 8.77 | 8.16 | 8.35 | 8.59 | 5384000.0 | 8.59 |
| 2020-11-11 | 9.07 | 8.42 | 9.01 | 8.56 | 5835500.0 | 8.56 |
| 2020-11-10 | 9.43 | 8.72 | 8.84 | 9.03 | 8684600.0 | 9.03 |
| 2020-11-09 | 9.43 | 8.29 | 8.31 | 9.02 | 19573100.0 | 9.02 |
| 2020-11-06 | 7.37 | 6.89 | 7.07 | 6.92 | 4658600.0 | 6.92 |
| 2020-11-05 | 7.4 | 6.98 | 7.06 | 7.08 | 5189600.0 | 6.93 |
| 2020-11-04 | 7.36 | 6.93 | 7.36 | 7.23 | 6258500.0 | 7.08 |
| 2020-11-03 | 7.54 | 7.2 | 7.25 | 7.45 | 4296400.0 | 7.29 |
| 2020-11-02 | 7.16 | 6.84 | 7.02 | 7.15 | 2958000.0 | 7.0 |
| 2020-10-30 | 6.96 | 6.66 | 6.79 | 6.96 | 2962500.0 | 6.81 |
| 2020-10-29 | 6.87 | 6.42 | 6.54 | 6.82 | 3532700.0 | 6.68 |
| 2020-10-28 | 6.88 | 6.53 | 6.77 | 6.53 | 5593100.0 | 6.39 |
| 2020-10-27 | 7.29 | 6.94 | 7.27 | 6.94 | 3835300.0 | 6.79 |
| 2020-10-26 | 7.39 | 7.16 | 7.39 | 7.35 | 2686500.0 | 7.19 |
| 2020-10-23 | 7.58 | 7.3 | 7.48 | 7.49 | 1886200.0 | 7.33 |
| 2020-10-22 | 7.43 | 7.09 | 7.13 | 7.41 | 3404500.0 | 7.25 |
| 2020-10-21 | 7.28 | 7.05 | 7.13 | 7.17 | 1860300.0 | 7.02 |
| 2020-10-20 | 7.49 | 7.12 | 7.38 | 7.15 | 3262900.0 | 7.0 |
| 2020-10-19 | 7.43 | 7.16 | 7.3 | 7.26 | 5953100.0 | 7.11 |
| 2020-10-16 | 7.42 | 7.11 | 7.34 | 7.27 | 3872100.0 | 7.12 |
| 2020-10-15 | 7.55 | 7.07 | 7.15 | 7.37 | 4352200.0 | 7.21 |
| 2020-10-14 | 7.32 | 7.13 | 7.28 | 7.17 | 2419400.0 | 7.02 |
| 2020-10-13 | 7.45 | 7.19 | 7.4 | 7.25 | 3567800.0 | 7.1 |
| 2020-10-12 | 7.59 | 7.35 | 7.48 | 7.52 | 2219500.0 | 7.36 |
| 2020-10-09 | 7.84 | 7.48 | 7.8 | 7.52 | 2889700.0 | 7.36 |
| 2020-10-08 | 7.81 | 7.57 | 7.74 | 7.74 | 2770200.0 | 7.58 |
| 2020-10-07 | 7.71 | 7.5 | 7.5 | 7.62 | 3142600.0 | 7.46 |
| 2020-10-06 | 7.8 | 7.36 | 7.6 | 7.44 | 3594700.0 | 7.28 |
| 2020-10-05 | 7.58 | 7.3 | 7.52 | 7.47 | 2343100.0 | 7.31 |
| 2020-10-02 | 7.46 | 6.74 | 6.75 | 7.41 | 3974900.0 | 7.25 |
| 2020-10-01 | 7.02 | 6.69 | 6.79 | 7.01 | 3470300.0 | 6.86 |
| 2020-09-30 | 7.12 | 6.75 | 6.9 | 6.79 | 4119300.0 | 6.65 |
