| 名前 | Owens & Minor Inc. Common Stock |
| ティッカー | OMI |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 27.79 | 25.84 | 27.54 | 26.71 | 998900.0 | 26.71 |
| 2021-02-12 | 27.78 | 26.97 | 27.16 | 27.37 | 430300.0 | 27.37 |
| 2021-02-11 | 29.23 | 26.55 | 28.98 | 27.34 | 986100.0 | 27.34 |
| 2021-02-10 | 30.24 | 28.81 | 29.64 | 28.88 | 634700.0 | 28.88 |
| 2021-02-09 | 30.88 | 28.74 | 30.45 | 29.64 | 759800.0 | 29.64 |
| 2021-02-08 | 31.48 | 29.46 | 29.64 | 30.57 | 1183200.0 | 30.57 |
| 2021-02-05 | 30.41 | 28.57 | 29.38 | 29.29 | 896100.0 | 29.29 |
| 2021-02-04 | 29.77 | 27.85 | 28.41 | 29.23 | 1345700.0 | 29.23 |
| 2021-02-03 | 29.31 | 27.26 | 29.01 | 28.57 | 958700.0 | 28.57 |
| 2021-02-02 | 30.15 | 28.58 | 30.0 | 29.08 | 821500.0 | 29.08 |
| 2021-02-01 | 30.15 | 28.89 | 29.16 | 29.61 | 869700.0 | 29.61 |
| 2021-01-29 | 30.14 | 28.15 | 28.41 | 29.08 | 1898700.0 | 29.08 |
| 2021-01-28 | 28.2 | 26.66 | 27.18 | 28.15 | 1734000.0 | 28.15 |
| 2021-01-27 | 27.37 | 25.9 | 26.35 | 26.97 | 1141100.0 | 26.97 |
| 2021-01-26 | 29.35 | 26.75 | 29.35 | 26.88 | 1132900.0 | 26.88 |
| 2021-01-25 | 29.7 | 26.87 | 27.29 | 29.26 | 1898100.0 | 29.26 |
| 2021-01-22 | 27.57 | 25.6 | 25.6 | 27.57 | 1244800.0 | 27.57 |
| 2021-01-21 | 27.53 | 25.54 | 27.53 | 25.95 | 1705400.0 | 25.95 |
| 2021-01-20 | 28.01 | 27.09 | 27.77 | 27.17 | 887800.0 | 27.17 |
| 2021-01-19 | 27.94 | 26.7 | 27.76 | 27.33 | 1050400.0 | 27.33 |
| 2021-01-15 | 28.32 | 26.5 | 26.85 | 27.69 | 1042500.0 | 27.69 |
| 2021-01-14 | 28.78 | 26.88 | 28.29 | 27.14 | 1364700.0 | 27.14 |
| 2021-01-13 | 31.02 | 27.85 | 30.87 | 28.16 | 1935800.0 | 28.16 |
| 2021-01-12 | 31.19 | 30.07 | 30.93 | 31.1 | 753200.0 | 31.1 |
| 2021-01-11 | 31.24 | 30.0 | 30.21 | 30.46 | 765600.0 | 30.46 |
| 2021-01-08 | 31.9 | 30.39 | 30.99 | 30.47 | 1414800.0 | 30.47 |
| 2021-01-07 | 30.98 | 29.84 | 30.26 | 30.94 | 954200.0 | 30.94 |
| 2021-01-06 | 30.13 | 28.67 | 29.0 | 29.75 | 1323600.0 | 29.75 |
| 2021-01-05 | 29.01 | 28.01 | 28.39 | 28.95 | 963600.0 | 28.95 |
| 2021-01-04 | 28.79 | 27.22 | 27.48 | 28.6 | 1218100.0 | 28.6 |
| 2020-12-31 | 27.89 | 26.8 | 27.75 | 27.05 | 1215500.0 | 27.05 |
| 2020-12-30 | 28.5 | 27.18 | 28.0 | 27.76 | 1081200.0 | 27.76 |
| 2020-12-29 | 29.3 | 27.56 | 28.86 | 28.12 | 818000.0 | 28.12 |
| 2020-12-28 | 31.12 | 28.51 | 30.7 | 28.91 | 1096800.0 | 28.91 |
