| 名前 | Marathon Oil Corporation Common Stock |
| ティッカー | MRO |
| 国 | United States |
| 上場年 | nan |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.8 | 9.22 | 9.3 | 9.55 | 27024600.0 | 9.55 |
| 2021-02-12 | 9.02 | 8.57 | 8.64 | 8.97 | 20847400.0 | 8.94 |
| 2021-02-11 | 9.03 | 8.51 | 9.03 | 8.75 | 24546800.0 | 8.72 |
| 2021-02-10 | 9.28 | 8.92 | 8.99 | 9.09 | 21996700.0 | 9.06 |
| 2021-02-09 | 9.04 | 8.51 | 8.88 | 8.89 | 31265400.0 | 8.86 |
| 2021-02-08 | 9.06 | 8.06 | 8.06 | 8.98 | 38537200.0 | 8.95 |
| 2021-02-05 | 8.1 | 7.88 | 7.93 | 7.94 | 18389600.0 | 7.91 |
| 2021-02-04 | 7.92 | 7.61 | 7.92 | 7.81 | 16220000.0 | 7.78 |
| 2021-02-03 | 7.82 | 7.48 | 7.51 | 7.8 | 24983200.0 | 7.77 |
| 2021-02-02 | 7.72 | 7.33 | 7.65 | 7.38 | 19916700.0 | 7.36 |
| 2021-02-01 | 7.45 | 7.2 | 7.36 | 7.34 | 17466600.0 | 7.32 |
| 2021-01-29 | 7.72 | 7.21 | 7.53 | 7.24 | 23929800.0 | 7.22 |
| 2021-01-28 | 7.88 | 7.35 | 7.68 | 7.56 | 29162200.0 | 7.53 |
| 2021-01-27 | 7.93 | 7.22 | 7.25 | 7.54 | 29600600.0 | 7.51 |
| 2021-01-26 | 8.08 | 7.44 | 7.96 | 7.47 | 32866300.0 | 7.45 |
| 2021-01-25 | 8.02 | 7.62 | 8.0 | 7.82 | 31204400.0 | 7.79 |
| 2021-01-22 | 8.22 | 7.9 | 8.06 | 8.15 | 26298300.0 | 8.12 |
| 2021-01-21 | 8.56 | 8.08 | 8.49 | 8.25 | 31878500.0 | 8.22 |
| 2021-01-20 | 8.79 | 8.36 | 8.7 | 8.62 | 27405700.0 | 8.59 |
| 2021-01-19 | 8.65 | 8.35 | 8.48 | 8.57 | 26310200.0 | 8.54 |
| 2021-01-15 | 8.57 | 8.1 | 8.55 | 8.25 | 30573900.0 | 8.22 |
| 2021-01-14 | 8.83 | 8.18 | 8.19 | 8.67 | 34978600.0 | 8.64 |
| 2021-01-13 | 8.41 | 7.91 | 8.41 | 8.04 | 33794900.0 | 8.01 |
| 2021-01-12 | 8.4 | 7.78 | 7.87 | 8.39 | 41169200.0 | 8.36 |
| 2021-01-11 | 7.67 | 7.17 | 7.27 | 7.64 | 26176000.0 | 7.61 |
| 2021-01-08 | 7.85 | 7.45 | 7.85 | 7.55 | 26139600.0 | 7.52 |
| 2021-01-07 | 7.86 | 7.55 | 7.6 | 7.69 | 31072400.0 | 7.66 |
| 2021-01-06 | 7.67 | 7.33 | 7.57 | 7.5 | 44669800.0 | 7.47 |
| 2021-01-05 | 7.82 | 6.91 | 6.91 | 7.45 | 53060800.0 | 7.43 |
| 2021-01-04 | 6.89 | 6.6 | 6.78 | 6.83 | 31494300.0 | 6.81 |