| 2020-09-29 | 7.06 | 6.76 | 7.06 | 6.9 | 6041500.0 | 6.75 |
| 2020-09-28 | 7.26 | 6.9 | 6.92 | 7.09 | 3353200.0 | 6.94 |
| 2020-09-25 | 6.82 | 6.63 | 6.63 | 6.76 | 3448200.0 | 6.62 |
| 2020-09-24 | 6.92 | 6.55 | 6.67 | 6.75 | 4130600.0 | 6.61 |
| 2020-09-23 | 7.03 | 6.59 | 6.85 | 6.72 | 5651100.0 | 6.58 |
| 2020-09-22 | 7.22 | 6.79 | 7.0 | 6.8 | 5738700.0 | 6.66 |
| 2020-09-21 | 7.37 | 6.86 | 7.3 | 6.87 | 9812000.0 | 6.72 |
| 2020-09-18 | 7.71 | 7.41 | 7.7 | 7.49 | 8758900.0 | 7.33 |
| 2020-09-17 | 7.84 | 7.55 | 7.6 | 7.81 | 3426800.0 | 7.64 |
| 2020-09-16 | 7.97 | 7.38 | 7.46 | 7.78 | 5260300.0 | 7.62 |
| 2020-09-15 | 7.76 | 7.25 | 7.29 | 7.47 | 4805700.0 | 7.31 |
| 2020-09-14 | 7.4 | 6.95 | 7.34 | 7.28 | 7708800.0 | 7.13 |
| 2020-09-11 | 7.65 | 7.29 | 7.6 | 7.35 | 4621000.0 | 7.19 |
| 2020-09-10 | 7.93 | 7.6 | 7.88 | 7.6 | 5175300.0 | 7.44 |
| 2020-09-09 | 8.28 | 7.8 | 8.28 | 7.86 | 5593000.0 | 7.69 |
| 2020-09-08 | 8.37 | 7.9 | 8.27 | 8.27 | 5660800.0 | 8.09 |
| 2020-09-04 | 8.39 | 8.03 | 8.07 | 8.27 | 4944900.0 | 8.09 |
| 2020-09-03 | 8.28 | 7.78 | 7.79 | 7.97 | 5660800.0 | 7.8 |
| 2020-09-02 | 7.82 | 7.56 | 7.67 | 7.81 | 4436900.0 | 7.64 |
| 2020-09-01 | 7.87 | 7.67 | 7.78 | 7.76 | 4068100.0 | 7.6 |
| 2020-08-31 | 8.03 | 7.83 | 8.0 | 7.93 | 3518500.0 | 7.76 |
| 2020-08-28 | 8.09 | 7.6 | 7.75 | 8.09 | 3920300.0 | 7.92 |
| 2020-08-27 | 7.9 | 7.64 | 7.66 | 7.76 | 3271400.0 | 7.6 |
| 2020-08-26 | 7.97 | 7.58 | 7.8 | 7.63 | 3105200.0 | 7.47 |
| 2020-08-25 | 8.2 | 7.66 | 8.07 | 7.93 | 3316000.0 | 7.76 |
| 2020-08-24 | 8.02 | 7.29 | 7.52 | 8.01 | 5961600.0 | 7.84 |
| 2020-08-21 | 7.63 | 7.4 | 7.6 | 7.43 | 4525800.0 | 7.27 |
| 2020-08-20 | 7.81 | 7.36 | 7.48 | 7.68 | 3294200.0 | 7.52 |
| 2020-08-19 | 7.79 | 7.51 | 7.75 | 7.51 | 3684200.0 | 7.35 |
| 2020-08-18 | 7.99 | 7.69 | 7.9 | 7.72 | 4956900.0 | 7.56 |
| 2020-08-17 | 8.32 | 7.84 | 8.0 | 8.12 | 4910600.0 | 7.8 |
| 2020-08-14 | 8.17 | 7.77 | 7.85 | 8.0 | 4879100.0 | 7.69 |
