| 名前 | Matador Resources Company Common Stock |
| ティッカー | MTDR |
| 国 | United States |
| 上場年 | 2012.0 |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 20.75 | 19.92 | 20.48 | 20.07 | 1413800.0 | 20.07 |
| 2021-02-12 | 20.02 | 18.96 | 18.98 | 19.84 | 1654700.0 | 19.84 |
| 2021-02-11 | 19.68 | 18.65 | 19.56 | 19.24 | 1523200.0 | 19.24 |
| 2021-02-10 | 20.05 | 18.75 | 19.63 | 19.57 | 1541400.0 | 19.57 |
| 2021-02-09 | 20.2 | 18.65 | 18.83 | 19.24 | 2181000.0 | 19.24 |
| 2021-02-08 | 19.8 | 18.5 | 18.5 | 19.63 | 1646000.0 | 19.63 |
| 2021-02-05 | 18.47 | 17.73 | 18.19 | 18.17 | 1201100.0 | 18.17 |
| 2021-02-04 | 18.05 | 17.04 | 17.59 | 17.8 | 1675400.0 | 17.8 |
| 2021-02-03 | 17.81 | 16.56 | 16.79 | 17.59 | 1586200.0 | 17.59 |
| 2021-02-02 | 17.13 | 16.24 | 16.58 | 16.55 | 1939100.0 | 16.55 |
| 2021-02-01 | 16.28 | 15.05 | 15.61 | 16.04 | 2109800.0 | 16.04 |
| 2021-01-29 | 16.93 | 14.98 | 16.09 | 15.28 | 2011400.0 | 15.28 |
| 2021-01-28 | 17.09 | 15.76 | 16.8 | 16.29 | 2886400.0 | 16.29 |
| 2021-01-27 | 17.54 | 14.72 | 14.9 | 16.47 | 5133300.0 | 16.47 |
| 2021-01-26 | 16.43 | 15.27 | 16.16 | 15.36 | 2141600.0 | 15.36 |
| 2021-01-25 | 15.89 | 14.51 | 14.71 | 15.88 | 2713700.0 | 15.88 |
| 2021-01-22 | 15.17 | 13.9 | 14.33 | 15.01 | 2428300.0 | 15.01 |
| 2021-01-21 | 16.82 | 14.29 | 16.77 | 14.85 | 4256000.0 | 14.85 |
| 2021-01-20 | 16.94 | 16.19 | 16.72 | 16.78 | 2080200.0 | 16.78 |
| 2021-01-19 | 16.69 | 16.0 | 16.48 | 16.46 | 1791200.0 | 16.46 |
| 2021-01-15 | 16.49 | 15.65 | 16.09 | 16.0 | 2739800.0 | 16.0 |
| 2021-01-14 | 16.71 | 16.15 | 16.31 | 16.54 | 1483000.0 | 16.54 |
| 2021-01-13 | 16.5 | 15.8 | 16.39 | 16.03 | 4631600.0 | 16.03 |
| 2021-01-12 | 16.55 | 15.94 | 16.15 | 16.48 | 1791600.0 | 16.48 |
| 2021-01-11 | 15.89 | 14.75 | 14.87 | 15.8 | 1715400.0 | 15.8 |
| 2021-01-08 | 15.82 | 15.28 | 15.76 | 15.52 | 3897300.0 | 15.52 |
| 2021-01-07 | 15.79 | 14.64 | 14.97 | 15.48 | 3536600.0 | 15.48 |
| 2021-01-06 | 15.35 | 14.18 | 14.67 | 14.77 | 3488500.0 | 14.77 |