| 2020-12-24 | 31.43 | 28.48 | 31.0 | 30.31 | 1022500.0 | 30.31 |
| 2020-12-23 | 31.68 | 29.7 | 30.24 | 30.85 | 953000.0 | 30.85 |
| 2020-12-22 | 30.9 | 29.42 | 30.41 | 30.22 | 889600.0 | 30.22 |
| 2020-12-21 | 30.85 | 28.01 | 28.01 | 30.17 | 2759600.0 | 30.17 |
| 2020-12-18 | 28.76 | 27.4 | 28.28 | 28.64 | 4055800.0 | 28.64 |
| 2020-12-17 | 28.58 | 27.11 | 27.45 | 28.16 | 1420100.0 | 28.16 |
| 2020-12-16 | 28.99 | 25.0 | 28.9 | 26.66 | 2452500.0 | 26.66 |
| 2020-12-15 | 29.13 | 27.11 | 27.51 | 28.71 | 1641100.0 | 28.71 |
| 2020-12-14 | 27.97 | 26.41 | 27.6 | 27.51 | 1295800.0 | 27.51 |
| 2020-12-11 | 27.9 | 26.81 | 27.85 | 27.45 | 911800.0 | 27.45 |
| 2020-12-10 | 29.25 | 27.73 | 28.21 | 28.03 | 1651600.0 | 28.03 |
| 2020-12-09 | 29.06 | 25.27 | 25.35 | 28.58 | 3169000.0 | 28.58 |
| 2020-12-08 | 25.46 | 24.62 | 24.9 | 25.19 | 755200.0 | 25.19 |
| 2020-12-07 | 25.8 | 24.78 | 25.4 | 24.97 | 655400.0 | 24.97 |
| 2020-12-04 | 25.22 | 24.61 | 24.91 | 25.22 | 575500.0 | 25.22 |
| 2020-12-03 | 25.5 | 24.11 | 25.15 | 24.91 | 797500.0 | 24.91 |
| 2020-12-02 | 26.49 | 25.09 | 25.84 | 25.16 | 736900.0 | 25.16 |
| 2020-12-01 | 26.72 | 25.26 | 26.0 | 25.84 | 1067900.0 | 25.84 |
| 2020-11-30 | 25.99 | 24.88 | 24.88 | 25.76 | 1159700.0 | 25.76 |
| 2020-11-27 | 25.55 | 23.57 | 25.26 | 24.91 | 1154300.0 | 24.91 |
| 2020-11-25 | 25.73 | 24.84 | 25.11 | 25.13 | 628000.0 | 25.13 |
| 2020-11-24 | 25.2 | 23.35 | 24.0 | 25.11 | 1208000.0 | 25.11 |
| 2020-11-23 | 24.82 | 23.4 | 23.45 | 24.02 | 780100.0 | 24.02 |
| 2020-11-20 | 23.78 | 22.96 | 23.25 | 23.28 | 682000.0 | 23.28 |
| 2020-11-19 | 23.5 | 22.66 | 23.2 | 23.33 | 710500.0 | 23.33 |
| 2020-11-18 | 24.18 | 23.1 | 23.69 | 23.17 | 698900.0 | 23.17 |
| 2020-11-17 | 23.77 | 22.88 | 23.5 | 23.51 | 982400.0 | 23.51 |
| 2020-11-16 | 24.05 | 22.24 | 22.74 | 23.65 | 1931600.0 | 23.65 |
| 2020-11-13 | 23.47 | 22.01 | 23.4 | 23.08 | 2107100.0 | 23.08 |
| 2020-11-12 | 23.5 | 22.54 | 22.98 | 23.47 | 1699100.0 | 23.47 |
| 2020-11-11 | 23.07 | 22.16 | 22.38 | 23.04 | 1952400.0 | 23.04 |
| 2020-11-10 | 23.39 | 22.16 | 22.22 | 22.17 | 1677500.0 | 22.17 |
| 2020-11-09 | 23.87 | 21.76 | 23.87 | 22.5 | 1737900.0 | 22.5 |
| 2020-11-06 | 25.88 | 24.14 | 25.24 | 24.5 | 1104100.0 | 24.5 |
| 2020-11-05 | 25.68 | 23.9 | 24.03 | 25.36 | 1488000.0 | 25.36 |