| 2020-08-13 | 8.43 | 7.88 | 8.2 | 7.9 | 4480400.0 | 7.59 |
| 2020-08-12 | 8.47 | 7.9 | 8.39 | 8.3 | 4945800.0 | 7.97 |
| 2020-08-11 | 8.84 | 8.09 | 8.45 | 8.18 | 9037000.0 | 7.86 |
| 2020-08-10 | 8.55 | 8.02 | 8.02 | 8.23 | 8820000.0 | 7.91 |
| 2020-08-07 | 7.94 | 7.53 | 7.74 | 7.85 | 6011300.0 | 7.54 |
| 2020-08-06 | 8.03 | 7.75 | 7.93 | 7.8 | 3688900.0 | 7.49 |
| 2020-08-05 | 8.35 | 7.97 | 8.25 | 7.99 | 3154200.0 | 7.68 |
| 2020-08-04 | 8.24 | 7.58 | 7.61 | 8.14 | 6427700.0 | 7.82 |
| 2020-08-03 | 7.63 | 7.2 | 7.55 | 7.6 | 6206100.0 | 7.3 |
| 2020-07-31 | 8.16 | 7.62 | 8.09 | 7.63 | 6592600.0 | 7.33 |
| 2020-07-30 | 8.32 | 8.04 | 8.2 | 8.16 | 2642700.0 | 7.84 |
| 2020-07-29 | 8.5 | 8.01 | 8.32 | 8.5 | 3076200.0 | 8.17 |
| 2020-07-28 | 8.39 | 7.78 | 7.81 | 8.28 | 5171300.0 | 7.95 |
| 2020-07-27 | 7.9 | 7.54 | 7.83 | 7.88 | 4104900.0 | 7.57 |
| 2020-07-24 | 8.19 | 7.91 | 8.16 | 7.95 | 2584600.0 | 7.64 |
| 2020-07-23 | 8.38 | 8.06 | 8.09 | 8.17 | 2503200.0 | 7.85 |
| 2020-07-22 | 8.26 | 7.88 | 8.07 | 8.19 | 2619800.0 | 7.87 |
| 2020-07-21 | 8.34 | 7.87 | 7.93 | 8.12 | 3429100.0 | 7.8 |
| 2020-07-20 | 8.24 | 7.79 | 8.18 | 7.8 | 3952600.0 | 7.49 |
| 2020-07-17 | 8.56 | 8.17 | 8.5 | 8.18 | 3201200.0 | 7.86 |
| 2020-07-16 | 8.95 | 8.4 | 8.8 | 8.49 | 3535400.0 | 8.16 |
| 2020-07-15 | 9.04 | 8.59 | 8.67 | 8.97 | 5248500.0 | 8.62 |
| 2020-07-14 | 8.8 | 8.23 | 8.45 | 8.38 | 3759900.0 | 8.05 |
| 2020-07-13 | 8.79 | 8.11 | 8.53 | 8.57 | 4236500.0 | 8.23 |
| 2020-07-10 | 8.46 | 7.74 | 7.76 | 8.46 | 3210400.0 | 8.13 |
| 2020-07-09 | 8.25 | 7.6 | 8.25 | 7.86 | 5118800.0 | 7.55 |
| 2020-07-08 | 8.38 | 7.83 | 8.05 | 8.33 | 3837900.0 | 8.0 |
| 2020-07-07 | 8.34 | 8.03 | 8.34 | 8.09 | 4385700.0 | 7.77 |
| 2020-07-06 | 8.74 | 8.17 | 8.67 | 8.55 | 3619000.0 | 8.21 |
| 2020-07-02 | 9.07 | 8.38 | 8.95 | 8.45 | 4396500.0 | 8.12 |
| 2020-07-01 | 9.24 | 8.55 | 9.01 | 8.7 | 6037600.0 | 8.36 |
| 2020-06-30 | 9.18 | 8.7 | 8.92 | 8.97 | 5009700.0 | 8.62 |