| 2020-12-31 | 6.78 | 6.63 | 6.74 | 6.67 | 17263900.0 | 6.65 |
| 2020-12-30 | 6.84 | 6.55 | 6.58 | 6.8 | 19212900.0 | 6.78 |
| 2020-12-29 | 6.74 | 6.5 | 6.71 | 6.57 | 16760000.0 | 6.55 |
| 2020-12-28 | 6.84 | 6.59 | 6.73 | 6.63 | 15446800.0 | 6.61 |
| 2020-12-24 | 6.79 | 6.45 | 6.78 | 6.63 | 15690700.0 | 6.61 |
| 2020-12-23 | 6.96 | 6.4 | 6.41 | 6.81 | 30780600.0 | 6.79 |
| 2020-12-22 | 6.59 | 6.31 | 6.53 | 6.31 | 19429800.0 | 6.29 |
| 2020-12-21 | 6.67 | 6.27 | 6.35 | 6.55 | 24156400.0 | 6.53 |
| 2020-12-18 | 6.98 | 6.66 | 6.93 | 6.73 | 29291200.0 | 6.71 |
| 2020-12-17 | 7.06 | 6.86 | 7.03 | 6.91 | 19920700.0 | 6.89 |
| 2020-12-16 | 7.18 | 6.88 | 7.01 | 6.97 | 25561600.0 | 6.95 |
| 2020-12-15 | 6.95 | 6.67 | 6.74 | 6.91 | 23523300.0 | 6.89 |
| 2020-12-14 | 7.25 | 6.68 | 7.2 | 6.72 | 27548600.0 | 6.7 |
| 2020-12-11 | 7.31 | 7.0 | 7.31 | 7.06 | 25131200.0 | 7.04 |
| 2020-12-10 | 7.46 | 7.11 | 7.17 | 7.3 | 40089300.0 | 7.28 |
| 2020-12-09 | 7.4 | 6.98 | 7.26 | 7.15 | 50265700.0 | 7.13 |
| 2020-12-08 | 7.15 | 6.59 | 6.62 | 7.07 | 36805100.0 | 7.05 |
| 2020-12-07 | 6.89 | 6.61 | 6.81 | 6.69 | 33212000.0 | 6.67 |
| 2020-12-04 | 6.85 | 6.35 | 6.37 | 6.85 | 41865900.0 | 6.83 |
| 2020-12-03 | 6.31 | 6.01 | 6.14 | 6.19 | 35813100.0 | 6.17 |
| 2020-12-02 | 6.28 | 5.76 | 5.79 | 6.06 | 29016100.0 | 6.04 |
| 2020-12-01 | 6.19 | 5.8 | 6.15 | 5.86 | 31057700.0 | 5.84 |
| 2020-11-30 | 6.32 | 5.9 | 6.28 | 5.92 | 33838800.0 | 5.9 |
| 2020-11-27 | 6.53 | 6.31 | 6.46 | 6.35 | 14842000.0 | 6.33 |
| 2020-11-25 | 6.6 | 6.24 | 6.4 | 6.43 | 27827300.0 | 6.41 |
| 2020-11-24 | 6.63 | 6.34 | 6.5 | 6.45 | 42252300.0 | 6.43 |
| 2020-11-23 | 6.19 | 5.71 | 5.72 | 6.17 | 42087000.0 | 6.15 |
| 2020-11-20 | 5.73 | 5.51 | 5.67 | 5.6 | 30183500.0 | 5.58 |
| 2020-11-19 | 5.71 | 5.37 | 5.46 | 5.69 | 20316500.0 | 5.67 |
| 2020-11-18 | 5.86 | 5.48 | 5.54 | 5.49 | 41398500.0 | 5.47 |
| 2020-11-17 | 5.54 | 5.21 | 5.32 | 5.5 | 31148600.0 | 5.48 |