| 2021-01-05 | 15.11 | 12.76 | 12.76 | 14.26 | 4845900.0 | 14.26 |
| 2021-01-04 | 12.78 | 12.02 | 12.32 | 12.49 | 2178800.0 | 12.49 |
| 2020-12-31 | 12.45 | 11.98 | 12.35 | 12.06 | 2023700.0 | 12.06 |
| 2020-12-30 | 13.12 | 12.0 | 12.13 | 12.5 | 3269100.0 | 12.5 |
| 2020-12-29 | 12.25 | 11.83 | 12.03 | 12.0 | 1799800.0 | 12.0 |
| 2020-12-28 | 12.34 | 11.86 | 12.16 | 12.01 | 3717100.0 | 12.01 |
| 2020-12-24 | 12.46 | 11.86 | 12.46 | 12.04 | 1494800.0 | 12.04 |
| 2020-12-23 | 12.82 | 12.0 | 12.13 | 12.39 | 2701100.0 | 12.39 |
| 2020-12-22 | 12.12 | 11.64 | 11.84 | 11.86 | 2622700.0 | 11.86 |
| 2020-12-21 | 12.13 | 11.24 | 11.33 | 11.93 | 2502100.0 | 11.93 |
| 2020-12-18 | 12.67 | 11.83 | 12.41 | 12.18 | 7579100.0 | 12.18 |
| 2020-12-17 | 12.92 | 12.09 | 12.66 | 12.4 | 3071600.0 | 12.4 |
| 2020-12-16 | 12.54 | 11.97 | 12.45 | 12.07 | 2578800.0 | 12.07 |
| 2020-12-15 | 12.6 | 11.97 | 12.44 | 12.44 | 2563600.0 | 12.44 |
| 2020-12-14 | 13.84 | 12.18 | 13.77 | 12.2 | 3796000.0 | 12.2 |
| 2020-12-11 | 13.31 | 12.55 | 13.06 | 13.3 | 2508900.0 | 13.3 |
| 2020-12-10 | 13.56 | 12.13 | 12.24 | 13.28 | 3243500.0 | 13.28 |
| 2020-12-09 | 12.56 | 11.72 | 12.13 | 12.11 | 3052600.0 | 12.11 |
| 2020-12-08 | 12.03 | 11.32 | 11.35 | 11.98 | 3461500.0 | 11.98 |
| 2020-12-07 | 11.93 | 11.27 | 11.54 | 11.36 | 2666900.0 | 11.36 |
| 2020-12-04 | 11.8 | 11.0 | 11.0 | 11.75 | 3226300.0 | 11.75 |
| 2020-12-03 | 10.9 | 10.42 | 10.65 | 10.65 | 2824900.0 | 10.65 |
| 2020-12-02 | 11.22 | 10.22 | 10.3 | 10.56 | 2547600.0 | 10.56 |
| 2020-12-01 | 10.79 | 10.16 | 10.64 | 10.3 | 1780900.0 | 10.3 |
| 2020-11-30 | 11.08 | 10.16 | 10.71 | 10.18 | 2835800.0 | 10.18 |
| 2020-11-27 | 11.55 | 10.84 | 11.37 | 10.98 | 1345000.0 | 10.98 |
| 2020-11-25 | 11.68 | 10.97 | 11.5 | 11.51 | 4223500.0 | 11.51 |
| 2020-11-24 | 11.78 | 11.09 | 11.17 | 11.66 | 3709700.0 | 11.66 |
| 2020-11-23 | 10.78 | 9.66 | 9.85 | 10.63 | 4602200.0 | 10.63 |
| 2020-11-20 | 9.59 | 9.18 | 9.33 | 9.54 | 2152000.0 | 9.54 |