| 2020-06-29 | 8.82 | 7.93 | 8.14 | 8.78 | 5473600.0 | 8.44 |
| 2020-06-26 | 8.67 | 7.93 | 8.5 | 8.05 | 21135500.0 | 7.73 |
| 2020-06-25 | 8.88 | 8.17 | 8.2 | 8.57 | 6823700.0 | 8.23 |
| 2020-06-24 | 8.79 | 8.16 | 8.75 | 8.52 | 7894200.0 | 8.19 |
| 2020-06-23 | 9.39 | 8.86 | 9.0 | 8.98 | 5352000.0 | 8.63 |
| 2020-06-22 | 8.96 | 8.52 | 8.79 | 8.9 | 4351500.0 | 8.55 |
| 2020-06-19 | 9.55 | 8.78 | 9.53 | 8.85 | 9034400.0 | 8.5 |
| 2020-06-18 | 9.44 | 8.75 | 9.07 | 9.29 | 5006800.0 | 8.93 |
| 2020-06-17 | 9.83 | 9.2 | 9.61 | 9.25 | 4455500.0 | 8.89 |
| 2020-06-16 | 11.15 | 9.48 | 11.14 | 9.63 | 8954500.0 | 9.25 |
| 2020-06-15 | 10.0 | 8.83 | 8.94 | 9.57 | 7070700.0 | 9.19 |
| 2020-06-12 | 10.3 | 9.16 | 10.05 | 9.76 | 7828700.0 | 9.38 |
| 2020-06-11 | 9.87 | 9.0 | 9.58 | 9.16 | 10749900.0 | 8.8 |
| 2020-06-10 | 11.71 | 10.1 | 11.71 | 10.64 | 12729900.0 | 10.22 |
| 2020-06-09 | 12.7 | 11.4 | 11.83 | 11.96 | 11235700.0 | 11.49 |
| 2020-06-08 | 13.18 | 11.75 | 12.58 | 13.13 | 18935600.0 | 12.61 |
| 2020-06-05 | 11.76 | 10.8 | 10.99 | 11.16 | 19703700.0 | 10.72 |
| 2020-06-04 | 9.43 | 8.29 | 8.67 | 9.36 | 14369700.0 | 8.99 |
| 2020-06-03 | 8.75 | 7.76 | 7.76 | 8.59 | 12355700.0 | 8.25 |
| 2020-06-02 | 7.8 | 7.26 | 7.29 | 7.52 | 8392200.0 | 7.22 |
| 2020-06-01 | 7.41 | 6.75 | 6.83 | 7.14 | 6647500.0 | 6.86 |
| 2020-05-29 | 7.16 | 6.8 | 7.03 | 6.81 | 8726200.0 | 6.54 |
| 2020-05-28 | 7.75 | 7.15 | 7.72 | 7.24 | 5718000.0 | 6.96 |
| 2020-05-27 | 7.84 | 7.32 | 7.73 | 7.66 | 9042900.0 | 7.36 |
| 2020-05-26 | 7.55 | 7.16 | 7.39 | 7.45 | 10685000.0 | 7.16 |
| 2020-05-22 | 7.39 | 6.91 | 7.3 | 6.95 | 6013100.0 | 6.68 |
| 2020-05-21 | 7.67 | 7.21 | 7.3 | 7.36 | 5950700.0 | 7.07 |
| 2020-05-20 | 7.75 | 7.2 | 7.57 | 7.38 | 5449300.0 | 7.09 |
| 2020-05-19 | 7.79 | 6.95 | 7.2 | 7.44 | 5914000.0 | 7.15 |
| 2020-05-18 | 7.41 | 6.77 | 6.77 | 7.23 | 9264800.0 | 6.95 |
| 2020-05-15 | 6.43 | 5.98 | 6.1 | 6.36 | 4403100.0 | 6.11 |