| 2020-11-16 | 5.48 | 5.22 | 5.32 | 5.48 | 36501600.0 | 5.43 |
| 2020-11-13 | 5.08 | 4.86 | 4.87 | 5.06 | 22575900.0 | 5.02 |
| 2020-11-12 | 5.14 | 4.77 | 4.96 | 4.82 | 25585200.0 | 4.78 |
| 2020-11-11 | 5.22 | 5.01 | 5.15 | 5.07 | 29621500.0 | 5.03 |
| 2020-11-10 | 5.22 | 4.89 | 5.2 | 5.07 | 38749000.0 | 5.03 |
| 2020-11-09 | 5.19 | 4.67 | 4.67 | 5.09 | 63052000.0 | 5.05 |
| 2020-11-06 | 4.42 | 4.1 | 4.26 | 4.13 | 33393300.0 | 4.09 |
| 2020-11-05 | 4.51 | 4.21 | 4.29 | 4.29 | 51484400.0 | 4.25 |
| 2020-11-04 | 4.34 | 4.0 | 4.12 | 4.27 | 48596200.0 | 4.23 |
| 2020-11-03 | 4.3 | 4.1 | 4.25 | 4.14 | 27651100.0 | 4.1 |
| 2020-11-02 | 4.22 | 3.86 | 3.98 | 4.15 | 28883800.0 | 4.11 |
| 2020-10-30 | 4.01 | 3.83 | 3.94 | 3.96 | 28398600.0 | 3.93 |
| 2020-10-29 | 3.99 | 3.73 | 3.81 | 3.99 | 33146300.0 | 3.95 |
| 2020-10-28 | 4.0 | 3.82 | 3.98 | 3.85 | 35781600.0 | 3.82 |
| 2020-10-27 | 4.19 | 4.04 | 4.11 | 4.13 | 29113800.0 | 4.09 |
| 2020-10-26 | 4.3 | 4.1 | 4.29 | 4.13 | 27976600.0 | 4.09 |
| 2020-10-23 | 4.56 | 4.37 | 4.4 | 4.44 | 30662100.0 | 4.4 |
| 2020-10-22 | 4.4 | 4.09 | 4.11 | 4.37 | 29831600.0 | 4.33 |
| 2020-10-21 | 4.22 | 4.06 | 4.11 | 4.1 | 27318500.0 | 4.06 |
| 2020-10-20 | 4.19 | 4.0 | 4.01 | 4.15 | 27770600.0 | 4.11 |
| 2020-10-19 | 4.14 | 3.98 | 4.1 | 3.98 | 28806300.0 | 3.94 |
| 2020-10-16 | 4.23 | 4.07 | 4.23 | 4.07 | 25005800.0 | 4.03 |
| 2020-10-15 | 4.27 | 4.06 | 4.15 | 4.27 | 21728200.0 | 4.23 |
| 2020-10-14 | 4.47 | 4.2 | 4.26 | 4.2 | 23466300.0 | 4.16 |
| 2020-10-13 | 4.33 | 4.19 | 4.21 | 4.23 | 21208500.0 | 4.19 |
| 2020-10-12 | 4.32 | 4.18 | 4.24 | 4.29 | 24537300.0 | 4.25 |
| 2020-10-09 | 4.47 | 4.2 | 4.41 | 4.26 | 23129900.0 | 4.22 |
| 2020-10-08 | 4.38 | 4.06 | 4.11 | 4.38 | 25876300.0 | 4.34 |
| 2020-10-07 | 4.15 | 4.03 | 4.1 | 4.13 | 21641200.0 | 4.09 |
| 2020-10-06 | 4.38 | 4.03 | 4.29 | 4.04 | 29787700.0 | 4.0 |
| 2020-10-05 | 4.24 | 4.09 | 4.21 | 4.23 | 26467200.0 | 4.19 |
| 2020-10-02 | 4.13 | 3.79 | 3.82 | 4.12 | 33777400.0 | 4.08 |