| 2020-11-19 | 9.46 | 8.91 | 9.02 | 9.42 | 2074900.0 | 9.42 |
| 2020-11-18 | 9.83 | 9.08 | 9.23 | 9.09 | 3121500.0 | 9.09 |
| 2020-11-17 | 9.25 | 8.43 | 8.55 | 9.09 | 2674400.0 | 9.09 |
| 2020-11-16 | 8.94 | 8.42 | 8.57 | 8.81 | 2831500.0 | 8.81 |
| 2020-11-13 | 8.28 | 7.6 | 7.63 | 8.16 | 5761000.0 | 8.16 |
| 2020-11-12 | 8.05 | 7.5 | 7.93 | 7.59 | 3114700.0 | 7.59 |
| 2020-11-11 | 8.61 | 7.93 | 8.57 | 8.14 | 2854200.0 | 8.14 |
| 2020-11-10 | 8.58 | 7.74 | 8.58 | 8.48 | 3529400.0 | 8.48 |
| 2020-11-09 | 8.57 | 7.26 | 7.53 | 8.32 | 7502600.0 | 8.32 |
| 2020-11-06 | 7.35 | 6.47 | 7.3 | 6.48 | 3691300.0 | 6.48 |
| 2020-11-05 | 7.55 | 6.89 | 6.93 | 7.18 | 3983000.0 | 7.18 |
| 2020-11-04 | 7.48 | 6.87 | 7.43 | 6.93 | 5729900.0 | 6.93 |
| 2020-11-03 | 7.9 | 7.22 | 7.52 | 7.31 | 4932100.0 | 7.31 |
| 2020-11-02 | 7.39 | 6.76 | 7.1 | 7.21 | 4179000.0 | 7.21 |
| 2020-10-30 | 7.12 | 6.69 | 6.81 | 7.07 | 3089000.0 | 7.07 |
| 2020-10-29 | 7.05 | 6.29 | 6.7 | 6.91 | 4745300.0 | 6.91 |
| 2020-10-28 | 7.96 | 6.74 | 7.83 | 6.96 | 7659700.0 | 6.96 |
| 2020-10-27 | 8.26 | 8.04 | 8.12 | 8.16 | 2309900.0 | 8.16 |
| 2020-10-26 | 8.74 | 8.1 | 8.74 | 8.18 | 2699300.0 | 8.18 |
| 2020-10-23 | 9.15 | 8.74 | 8.97 | 8.99 | 1641900.0 | 8.99 |
| 2020-10-22 | 8.92 | 8.37 | 8.46 | 8.87 | 3400500.0 | 8.87 |
| 2020-10-21 | 8.65 | 8.23 | 8.42 | 8.39 | 2595400.0 | 8.39 |
| 2020-10-20 | 8.78 | 8.13 | 8.25 | 8.57 | 2698500.0 | 8.57 |
| 2020-10-19 | 8.76 | 8.16 | 8.66 | 8.16 | 2430800.0 | 8.16 |
| 2020-10-16 | 9.07 | 8.59 | 8.95 | 8.59 | 1590300.0 | 8.59 |
| 2020-10-15 | 9.09 | 8.44 | 8.69 | 9.06 | 2337800.0 | 9.06 |
| 2020-10-14 | 9.4 | 8.74 | 8.87 | 8.94 | 3778700.0 | 8.94 |
| 2020-10-13 | 9.06 | 8.66 | 8.93 | 8.77 | 1634400.0 | 8.77 |
| 2020-10-12 | 9.05 | 8.61 | 9.03 | 8.95 | 1870600.0 | 8.95 |
| 2020-10-09 | 9.56 | 9.06 | 9.45 | 9.14 | 2291100.0 | 9.14 |
| 2020-10-08 | 9.4 | 8.68 | 8.85 | 9.4 | 2477800.0 | 9.4 |
| 2020-10-07 | 8.78 | 8.3 | 8.44 | 8.73 | 2352200.0 | 8.73 |
| 2020-10-06 | 9.2 | 8.31 | 9.0 | 8.32 | 2446900.0 | 8.32 |