| 2020-05-14 | 6.43 | 5.61 | 5.88 | 6.2 | 6271300.0 | 5.96 |
| 2020-05-13 | 6.37 | 5.75 | 6.28 | 6.11 | 9062700.0 | 5.87 |
| 2020-05-12 | 7.09 | 6.4 | 7.02 | 6.41 | 10261200.0 | 6.16 |
| 2020-05-11 | 6.76 | 6.39 | 6.73 | 6.54 | 6585100.0 | 6.28 |
| 2020-05-08 | 7.25 | 6.58 | 6.63 | 6.84 | 8350400.0 | 6.57 |
| 2020-05-07 | 6.8 | 6.33 | 6.68 | 6.47 | 7039400.0 | 6.22 |
| 2020-05-06 | 7.12 | 6.29 | 7.03 | 6.54 | 8535500.0 | 6.28 |
| 2020-05-05 | 7.69 | 6.86 | 7.27 | 6.89 | 6270900.0 | 6.62 |
| 2020-05-04 | 7.6 | 6.25 | 6.55 | 7.06 | 10609800.0 | 6.78 |
| 2020-05-01 | 7.18 | 6.78 | 7.05 | 6.84 | 5154400.0 | 6.57 |
| 2020-04-30 | 7.99 | 6.91 | 7.45 | 7.47 | 9626700.0 | 7.18 |
| 2020-04-29 | 8.18 | 7.5 | 8.0 | 7.8 | 11476700.0 | 7.49 |
| 2020-04-28 | 7.58 | 6.7 | 7.18 | 7.26 | 11514500.0 | 6.97 |
| 2020-04-27 | 7.01 | 5.92 | 6.06 | 6.74 | 10115900.0 | 6.48 |
| 2020-04-24 | 6.15 | 5.49 | 5.92 | 5.97 | 7374400.0 | 5.74 |
| 2020-04-23 | 6.18 | 5.52 | 5.69 | 5.93 | 7845800.0 | 5.7 |
| 2020-04-22 | 6.23 | 5.43 | 6.19 | 5.64 | 10491400.0 | 5.42 |
| 2020-04-21 | 6.19 | 5.61 | 5.75 | 6.02 | 8502200.0 | 5.78 |
| 2020-04-20 | 6.94 | 6.22 | 6.59 | 6.26 | 10518600.0 | 5.92 |
| 2020-04-17 | 7.63 | 6.87 | 7.41 | 6.97 | 7618500.0 | 6.59 |
| 2020-04-16 | 7.78 | 6.38 | 7.75 | 6.52 | 8118300.0 | 6.16 |
| 2020-04-15 | 8.3 | 7.6 | 8.3 | 7.71 | 4535800.0 | 7.29 |
| 2020-04-14 | 9.46 | 8.78 | 9.23 | 8.79 | 4286400.0 | 8.31 |
| 2020-04-13 | 9.78 | 8.4 | 9.66 | 8.77 | 6308400.0 | 8.29 |
| 2020-04-09 | 10.89 | 8.89 | 8.93 | 9.42 | 13801700.0 | 8.91 |
| 2020-04-08 | 8.71 | 7.47 | 7.85 | 8.12 | 11835200.0 | 7.68 |
| 2020-04-07 | 8.25 | 6.65 | 6.69 | 7.35 | 19161200.0 | 6.95 |
| 2020-04-06 | 6.19 | 5.27 | 5.4 | 6.08 | 10462000.0 | 5.75 |
| 2020-04-03 | 5.2 | 4.81 | 5.06 | 5.06 | 5606500.0 | 4.78 |
| 2020-04-02 | 5.77 | 4.85 | 5.51 | 5.02 | 6842100.0 | 4.75 |
| 2020-04-01 | 5.76 | 5.05 | 5.28 | 5.57 | 5818400.0 | 5.27 |
| 2020-03-31 | 6.2 | 5.5 | 6.01 | 5.63 | 6958600.0 | 5.32 |