| 2020-10-01 | 4.08 | 3.93 | 4.05 | 3.95 | 25383200.0 | 3.92 |
| 2020-09-30 | 4.21 | 4.06 | 4.15 | 4.09 | 24660200.0 | 4.05 |
| 2020-09-29 | 4.27 | 4.04 | 4.26 | 4.16 | 23553900.0 | 4.12 |
| 2020-09-28 | 4.37 | 4.13 | 4.21 | 4.29 | 25052300.0 | 4.25 |
| 2020-09-25 | 4.28 | 4.08 | 4.23 | 4.14 | 24451400.0 | 4.1 |
| 2020-09-24 | 4.4 | 4.02 | 4.19 | 4.31 | 28672800.0 | 4.27 |
| 2020-09-23 | 4.53 | 4.21 | 4.5 | 4.21 | 20822200.0 | 4.17 |
| 2020-09-22 | 4.69 | 4.44 | 4.59 | 4.47 | 17571400.0 | 4.43 |
| 2020-09-21 | 4.65 | 4.49 | 4.64 | 4.56 | 23009000.0 | 4.52 |
| 2020-09-18 | 4.87 | 4.65 | 4.66 | 4.82 | 49201600.0 | 4.78 |
| 2020-09-17 | 4.7 | 4.47 | 4.48 | 4.68 | 22620000.0 | 4.64 |
| 2020-09-16 | 4.67 | 4.35 | 4.42 | 4.56 | 35194000.0 | 4.52 |
| 2020-09-15 | 4.5 | 4.32 | 4.4 | 4.34 | 22956300.0 | 4.3 |
| 2020-09-14 | 4.49 | 4.36 | 4.47 | 4.4 | 22333000.0 | 4.36 |
| 2020-09-11 | 4.48 | 4.34 | 4.39 | 4.47 | 30568200.0 | 4.43 |
| 2020-09-10 | 4.56 | 4.36 | 4.51 | 4.36 | 35742200.0 | 4.32 |
| 2020-09-09 | 4.56 | 4.41 | 4.56 | 4.54 | 27643900.0 | 4.5 |
| 2020-09-08 | 4.79 | 4.5 | 4.77 | 4.5 | 35070700.0 | 4.46 |
| 2020-09-04 | 5.11 | 4.85 | 5.03 | 4.93 | 30189200.0 | 4.89 |
| 2020-09-03 | 5.23 | 4.95 | 5.1 | 4.99 | 27732800.0 | 4.95 |
| 2020-09-02 | 5.32 | 5.1 | 5.27 | 5.12 | 24820900.0 | 5.07 |
| 2020-09-01 | 5.34 | 5.16 | 5.26 | 5.32 | 17461100.0 | 5.27 |
| 2020-08-31 | 5.4 | 5.24 | 5.39 | 5.28 | 24298800.0 | 5.23 |
| 2020-08-28 | 5.44 | 5.28 | 5.36 | 5.39 | 18881400.0 | 5.34 |
| 2020-08-27 | 5.38 | 5.22 | 5.37 | 5.36 | 19257400.0 | 5.31 |
| 2020-08-26 | 5.5 | 5.28 | 5.46 | 5.3 | 15400100.0 | 5.25 |
| 2020-08-25 | 5.59 | 5.37 | 5.53 | 5.49 | 17781800.0 | 5.44 |
| 2020-08-24 | 5.55 | 5.27 | 5.35 | 5.45 | 21120700.0 | 5.4 |
| 2020-08-21 | 5.47 | 5.25 | 5.46 | 5.27 | 27861300.0 | 5.22 |
| 2020-08-20 | 5.68 | 5.46 | 5.63 | 5.51 | 23007600.0 | 5.46 |
| 2020-08-19 | 5.92 | 5.7 | 5.9 | 5.73 | 24296100.0 | 5.68 |
| 2020-08-18 | 6.03 | 5.79 | 5.84 | 5.95 | 26614700.0 | 5.9 |