| 2020-10-05 | 8.86 | 8.46 | 8.52 | 8.8 | 2551600.0 | 8.8 |
| 2020-10-02 | 8.42 | 7.74 | 7.74 | 8.29 | 3157000.0 | 8.29 |
| 2020-10-01 | 8.19 | 7.82 | 8.07 | 8.1 | 3008800.0 | 8.1 |
| 2020-09-30 | 8.66 | 8.21 | 8.33 | 8.26 | 2608400.0 | 8.26 |
| 2020-09-29 | 8.57 | 7.87 | 8.54 | 8.34 | 2316400.0 | 8.34 |
| 2020-09-28 | 8.74 | 8.16 | 8.32 | 8.58 | 2664400.0 | 8.58 |
| 2020-09-25 | 8.14 | 7.71 | 7.93 | 8.08 | 3826100.0 | 8.08 |
| 2020-09-24 | 8.34 | 7.84 | 8.0 | 8.08 | 2322000.0 | 8.08 |
| 2020-09-23 | 8.9 | 8.07 | 8.88 | 8.07 | 2520200.0 | 8.07 |
| 2020-09-22 | 9.41 | 8.7 | 8.89 | 8.82 | 2593500.0 | 8.82 |
| 2020-09-21 | 8.6 | 7.99 | 8.49 | 8.54 | 3000700.0 | 8.54 |
| 2020-09-18 | 9.12 | 8.58 | 9.04 | 8.85 | 4559700.0 | 8.85 |
| 2020-09-17 | 9.08 | 8.61 | 8.84 | 9.02 | 2774600.0 | 9.02 |
| 2020-09-16 | 9.39 | 8.73 | 8.81 | 9.05 | 2961800.0 | 9.05 |
| 2020-09-15 | 8.92 | 8.47 | 8.67 | 8.67 | 2091900.0 | 8.67 |
| 2020-09-14 | 8.66 | 7.98 | 8.24 | 8.53 | 2269400.0 | 8.53 |
| 2020-09-11 | 8.37 | 7.87 | 8.21 | 8.01 | 1992400.0 | 8.01 |
| 2020-09-10 | 9.09 | 8.16 | 9.05 | 8.17 | 2890000.0 | 8.17 |
| 2020-09-09 | 9.22 | 8.72 | 8.99 | 9.14 | 1538900.0 | 9.14 |
| 2020-09-08 | 9.15 | 8.55 | 9.11 | 8.74 | 2203600.0 | 8.74 |
| 2020-09-04 | 9.74 | 9.2 | 9.57 | 9.51 | 1766500.0 | 9.51 |
| 2020-09-03 | 9.71 | 9.2 | 9.24 | 9.4 | 2427600.0 | 9.4 |
| 2020-09-02 | 10.08 | 9.28 | 10.06 | 9.34 | 5242300.0 | 9.34 |
| 2020-09-01 | 10.3 | 9.53 | 9.64 | 10.17 | 3090400.0 | 10.17 |
| 2020-08-31 | 9.99 | 9.65 | 9.91 | 9.73 | 2834800.0 | 9.73 |
| 2020-08-28 | 10.03 | 9.7 | 9.87 | 9.98 | 1922600.0 | 9.98 |
| 2020-08-27 | 9.95 | 9.36 | 9.68 | 9.9 | 2208800.0 | 9.9 |
| 2020-08-26 | 9.97 | 9.51 | 9.9 | 9.6 | 1683100.0 | 9.6 |
| 2020-08-25 | 10.06 | 9.67 | 9.87 | 9.95 | 1685700.0 | 9.95 |
| 2020-08-24 | 9.79 | 9.13 | 9.34 | 9.67 | 3322400.0 | 9.67 |
| 2020-08-21 | 9.74 | 9.01 | 9.64 | 9.05 | 3309900.0 | 9.05 |
| 2020-08-20 | 10.02 | 9.66 | 9.87 | 9.68 | 2971600.0 | 9.68 |