| 2020-11-04 | 26.47 | 23.45 | 25.83 | 23.85 | 2175100.0 | 23.85 |
| 2020-11-03 | 26.94 | 24.34 | 26.4 | 25.45 | 2022400.0 | 25.45 |
| 2020-11-02 | 26.13 | 24.69 | 25.49 | 26.06 | 1361300.0 | 26.06 |
| 2020-10-30 | 25.74 | 24.65 | 24.95 | 25.12 | 916600.0 | 25.12 |
| 2020-10-29 | 25.16 | 23.75 | 24.81 | 24.95 | 916100.0 | 24.95 |
| 2020-10-28 | 25.31 | 24.55 | 24.74 | 24.88 | 985000.0 | 24.88 |
| 2020-10-27 | 26.05 | 25.27 | 25.5 | 25.5 | 1429000.0 | 25.5 |
| 2020-10-26 | 26.12 | 25.11 | 25.11 | 25.34 | 702600.0 | 25.34 |
| 2020-10-23 | 25.72 | 24.37 | 24.37 | 25.51 | 991500.0 | 25.51 |
| 2020-10-22 | 25.36 | 23.95 | 24.75 | 24.27 | 1035700.0 | 24.27 |
| 2020-10-21 | 25.66 | 24.66 | 25.55 | 24.68 | 864000.0 | 24.68 |
| 2020-10-20 | 25.99 | 24.79 | 24.83 | 25.66 | 565900.0 | 25.66 |
| 2020-10-19 | 26.04 | 24.9 | 25.43 | 25.18 | 738900.0 | 25.18 |
| 2020-10-16 | 26.59 | 25.32 | 26.5 | 25.86 | 1238100.0 | 25.86 |
| 2020-10-15 | 26.63 | 25.53 | 25.71 | 26.62 | 871100.0 | 26.62 |
| 2020-10-14 | 26.71 | 25.82 | 26.0 | 26.18 | 891600.0 | 26.18 |
| 2020-10-13 | 25.75 | 25.06 | 25.6 | 25.62 | 767000.0 | 25.62 |
| 2020-10-12 | 26.88 | 25.44 | 26.69 | 25.76 | 875400.0 | 25.76 |
| 2020-10-09 | 27.75 | 25.99 | 27.36 | 26.36 | 1277300.0 | 26.36 |
| 2020-10-08 | 27.44 | 26.06 | 26.38 | 27.3 | 1584800.0 | 27.3 |
| 2020-10-07 | 26.53 | 25.15 | 26.03 | 26.29 | 2238800.0 | 26.29 |
| 2020-10-06 | 26.93 | 24.15 | 24.42 | 25.91 | 3050600.0 | 25.91 |
| 2020-10-05 | 25.2 | 22.52 | 22.56 | 24.36 | 6536700.0 | 24.36 |
| 2020-10-02 | 25.95 | 22.06 | 23.48 | 22.5 | 8925400.0 | 22.5 |
| 2020-10-01 | 25.3 | 21.64 | 25.13 | 22.56 | 3874100.0 | 22.56 |
| 2020-09-30 | 25.2 | 22.06 | 22.74 | 25.11 | 4308900.0 | 25.11 |
| 2020-09-29 | 23.95 | 21.26 | 21.73 | 23.52 | 2932300.0 | 23.52 |
| 2020-09-28 | 21.88 | 19.91 | 20.65 | 21.69 | 2604200.0 | 21.69 |
| 2020-09-25 | 21.1 | 19.81 | 20.27 | 20.36 | 4191700.0 | 20.36 |
| 2020-09-24 | 22.16 | 19.1 | 19.19 | 20.31 | 17942300.0 | 20.31 |
| 2020-09-23 | 14.39 | 13.74 | 14.31 | 13.79 | 926800.0 | 13.79 |
| 2020-09-22 | 14.33 | 13.75 | 14.19 | 14.3 | 879600.0 | 14.3 |
| 2020-09-21 | 14.37 | 13.78 | 14.04 | 14.21 | 1282100.0 | 14.21 |
| 2020-09-18 | 14.87 | 14.16 | 14.68 | 14.34 | 1790700.0 | 14.34 |
| 2020-09-17 | 15.02 | 14.39 | 15.01 | 14.65 | 999100.0 | 14.65 |