| 2020-03-30 | 6.26 | 5.49 | 6.21 | 6.01 | 7779400.0 | 5.68 |
| 2020-03-27 | 6.95 | 6.0 | 6.92 | 6.18 | 7441000.0 | 5.84 |
| 2020-03-26 | 8.05 | 6.77 | 7.99 | 6.9 | 6521400.0 | 6.52 |
| 2020-03-25 | 8.64 | 6.76 | 7.74 | 7.73 | 4880900.0 | 7.31 |
| 2020-03-24 | 7.7 | 6.81 | 7.4 | 7.46 | 4878700.0 | 7.05 |
| 2020-03-23 | 7.28 | 5.98 | 7.25 | 6.85 | 6256700.0 | 6.48 |
| 2020-03-20 | 9.29 | 7.2 | 8.05 | 7.37 | 8110700.0 | 6.97 |
| 2020-03-19 | 8.14 | 5.52 | 6.6 | 7.71 | 8572300.0 | 7.29 |
| 2020-03-18 | 8.49 | 6.27 | 8.49 | 6.63 | 8575400.0 | 6.27 |
| 2020-03-17 | 9.94 | 7.47 | 9.82 | 9.01 | 7669900.0 | 8.52 |
| 2020-03-16 | 10.88 | 8.5 | 9.08 | 9.66 | 10030000.0 | 9.13 |
| 2020-03-13 | 14.93 | 11.33 | 14.72 | 13.43 | 8432300.0 | 12.7 |
| 2020-03-12 | 13.98 | 12.25 | 13.59 | 13.65 | 7396800.0 | 12.9 |
| 2020-03-11 | 16.81 | 14.75 | 16.8 | 15.37 | 7052000.0 | 14.53 |
| 2020-03-10 | 17.62 | 16.15 | 17.5 | 17.41 | 3854000.0 | 16.46 |
| 2020-03-09 | 17.79 | 16.42 | 17.79 | 16.47 | 6114400.0 | 15.57 |
| 2020-03-06 | 19.9 | 18.63 | 19.77 | 19.43 | 5900900.0 | 18.37 |
| 2020-03-05 | 20.81 | 20.0 | 20.81 | 20.33 | 2968000.0 | 19.22 |
| 2020-03-04 | 21.37 | 20.5 | 20.83 | 21.32 | 3606300.0 | 20.16 |
| 2020-03-03 | 21.47 | 20.0 | 20.29 | 20.62 | 4715900.0 | 19.49 |
| 2020-03-02 | 20.5 | 19.28 | 20.49 | 20.36 | 5322100.0 | 19.25 |
| 2020-02-28 | 20.99 | 19.94 | 20.84 | 20.42 | 6948200.0 | 19.3 |
| 2020-02-27 | 22.24 | 20.05 | 21.17 | 21.37 | 4690200.0 | 20.2 |
| 2020-02-26 | 22.25 | 21.28 | 22.2 | 21.43 | 2790600.0 | 20.26 |
| 2020-02-25 | 22.99 | 21.87 | 22.97 | 22.13 | 3580900.0 | 20.92 |
| 2020-02-24 | 23.04 | 22.5 | 23.04 | 22.9 | 2887700.0 | 21.65 |
| 2020-02-21 | 23.97 | 23.27 | 23.39 | 23.7 | 2650600.0 | 22.41 |
| 2020-02-20 | 23.48 | 22.81 | 22.87 | 23.44 | 2681700.0 | 22.16 |
| 2020-02-19 | 23.6 | 22.95 | 23.5 | 23.47 | 4397400.0 | 21.48 |
| 2020-02-18 | 23.64 | 23.02 | 23.15 | 23.53 | 3503200.0 | 21.53 |