| 2020-08-19 | 10.3 | 9.67 | 9.79 | 10.02 | 4365500.0 | 10.02 |
| 2020-08-18 | 9.79 | 9.44 | 9.62 | 9.64 | 2673900.0 | 9.64 |
| 2020-08-17 | 9.95 | 9.52 | 9.86 | 9.87 | 1554400.0 | 9.87 |
| 2020-08-14 | 9.94 | 9.39 | 9.45 | 9.86 | 1562600.0 | 9.86 |
| 2020-08-13 | 9.91 | 9.53 | 9.75 | 9.6 | 1902100.0 | 9.6 |
| 2020-08-12 | 10.22 | 9.62 | 10.02 | 9.83 | 2473500.0 | 9.83 |
| 2020-08-11 | 10.42 | 9.7 | 10.2 | 9.7 | 3236800.0 | 9.7 |
| 2020-08-10 | 10.0 | 9.32 | 9.37 | 9.87 | 2615200.0 | 9.87 |
| 2020-08-07 | 9.27 | 8.72 | 8.9 | 9.2 | 2228200.0 | 9.2 |
| 2020-08-06 | 9.35 | 8.9 | 9.35 | 9.0 | 3224200.0 | 9.0 |
| 2020-08-05 | 9.49 | 9.08 | 9.2 | 9.44 | 3092000.0 | 9.44 |
| 2020-08-04 | 8.95 | 8.51 | 8.53 | 8.93 | 2123800.0 | 8.93 |
| 2020-08-03 | 8.71 | 8.38 | 8.59 | 8.61 | 2823600.0 | 8.61 |
| 2020-07-31 | 8.82 | 8.32 | 8.81 | 8.68 | 3993600.0 | 8.68 |
| 2020-07-30 | 9.12 | 8.59 | 8.91 | 8.93 | 3576700.0 | 8.93 |
| 2020-07-29 | 9.46 | 8.62 | 9.0 | 9.31 | 6199800.0 | 9.31 |
| 2020-07-28 | 9.37 | 8.97 | 9.03 | 9.02 | 3978700.0 | 9.02 |
| 2020-07-27 | 9.3 | 8.87 | 9.16 | 9.13 | 3026000.0 | 9.13 |
| 2020-07-24 | 9.49 | 9.01 | 9.24 | 9.03 | 2617700.0 | 9.03 |
| 2020-07-23 | 9.3 | 8.68 | 9.19 | 9.27 | 4957500.0 | 9.27 |
| 2020-07-22 | 9.74 | 9.22 | 9.71 | 9.59 | 3180600.0 | 9.59 |
| 2020-07-21 | 9.91 | 8.93 | 8.99 | 9.57 | 5966400.0 | 9.57 |
| 2020-07-20 | 9.16 | 8.69 | 8.82 | 8.7 | 3636100.0 | 8.7 |
| 2020-07-17 | 9.25 | 8.62 | 8.98 | 8.66 | 2282000.0 | 8.66 |
| 2020-07-16 | 9.2 | 8.58 | 8.8 | 8.96 | 3200800.0 | 8.96 |
| 2020-07-15 | 8.94 | 8.19 | 8.82 | 8.89 | 3917300.0 | 8.89 |
| 2020-07-14 | 8.56 | 7.85 | 8.08 | 8.55 | 4812400.0 | 8.55 |
| 2020-07-13 | 8.26 | 7.52 | 7.86 | 7.76 | 3265300.0 | 7.76 |
| 2020-07-10 | 7.72 | 7.23 | 7.3 | 7.72 | 2973600.0 | 7.72 |
| 2020-07-09 | 7.91 | 7.28 | 7.87 | 7.33 | 2746900.0 | 7.33 |
| 2020-07-08 | 7.97 | 7.28 | 7.46 | 7.89 | 3541000.0 | 7.89 |
| 2020-07-07 | 7.89 | 7.41 | 7.86 | 7.41 | 3441300.0 | 7.41 |
| 2020-07-06 | 8.19 | 7.78 | 8.17 | 8.03 | 3358400.0 | 8.03 |