| 2020-09-16 | 15.52 | 14.75 | 14.99 | 15.08 | 959100.0 | 15.08 |
| 2020-09-15 | 15.89 | 14.77 | 15.81 | 14.99 | 1202400.0 | 14.99 |
| 2020-09-14 | 15.96 | 15.63 | 15.8 | 15.68 | 868900.0 | 15.68 |
| 2020-09-11 | 16.02 | 15.26 | 15.88 | 15.7 | 643100.0 | 15.7 |
| 2020-09-10 | 16.19 | 15.63 | 16.01 | 15.83 | 1015900.0 | 15.83 |
| 2020-09-09 | 16.59 | 16.01 | 16.32 | 16.1 | 1057600.0 | 16.1 |
| 2020-09-08 | 16.69 | 16.11 | 16.63 | 16.13 | 774900.0 | 16.13 |
| 2020-09-04 | 16.83 | 15.79 | 16.83 | 16.63 | 917100.0 | 16.63 |
| 2020-09-03 | 17.47 | 16.27 | 17.35 | 16.52 | 1189600.0 | 16.52 |
| 2020-09-02 | 17.66 | 16.18 | 16.37 | 17.31 | 1277500.0 | 17.3 |
| 2020-09-01 | 16.76 | 16.14 | 16.68 | 16.4 | 705200.0 | 16.4 |
| 2020-08-31 | 16.89 | 16.07 | 16.62 | 16.58 | 943600.0 | 16.58 |
| 2020-08-28 | 17.13 | 16.2 | 17.05 | 16.55 | 1191300.0 | 16.55 |
| 2020-08-27 | 17.62 | 16.91 | 17.25 | 17.18 | 1064800.0 | 17.17 |
| 2020-08-26 | 17.33 | 16.51 | 16.96 | 17.28 | 930200.0 | 17.27 |
| 2020-08-25 | 17.54 | 16.39 | 16.94 | 17.15 | 1368000.0 | 17.14 |
| 2020-08-24 | 16.9 | 16.2 | 16.86 | 16.85 | 1352500.0 | 16.84 |
| 2020-08-21 | 16.87 | 16.28 | 16.79 | 16.83 | 1196500.0 | 16.82 |
| 2020-08-20 | 17.5 | 16.53 | 17.12 | 16.83 | 1154000.0 | 16.82 |
| 2020-08-19 | 17.58 | 16.68 | 16.93 | 17.07 | 1369600.0 | 17.06 |
| 2020-08-18 | 17.16 | 16.4 | 16.65 | 17.0 | 1432900.0 | 16.99 |
| 2020-08-17 | 16.96 | 16.01 | 16.75 | 16.74 | 1275400.0 | 16.73 |
| 2020-08-14 | 16.85 | 15.72 | 15.8 | 16.72 | 1352600.0 | 16.71 |
| 2020-08-13 | 15.91 | 15.11 | 15.75 | 15.9 | 1900700.0 | 15.9 |
| 2020-08-12 | 16.19 | 15.34 | 15.53 | 16.14 | 3611800.0 | 16.14 |
| 2020-08-11 | 15.39 | 14.06 | 14.33 | 14.82 | 4674600.0 | 14.82 |
| 2020-08-10 | 13.97 | 12.9 | 12.9 | 13.77 | 2630400.0 | 13.77 |
| 2020-08-07 | 13.19 | 12.54 | 13.12 | 12.75 | 1768800.0 | 12.75 |
| 2020-08-06 | 13.97 | 12.83 | 13.97 | 13.21 | 2767100.0 | 13.21 |
| 2020-08-05 | 16.9 | 13.71 | 16.72 | 14.25 | 4611700.0 | 14.25 |
| 2020-08-04 | 17.32 | 16.51 | 16.97 | 16.62 | 1956900.0 | 16.62 |
| 2020-08-03 | 17.33 | 16.05 | 16.14 | 17.01 | 2278100.0 | 17.0 |
| 2020-07-31 | 16.56 | 15.9 | 16.0 | 16.08 | 1518500.0 | 16.08 |
| 2020-07-30 | 16.95 | 15.75 | 16.0 | 16.37 | 2017700.0 | 16.37 |