| 2020-08-17 | 6.05 | 5.81 | 6.02 | 5.92 | 21992200.0 | 5.87 |
| 2020-08-14 | 6.05 | 5.78 | 5.8 | 6.05 | 16328600.0 | 6.0 |
| 2020-08-13 | 6.02 | 5.81 | 5.93 | 5.89 | 16856200.0 | 5.84 |
| 2020-08-12 | 6.15 | 5.85 | 6.14 | 5.98 | 20527000.0 | 5.93 |
| 2020-08-11 | 6.36 | 5.91 | 6.21 | 5.94 | 28332700.0 | 5.89 |
| 2020-08-10 | 6.07 | 5.72 | 5.77 | 6.04 | 25703000.0 | 5.99 |
| 2020-08-07 | 5.75 | 5.46 | 5.62 | 5.74 | 28778100.0 | 5.69 |
| 2020-08-06 | 5.89 | 5.62 | 5.85 | 5.68 | 31515100.0 | 5.63 |
| 2020-08-05 | 6.08 | 5.85 | 5.94 | 5.98 | 33060100.0 | 5.93 |
| 2020-08-04 | 5.85 | 5.48 | 5.48 | 5.78 | 24005300.0 | 5.73 |
| 2020-08-03 | 5.59 | 5.34 | 5.49 | 5.52 | 22435700.0 | 5.47 |
| 2020-07-31 | 5.54 | 5.36 | 5.48 | 5.49 | 21249500.0 | 5.44 |
| 2020-07-30 | 5.61 | 5.4 | 5.57 | 5.51 | 20415700.0 | 5.46 |
| 2020-07-29 | 5.74 | 5.51 | 5.58 | 5.74 | 16081200.0 | 5.69 |
| 2020-07-28 | 5.69 | 5.52 | 5.54 | 5.53 | 14634000.0 | 5.48 |
| 2020-07-27 | 5.73 | 5.48 | 5.73 | 5.63 | 21472900.0 | 5.58 |
| 2020-07-24 | 5.92 | 5.7 | 5.76 | 5.72 | 18246800.0 | 5.67 |
| 2020-07-23 | 5.88 | 5.69 | 5.8 | 5.76 | 20648200.0 | 5.71 |
| 2020-07-22 | 5.83 | 5.6 | 5.79 | 5.79 | 23132000.0 | 5.74 |
| 2020-07-21 | 5.96 | 5.61 | 5.61 | 5.86 | 37245100.0 | 5.81 |
| 2020-07-20 | 5.62 | 5.41 | 5.5 | 5.49 | 20886500.0 | 5.44 |
| 2020-07-17 | 5.84 | 5.47 | 5.74 | 5.51 | 24759400.0 | 5.46 |
| 2020-07-16 | 5.86 | 5.48 | 5.57 | 5.72 | 20631000.0 | 5.67 |
| 2020-07-15 | 5.71 | 5.41 | 5.58 | 5.69 | 30837800.0 | 5.64 |
| 2020-07-14 | 5.4 | 4.97 | 5.09 | 5.37 | 32180900.0 | 5.32 |
| 2020-07-13 | 5.41 | 5.13 | 5.38 | 5.13 | 32414800.0 | 5.08 |
| 2020-07-10 | 5.41 | 5.12 | 5.21 | 5.35 | 32454200.0 | 5.3 |
| 2020-07-09 | 5.72 | 5.27 | 5.66 | 5.27 | 24227900.0 | 5.22 |
| 2020-07-08 | 5.72 | 5.47 | 5.6 | 5.67 | 24066200.0 | 5.62 |
| 2020-07-07 | 5.79 | 5.56 | 5.78 | 5.57 | 25392500.0 | 5.52 |
| 2020-07-06 | 6.22 | 5.71 | 6.22 | 5.86 | 36221900.0 | 5.81 |
| 2020-07-02 | 6.27 | 6.0 | 6.13 | 6.12 | 28868100.0 | 6.07 |