| 2020-07-02 | 8.62 | 7.88 | 8.52 | 7.98 | 2821600.0 | 7.98 |
| 2020-07-01 | 8.69 | 8.03 | 8.51 | 8.17 | 3974200.0 | 8.17 |
| 2020-06-30 | 8.56 | 8.04 | 8.17 | 8.5 | 3412100.0 | 8.5 |
| 2020-06-29 | 8.5 | 7.72 | 8.0 | 8.34 | 3826200.0 | 8.34 |
| 2020-06-26 | 8.58 | 7.87 | 8.47 | 7.9 | 4258100.0 | 7.9 |
| 2020-06-25 | 9.14 | 8.35 | 8.5 | 8.71 | 6623400.0 | 8.71 |
| 2020-06-24 | 9.89 | 8.55 | 9.77 | 8.66 | 5839400.0 | 8.66 |
| 2020-06-23 | 10.58 | 10.0 | 10.51 | 10.1 | 3170400.0 | 10.1 |
| 2020-06-22 | 10.51 | 10.0 | 10.2 | 10.3 | 2893300.0 | 10.3 |
| 2020-06-19 | 10.6 | 10.07 | 10.49 | 10.21 | 22156900.0 | 10.21 |
| 2020-06-18 | 10.74 | 9.62 | 9.79 | 10.08 | 4477000.0 | 10.08 |
| 2020-06-17 | 10.6 | 9.92 | 10.49 | 9.94 | 3563600.0 | 9.94 |
| 2020-06-16 | 11.11 | 10.13 | 11.11 | 10.55 | 4525800.0 | 10.55 |
| 2020-06-15 | 10.66 | 8.85 | 9.02 | 10.21 | 6447600.0 | 10.21 |
| 2020-06-12 | 9.63 | 8.77 | 9.36 | 9.57 | 5651900.0 | 9.57 |
| 2020-06-11 | 9.28 | 8.15 | 8.6 | 8.51 | 5222500.0 | 8.51 |
| 2020-06-10 | 10.9 | 9.54 | 10.64 | 9.55 | 6592500.0 | 9.55 |
| 2020-06-09 | 11.36 | 10.48 | 10.99 | 11.04 | 5261900.0 | 11.04 |
| 2020-06-08 | 12.77 | 11.55 | 11.89 | 12.21 | 7442200.0 | 12.21 |
| 2020-06-05 | 11.06 | 9.32 | 9.35 | 11.05 | 7928900.0 | 11.05 |
| 2020-06-04 | 9.02 | 8.32 | 8.37 | 8.85 | 3424400.0 | 8.85 |
| 2020-06-03 | 8.96 | 8.31 | 8.76 | 8.54 | 5229200.0 | 8.54 |
| 2020-06-02 | 8.75 | 8.3 | 8.37 | 8.72 | 3767800.0 | 8.72 |
| 2020-06-01 | 8.4 | 7.68 | 7.77 | 8.23 | 4076600.0 | 8.23 |
| 2020-05-29 | 8.08 | 7.64 | 7.99 | 7.84 | 4816100.0 | 7.84 |
| 2020-05-28 | 8.6 | 8.03 | 8.55 | 8.1 | 3948500.0 | 8.1 |
| 2020-05-27 | 8.82 | 8.21 | 8.6 | 8.63 | 4974400.0 | 8.63 |
| 2020-05-26 | 8.85 | 8.47 | 8.85 | 8.59 | 4205800.0 | 8.59 |
| 2020-05-22 | 8.43 | 7.95 | 8.26 | 8.38 | 4087800.0 | 8.38 |
| 2020-05-21 | 8.66 | 8.02 | 8.29 | 8.42 | 5452300.0 | 8.42 |
| 2020-05-20 | 8.29 | 7.87 | 8.2 | 8.2 | 4904800.0 | 8.2 |
| 2020-05-19 | 8.55 | 7.85 | 8.46 | 7.86 | 4155600.0 | 7.86 |