| 2020-07-29 | 16.63 | 15.6 | 16.2 | 16.45 | 2577400.0 | 16.45 |
| 2020-07-28 | 16.75 | 15.22 | 15.61 | 16.15 | 3354900.0 | 16.15 |
| 2020-07-27 | 16.22 | 14.76 | 15.13 | 15.56 | 3810100.0 | 15.56 |
| 2020-07-24 | 15.23 | 14.4 | 14.7 | 15.0 | 3404600.0 | 15.0 |
| 2020-07-23 | 15.36 | 12.75 | 12.89 | 14.91 | 8832400.0 | 14.91 |
| 2020-07-22 | 13.82 | 12.54 | 13.29 | 12.87 | 7697300.0 | 12.87 |
| 2020-07-21 | 15.4 | 10.16 | 10.24 | 14.4 | 61499000.0 | 14.4 |
| 2020-07-20 | 8.1 | 7.73 | 8.1 | 7.94 | 955800.0 | 7.94 |
| 2020-07-17 | 8.27 | 8.0 | 8.18 | 8.1 | 717400.0 | 8.1 |
| 2020-07-16 | 8.18 | 7.73 | 7.93 | 8.14 | 751100.0 | 8.14 |
| 2020-07-15 | 8.03 | 7.75 | 7.79 | 7.94 | 1001600.0 | 7.94 |
| 2020-07-14 | 7.67 | 7.34 | 7.37 | 7.66 | 748900.0 | 7.66 |
| 2020-07-13 | 7.49 | 7.28 | 7.36 | 7.36 | 1043100.0 | 7.36 |
| 2020-07-10 | 7.4 | 7.16 | 7.35 | 7.28 | 964600.0 | 7.28 |
| 2020-07-09 | 7.73 | 7.39 | 7.71 | 7.4 | 688400.0 | 7.4 |
| 2020-07-08 | 7.71 | 7.43 | 7.54 | 7.71 | 634600.0 | 7.71 |
| 2020-07-07 | 7.79 | 7.5 | 7.57 | 7.56 | 952400.0 | 7.56 |
| 2020-07-06 | 7.7 | 7.27 | 7.5 | 7.65 | 1253500.0 | 7.65 |
| 2020-07-02 | 7.72 | 7.32 | 7.68 | 7.36 | 1005500.0 | 7.36 |
| 2020-07-01 | 7.82 | 7.5 | 7.62 | 7.56 | 798900.0 | 7.56 |
| 2020-06-30 | 7.65 | 7.37 | 7.56 | 7.62 | 774400.0 | 7.62 |
| 2020-06-29 | 7.65 | 7.22 | 7.33 | 7.6 | 1246000.0 | 7.6 |
| 2020-06-26 | 7.35 | 7.03 | 7.34 | 7.22 | 1255400.0 | 7.22 |
| 2020-06-25 | 7.41 | 7.05 | 7.05 | 7.37 | 1524000.0 | 7.37 |
| 2020-06-24 | 7.39 | 7.0 | 7.23 | 7.03 | 1265900.0 | 7.03 |
| 2020-06-23 | 7.43 | 7.12 | 7.18 | 7.31 | 1691200.0 | 7.31 |
| 2020-06-22 | 7.34 | 6.92 | 7.34 | 7.1 | 1681200.0 | 7.1 |
| 2020-06-19 | 7.55 | 7.18 | 7.32 | 7.34 | 2304900.0 | 7.34 |
| 2020-06-18 | 7.37 | 6.97 | 7.27 | 7.26 | 1875900.0 | 7.26 |
| 2020-06-17 | 7.62 | 7.22 | 7.59 | 7.37 | 1114500.0 | 7.37 |
| 2020-06-16 | 7.8 | 7.47 | 7.66 | 7.67 | 1004400.0 | 7.67 |
| 2020-06-15 | 7.58 | 7.11 | 7.22 | 7.48 | 1102400.0 | 7.48 |
| 2020-06-12 | 7.59 | 7.02 | 7.53 | 7.29 | 1490900.0 | 7.29 |
| 2020-06-11 | 7.69 | 7.22 | 7.67 | 7.3 | 1700100.0 | 7.29 |
| 2020-06-10 | 8.51 | 7.83 | 8.48 | 7.86 | 1715400.0 | 7.85 |
| 2020-06-09 | 9.03 | 8.33 | 9.03 | 8.51 | 1793500.0 | 8.5 |
| 2020-06-08 | 9.14 | 7.98 | 8.0 | 9.12 | 2354400.0 | 9.11 |
| 2020-06-05 | 8.18 | 7.73 | 7.83 | 7.89 | 1420300.0 | 7.88 |