| 2020-07-01 | 6.23 | 5.89 | 6.17 | 5.95 | 24093800.0 | 5.9 |
| 2020-06-30 | 6.15 | 5.8 | 5.91 | 6.12 | 23412100.0 | 6.07 |
| 2020-06-29 | 5.99 | 5.66 | 5.79 | 5.96 | 24802800.0 | 5.91 |
| 2020-06-26 | 5.89 | 5.62 | 5.87 | 5.74 | 28808300.0 | 5.69 |
| 2020-06-25 | 5.99 | 5.55 | 5.65 | 5.98 | 25389200.0 | 5.93 |
| 2020-06-24 | 6.2 | 5.73 | 6.16 | 5.79 | 32388600.0 | 5.74 |
| 2020-06-23 | 6.44 | 6.26 | 6.4 | 6.33 | 24071900.0 | 6.27 |
| 2020-06-22 | 6.3 | 6.07 | 6.26 | 6.27 | 25006200.0 | 6.21 |
| 2020-06-19 | 6.7 | 6.27 | 6.7 | 6.36 | 44425600.0 | 6.3 |
| 2020-06-18 | 6.57 | 6.23 | 6.31 | 6.49 | 19947800.0 | 6.43 |
| 2020-06-17 | 6.71 | 6.36 | 6.71 | 6.37 | 32722500.0 | 6.31 |
| 2020-06-16 | 7.0 | 6.57 | 6.97 | 6.74 | 37950700.0 | 6.68 |
| 2020-06-15 | 6.7 | 6.12 | 6.22 | 6.6 | 30214800.0 | 6.54 |
| 2020-06-12 | 6.82 | 6.32 | 6.78 | 6.58 | 37662500.0 | 6.52 |
| 2020-06-11 | 6.79 | 6.19 | 6.31 | 6.26 | 42126100.0 | 6.2 |
| 2020-06-10 | 7.54 | 7.1 | 7.52 | 7.11 | 38036800.0 | 7.05 |
| 2020-06-09 | 8.02 | 7.5 | 7.95 | 7.66 | 48244400.0 | 7.59 |
| 2020-06-08 | 8.48 | 7.85 | 8.42 | 8.43 | 70676900.0 | 8.36 |
| 2020-06-05 | 7.45 | 6.79 | 6.86 | 7.32 | 65424600.0 | 7.26 |
| 2020-06-04 | 6.24 | 5.82 | 5.93 | 6.23 | 47124900.0 | 6.18 |
| 2020-06-03 | 6.01 | 5.84 | 5.97 | 5.95 | 33631200.0 | 5.9 |
| 2020-06-02 | 5.87 | 5.73 | 5.77 | 5.86 | 36405500.0 | 5.81 |
| 2020-06-01 | 5.69 | 5.25 | 5.34 | 5.69 | 44194400.0 | 5.64 |
| 2020-05-29 | 5.65 | 5.31 | 5.64 | 5.34 | 107575400.0 | 5.29 |
| 2020-05-28 | 6.11 | 5.7 | 6.11 | 5.7 | 46655700.0 | 5.65 |
| 2020-05-27 | 6.15 | 5.86 | 6.12 | 6.15 | 35656300.0 | 6.1 |
| 2020-05-26 | 6.12 | 5.93 | 6.07 | 6.03 | 28896700.0 | 5.98 |
| 2020-05-22 | 5.93 | 5.75 | 5.88 | 5.89 | 19179900.0 | 5.84 |
| 2020-05-21 | 6.11 | 5.86 | 6.0 | 5.94 | 30115800.0 | 5.89 |
| 2020-05-20 | 6.07 | 5.88 | 5.92 | 5.95 | 36032500.0 | 5.9 |
| 2020-05-19 | 6.05 | 5.79 | 6.03 | 5.82 | 34827500.0 | 5.77 |
| 2020-05-18 | 6.2 | 5.89 | 5.94 | 6.08 | 45410800.0 | 6.03 |