| 2020-05-18 | 8.45 | 7.63 | 8.01 | 8.38 | 7691300.0 | 8.38 |
| 2020-05-15 | 7.5 | 6.72 | 6.91 | 7.22 | 5834700.0 | 7.22 |
| 2020-05-14 | 7.39 | 6.75 | 7.14 | 6.85 | 5728500.0 | 6.85 |
| 2020-05-13 | 7.82 | 7.01 | 7.82 | 7.34 | 5327100.0 | 7.34 |
| 2020-05-12 | 8.16 | 7.69 | 7.96 | 7.82 | 5245800.0 | 7.82 |
| 2020-05-11 | 8.04 | 7.46 | 7.52 | 7.8 | 6552800.0 | 7.8 |
| 2020-05-08 | 7.66 | 6.89 | 6.99 | 7.61 | 5994000.0 | 7.61 |
| 2020-05-07 | 6.98 | 6.54 | 6.77 | 6.75 | 4893600.0 | 6.75 |
| 2020-05-06 | 7.16 | 6.29 | 6.82 | 6.38 | 6169700.0 | 6.38 |
| 2020-05-05 | 7.6 | 6.67 | 7.45 | 6.83 | 6936700.0 | 6.83 |
| 2020-05-04 | 6.98 | 5.51 | 6.01 | 6.93 | 6896200.0 | 6.93 |
| 2020-05-01 | 7.36 | 5.82 | 7.06 | 6.49 | 10138900.0 | 6.49 |
| 2020-04-30 | 9.4 | 6.57 | 7.35 | 7.04 | 27889800.0 | 7.04 |
| 2020-04-29 | 6.79 | 5.26 | 5.42 | 6.7 | 11027800.0 | 6.7 |
| 2020-04-28 | 4.93 | 4.52 | 4.52 | 4.93 | 3686900.0 | 4.93 |
| 2020-04-27 | 4.49 | 3.95 | 4.38 | 4.48 | 5161800.0 | 4.48 |
| 2020-04-24 | 4.78 | 4.02 | 4.54 | 4.41 | 5322100.0 | 4.41 |
| 2020-04-23 | 4.44 | 3.8 | 4.0 | 4.38 | 6507600.0 | 4.38 |
| 2020-04-22 | 3.81 | 3.45 | 3.52 | 3.71 | 5198200.0 | 3.71 |
| 2020-04-21 | 3.44 | 2.91 | 3.01 | 3.36 | 6272600.0 | 3.36 |
| 2020-04-20 | 3.54 | 2.76 | 2.81 | 3.21 | 9467500.0 | 3.21 |
| 2020-04-17 | 3.43 | 2.9 | 3.02 | 3.42 | 5131200.0 | 3.42 |
| 2020-04-16 | 3.18 | 2.98 | 3.16 | 3.05 | 4423200.0 | 3.05 |
| 2020-04-15 | 3.2 | 2.81 | 3.02 | 3.2 | 6698800.0 | 3.2 |
| 2020-04-14 | 3.55 | 3.16 | 3.44 | 3.33 | 7116300.0 | 3.33 |
| 2020-04-13 | 3.74 | 3.22 | 3.53 | 3.38 | 5994300.0 | 3.38 |
| 2020-04-09 | 4.2 | 3.11 | 3.81 | 3.21 | 13262600.0 | 3.21 |
| 2020-04-08 | 3.23 | 2.85 | 2.89 | 3.19 | 5721300.0 | 3.19 |
| 2020-04-07 | 3.04 | 2.69 | 2.9 | 2.79 | 7564100.0 | 2.79 |
| 2020-04-06 | 2.9 | 2.51 | 2.78 | 2.69 | 6425400.0 | 2.69 |
| 2020-04-03 | 2.94 | 2.37 | 2.8 | 2.77 | 9477900.0 | 2.77 |
| 2020-04-02 | 2.94 | 2.22 | 2.31 | 2.66 | 11583700.0 | 2.66 |