| 2020-06-04 | 7.84 | 7.5 | 7.5 | 7.8 | 1106100.0 | 7.79 |
| 2020-06-03 | 7.8 | 7.46 | 7.72 | 7.57 | 1160000.0 | 7.56 |
| 2020-06-02 | 7.9 | 7.41 | 7.85 | 7.64 | 1056100.0 | 7.63 |
| 2020-06-01 | 8.16 | 7.73 | 7.86 | 7.84 | 1145700.0 | 7.83 |
| 2020-05-29 | 7.95 | 7.66 | 7.67 | 7.93 | 1605900.0 | 7.92 |
| 2020-05-28 | 7.99 | 7.69 | 7.75 | 7.75 | 1632000.0 | 7.74 |
| 2020-05-27 | 7.74 | 7.23 | 7.31 | 7.72 | 1386800.0 | 7.71 |
| 2020-05-26 | 7.64 | 7.15 | 7.48 | 7.36 | 1377600.0 | 7.35 |
| 2020-05-22 | 7.94 | 7.22 | 7.93 | 7.35 | 1432600.0 | 7.34 |
| 2020-05-21 | 8.21 | 7.92 | 8.06 | 8.0 | 1523400.0 | 7.99 |
| 2020-05-20 | 8.15 | 7.53 | 7.69 | 8.12 | 2657800.0 | 8.11 |
| 2020-05-19 | 7.66 | 7.32 | 7.49 | 7.57 | 1901900.0 | 7.56 |
| 2020-05-18 | 7.68 | 6.87 | 6.87 | 7.61 | 3274900.0 | 7.6 |
| 2020-05-15 | 7.08 | 6.62 | 6.92 | 6.83 | 2130700.0 | 6.83 |
| 2020-05-14 | 7.0 | 6.6 | 6.95 | 6.98 | 3890300.0 | 6.98 |
| 2020-05-13 | 6.94 | 6.63 | 6.93 | 6.78 | 2530600.0 | 6.78 |
| 2020-05-12 | 7.58 | 6.66 | 7.44 | 6.71 | 2571800.0 | 6.71 |
| 2020-05-11 | 7.65 | 6.76 | 6.81 | 7.25 | 2952200.0 | 7.24 |
| 2020-05-08 | 7.05 | 6.65 | 6.95 | 6.75 | 2817300.0 | 6.75 |
| 2020-05-07 | 7.3 | 6.6 | 6.62 | 7.0 | 3407400.0 | 7.0 |
| 2020-05-06 | 7.59 | 6.38 | 7.24 | 6.53 | 5050600.0 | 6.53 |
| 2020-05-05 | 8.08 | 7.42 | 7.95 | 7.47 | 3142100.0 | 7.46 |
| 2020-05-04 | 8.07 | 7.38 | 7.4 | 8.03 | 2730800.0 | 8.02 |
| 2020-05-01 | 7.39 | 6.94 | 7.0 | 7.36 | 2016700.0 | 7.35 |
| 2020-04-30 | 7.58 | 7.02 | 7.58 | 7.08 | 2797500.0 | 7.07 |
| 2020-04-29 | 7.99 | 7.38 | 7.92 | 7.69 | 2973400.0 | 7.68 |
| 2020-04-28 | 8.1 | 7.66 | 8.01 | 7.85 | 2338200.0 | 7.84 |
| 2020-04-27 | 7.93 | 7.31 | 7.36 | 7.79 | 2280700.0 | 7.78 |
| 2020-04-24 | 7.48 | 7.01 | 7.02 | 7.32 | 2290800.0 | 7.31 |
| 2020-04-23 | 7.18 | 6.71 | 6.71 | 7.05 | 1768900.0 | 7.04 |
| 2020-04-22 | 7.13 | 6.65 | 7.12 | 6.67 | 1892700.0 | 6.67 |
| 2020-04-21 | 7.39 | 6.7 | 7.31 | 7.01 | 2242200.0 | 7.01 |
| 2020-04-20 | 7.43 | 6.94 | 7.07 | 7.15 | 2212600.0 | 7.14 |
| 2020-04-17 | 7.2 | 6.8 | 7.07 | 7.1 | 2098900.0 | 7.09 |
| 2020-04-16 | 7.19 | 6.6 | 6.62 | 7.17 | 2557000.0 | 7.16 |
| 2020-04-15 | 6.78 | 6.17 | 6.6 | 6.6 | 2520800.0 | 6.6 |
| 2020-04-14 | 7.08 | 6.34 | 7.05 | 6.61 | 3720200.0 | 6.61 |