| 2020-05-15 | 5.78 | 5.57 | 5.62 | 5.61 | 35936000.0 | 5.56 |
| 2020-05-14 | 5.79 | 5.2 | 5.43 | 5.64 | 33303700.0 | 5.59 |
| 2020-05-13 | 5.93 | 5.36 | 5.9 | 5.56 | 67595800.0 | 5.51 |
| 2020-05-12 | 6.23 | 5.81 | 5.83 | 5.96 | 46900300.0 | 5.91 |
| 2020-05-11 | 5.84 | 5.61 | 5.7 | 5.75 | 29104500.0 | 5.7 |
| 2020-05-08 | 5.79 | 5.52 | 5.6 | 5.78 | 33772200.0 | 5.73 |
| 2020-05-07 | 5.81 | 5.35 | 5.62 | 5.51 | 41313100.0 | 5.46 |
| 2020-05-06 | 5.79 | 5.45 | 5.61 | 5.6 | 30066000.0 | 5.55 |
| 2020-05-05 | 6.25 | 5.5 | 6.2 | 5.53 | 51969900.0 | 5.48 |
| 2020-05-04 | 5.81 | 5.24 | 5.34 | 5.81 | 31074200.0 | 5.76 |
| 2020-05-01 | 6.03 | 5.46 | 5.89 | 5.5 | 37538000.0 | 5.45 |
| 2020-04-30 | 6.34 | 5.75 | 6.31 | 6.12 | 76939700.0 | 6.07 |
| 2020-04-29 | 5.88 | 5.18 | 5.19 | 5.85 | 49212900.0 | 5.8 |
| 2020-04-28 | 5.07 | 4.8 | 4.96 | 4.99 | 30201400.0 | 4.95 |
| 2020-04-27 | 4.96 | 4.57 | 4.8 | 4.85 | 32910600.0 | 4.81 |
| 2020-04-24 | 5.15 | 4.75 | 5.0 | 4.93 | 52861700.0 | 4.89 |
| 2020-04-23 | 5.0 | 4.66 | 4.76 | 4.84 | 47762800.0 | 4.8 |
| 2020-04-22 | 4.61 | 4.4 | 4.4 | 4.53 | 38178700.0 | 4.49 |
| 2020-04-21 | 4.32 | 3.96 | 4.11 | 4.24 | 41721300.0 | 4.2 |
| 2020-04-20 | 4.37 | 3.98 | 4.0 | 4.21 | 50013400.0 | 4.17 |
| 2020-04-17 | 4.35 | 3.92 | 3.95 | 4.35 | 48008500.0 | 4.31 |
| 2020-04-16 | 4.22 | 3.88 | 4.22 | 3.89 | 40223100.0 | 3.86 |
| 2020-04-15 | 4.24 | 3.92 | 3.95 | 4.23 | 42160600.0 | 4.19 |
| 2020-04-14 | 4.36 | 4.1 | 4.35 | 4.25 | 45640900.0 | 4.21 |
| 2020-04-13 | 4.45 | 4.15 | 4.43 | 4.39 | 56835400.0 | 4.35 |
| 2020-04-09 | 4.55 | 3.82 | 4.35 | 4.12 | 100806200.0 | 4.08 |
| 2020-04-08 | 3.96 | 3.66 | 3.91 | 3.95 | 60575900.0 | 3.92 |
| 2020-04-07 | 4.15 | 3.6 | 3.89 | 3.68 | 76558200.0 | 3.65 |
| 2020-04-06 | 3.74 | 3.51 | 3.69 | 3.62 | 63813600.0 | 3.59 |
| 2020-04-03 | 3.8 | 3.33 | 3.73 | 3.65 | 69728200.0 | 3.62 |
| 2020-04-02 | 3.74 | 3.15 | 3.26 | 3.47 | 86465000.0 | 3.44 |