| 2020-04-01 | 2.34 | 2.01 | 2.3 | 2.16 | 9187800.0 | 2.16 |
| 2020-03-31 | 2.49 | 2.27 | 2.3 | 2.48 | 5582100.0 | 2.48 |
| 2020-03-30 | 2.3 | 1.92 | 2.23 | 2.22 | 8205700.0 | 2.22 |
| 2020-03-27 | 2.65 | 2.3 | 2.5 | 2.35 | 8378300.0 | 2.35 |
| 2020-03-26 | 3.05 | 2.63 | 2.76 | 2.72 | 6858300.0 | 2.72 |
| 2020-03-25 | 3.08 | 2.22 | 2.9 | 2.81 | 11791700.0 | 2.81 |
| 2020-03-24 | 2.75 | 2.11 | 2.18 | 2.69 | 14457100.0 | 2.69 |
| 2020-03-23 | 2.05 | 1.54 | 1.74 | 1.98 | 10057500.0 | 1.98 |
| 2020-03-20 | 1.83 | 1.54 | 1.7 | 1.72 | 16562600.0 | 1.72 |
| 2020-03-19 | 1.79 | 1.21 | 1.22 | 1.55 | 11941600.0 | 1.55 |
| 2020-03-18 | 1.38 | 1.11 | 1.34 | 1.2 | 7944600.0 | 1.2 |
| 2020-03-17 | 1.83 | 1.42 | 1.81 | 1.43 | 15261200.0 | 1.43 |
| 2020-03-16 | 2.12 | 1.74 | 1.9 | 1.75 | 12349200.0 | 1.75 |
| 2020-03-13 | 2.64 | 1.87 | 2.17 | 2.64 | 16411700.0 | 2.64 |
| 2020-03-12 | 2.22 | 1.59 | 1.73 | 2.02 | 17615000.0 | 2.02 |
| 2020-03-11 | 2.45 | 1.85 | 2.39 | 1.98 | 19645300.0 | 1.98 |
| 2020-03-10 | 3.88 | 2.21 | 3.73 | 2.41 | 23112500.0 | 2.41 |
| 2020-03-09 | 3.21 | 1.86 | 3.06 | 2.35 | 29637500.0 | 2.35 |
| 2020-03-06 | 8.95 | 6.47 | 8.67 | 6.55 | 8772200.0 | 6.55 |
| 2020-03-05 | 9.61 | 8.94 | 9.47 | 9.09 | 4571800.0 | 9.09 |
| 2020-03-04 | 10.09 | 9.52 | 10.07 | 9.77 | 4294300.0 | 9.77 |
| 2020-03-03 | 10.2 | 9.42 | 10.19 | 9.7 | 5352800.0 | 9.7 |
| 2020-03-02 | 10.25 | 9.33 | 10.11 | 10.07 | 6813100.0 | 10.07 |
| 2020-02-28 | 9.64 | 9.0 | 9.02 | 9.64 | 7321700.0 | 9.64 |
| 2020-02-27 | 10.45 | 9.58 | 10.33 | 9.59 | 6110500.0 | 9.59 |
| 2020-02-26 | 11.57 | 10.47 | 11.3 | 10.76 | 7615100.0 | 10.76 |
| 2020-02-25 | 12.26 | 10.58 | 12.26 | 10.87 | 7670700.0 | 10.87 |
| 2020-02-24 | 12.22 | 11.37 | 12.01 | 12.2 | 5652400.0 | 12.2 |
| 2020-02-21 | 12.78 | 12.39 | 12.76 | 12.64 | 1971600.0 | 12.64 |
| 2020-02-20 | 13.65 | 12.97 | 13.21 | 13.01 | 3555600.0 | 13.01 |
| 2020-02-19 | 13.2 | 12.47 | 12.64 | 13.07 | 3596500.0 | 13.07 |
| 2020-02-18 | 12.81 | 12.18 | 12.72 | 12.53 | 3510600.0 | 12.53 |