| 2020-04-01 | 3.29 | 3.02 | 3.22 | 3.12 | 52822600.0 | 3.09 |
| 2020-03-31 | 3.52 | 3.25 | 3.46 | 3.29 | 45654200.0 | 3.26 |
| 2020-03-30 | 3.5 | 3.15 | 3.49 | 3.24 | 51862500.0 | 3.21 |
| 2020-03-27 | 3.77 | 3.49 | 3.72 | 3.52 | 44091900.0 | 3.49 |
| 2020-03-26 | 4.06 | 3.6 | 3.73 | 3.88 | 49996700.0 | 3.85 |
| 2020-03-25 | 3.87 | 3.41 | 3.8 | 3.58 | 45456400.0 | 3.55 |
| 2020-03-24 | 3.71 | 3.46 | 3.69 | 3.61 | 45463000.0 | 3.58 |
| 2020-03-23 | 3.6 | 3.31 | 3.56 | 3.35 | 32313300.0 | 3.32 |
| 2020-03-20 | 4.04 | 3.42 | 4.0 | 3.56 | 48008100.0 | 3.53 |
| 2020-03-19 | 3.93 | 3.41 | 3.5 | 3.83 | 38897500.0 | 3.8 |
| 2020-03-18 | 3.66 | 3.2 | 3.5 | 3.45 | 37555200.0 | 3.42 |
| 2020-03-17 | 4.17 | 3.55 | 4.15 | 3.62 | 43146500.0 | 3.59 |
| 2020-03-16 | 4.51 | 3.8 | 3.81 | 4.0 | 40301300.0 | 3.96 |
| 2020-03-13 | 4.53 | 3.71 | 4.36 | 4.53 | 46499500.0 | 4.49 |
| 2020-03-12 | 4.2 | 3.65 | 3.78 | 3.98 | 51908800.0 | 3.94 |
| 2020-03-11 | 4.49 | 4.0 | 4.22 | 4.09 | 69880200.0 | 4.05 |
| 2020-03-10 | 4.87 | 3.52 | 4.85 | 4.4 | 103558800.0 | 4.36 |
| 2020-03-09 | 5.0 | 3.32 | 4.21 | 3.63 | 105292500.0 | 3.6 |
| 2020-03-06 | 7.58 | 6.78 | 7.45 | 6.83 | 31805300.0 | 6.77 |
| 2020-03-05 | 7.95 | 7.67 | 7.86 | 7.8 | 19893900.0 | 7.73 |
| 2020-03-04 | 8.31 | 7.94 | 8.23 | 8.11 | 19274400.0 | 8.04 |
| 2020-03-03 | 8.47 | 7.85 | 8.32 | 8.08 | 28467100.0 | 8.01 |
| 2020-03-02 | 8.45 | 7.93 | 8.45 | 8.34 | 23726100.0 | 8.27 |
| 2020-02-28 | 8.3 | 7.54 | 7.57 | 8.28 | 32563600.0 | 8.21 |
| 2020-02-27 | 8.44 | 7.81 | 8.01 | 7.93 | 35230800.0 | 7.86 |
| 2020-02-26 | 9.0 | 8.39 | 8.99 | 8.41 | 26970000.0 | 8.34 |
| 2020-02-25 | 9.51 | 8.81 | 9.5 | 8.92 | 27736200.0 | 8.84 |
| 2020-02-24 | 9.64 | 9.39 | 9.64 | 9.46 | 21076900.0 | 9.38 |
| 2020-02-21 | 10.22 | 9.97 | 10.15 | 10.11 | 18987900.0 | 10.02 |
| 2020-02-20 | 10.6 | 10.24 | 10.55 | 10.25 | 14551100.0 | 10.16 |
| 2020-02-19 | 10.52 | 10.15 | 10.35 | 10.47 | 17660400.0 | 10.38 |
| 2020-02-18 | 10.51 | 10.28 | 10.45 | 10.3 | 17992600.0 | 10.21 |