| 2020-04-13 | 6.89 | 6.1 | 6.13 | 6.81 | 3669700.0 | 6.81 |
| 2020-04-09 | 6.21 | 5.5 | 5.7 | 6.07 | 3064900.0 | 6.07 |
| 2020-04-08 | 6.14 | 5.54 | 6.11 | 5.68 | 3126700.0 | 5.68 |
| 2020-04-07 | 6.66 | 5.93 | 6.58 | 6.05 | 3433100.0 | 6.05 |
| 2020-04-06 | 7.21 | 6.5 | 7.17 | 6.77 | 3665300.0 | 6.77 |
| 2020-04-03 | 7.97 | 6.5 | 7.58 | 6.78 | 2512600.0 | 6.78 |
| 2020-04-02 | 8.14 | 7.2 | 7.89 | 7.48 | 3659000.0 | 7.47 |
| 2020-04-01 | 8.68 | 7.55 | 8.25 | 8.03 | 5951100.0 | 8.02 |
| 2020-03-31 | 9.69 | 8.5 | 9.48 | 9.15 | 12565300.0 | 9.14 |
| 2020-03-30 | 8.94 | 6.06 | 7.5 | 8.39 | 18936900.0 | 8.38 |
| 2020-03-27 | 5.65 | 5.2 | 5.46 | 5.51 | 2004900.0 | 5.51 |
| 2020-03-26 | 6.02 | 5.46 | 5.76 | 5.55 | 1931000.0 | 5.55 |
| 2020-03-25 | 6.07 | 5.65 | 5.95 | 5.65 | 2500700.0 | 5.65 |
| 2020-03-24 | 6.15 | 5.59 | 6.01 | 5.74 | 1858700.0 | 5.74 |
| 2020-03-23 | 6.24 | 5.51 | 6.0 | 5.83 | 1425000.0 | 5.83 |
| 2020-03-20 | 6.87 | 5.66 | 6.87 | 5.91 | 2868600.0 | 5.91 |
| 2020-03-19 | 7.2 | 5.9 | 6.05 | 6.79 | 3164600.0 | 6.79 |
| 2020-03-18 | 6.72 | 5.36 | 5.41 | 6.02 | 3356000.0 | 6.02 |
| 2020-03-17 | 5.77 | 4.83 | 4.9 | 5.73 | 3193400.0 | 5.73 |
| 2020-03-16 | 4.95 | 3.9 | 3.95 | 4.86 | 2442600.0 | 4.86 |
| 2020-03-13 | 4.36 | 3.98 | 4.32 | 4.36 | 1613800.0 | 4.36 |
| 2020-03-12 | 4.25 | 3.63 | 4.21 | 4.12 | 3016100.0 | 4.11 |
| 2020-03-11 | 4.86 | 4.44 | 4.72 | 4.48 | 2481900.0 | 4.47 |
| 2020-03-10 | 4.98 | 4.53 | 4.85 | 4.88 | 1638400.0 | 4.87 |
| 2020-03-09 | 5.44 | 4.66 | 5.07 | 4.72 | 2536600.0 | 4.71 |
| 2020-03-06 | 5.75 | 5.36 | 5.75 | 5.61 | 3185800.0 | 5.6 |
| 2020-03-05 | 5.94 | 5.55 | 5.75 | 5.93 | 3186500.0 | 5.92 |
| 2020-03-04 | 6.32 | 5.15 | 6.32 | 6.03 | 7997800.0 | 6.02 |
| 2020-03-03 | 7.21 | 6.44 | 7.19 | 6.74 | 2981900.0 | 6.73 |
| 2020-03-02 | 7.45 | 6.83 | 7.0 | 7.19 | 3758600.0 | 7.18 |
| 2020-02-28 | 7.27 | 5.92 | 6.0 | 6.83 | 4767900.0 | 6.82 |
| 2020-02-27 | 6.6 | 6.1 | 6.57 | 6.13 | 3361100.0 | 6.12 |
| 2020-02-26 | 6.68 | 6.36 | 6.67 | 6.55 | 968700.0 | 6.54 |
| 2020-02-25 | 7.09 | 6.28 | 7.04 | 6.59 | 1638900.0 | 6.58 |
| 2020-02-24 | 7.18 | 6.52 | 6.71 | 6.98 | 1401700.0 | 6.97 |
| 2020-02-21 | 7.28 | 6.89 | 7.13 | 6.95 | 1935600.0 | 6.94 |
| 2020-02-20 | 7.19 | 6.74 | 6.76 | 7.15 | 1976000.0 | 7.14 |
| 2020-02-19 | 6.73 | 6.37 | 6.44 | 6.73 | 958300.0 | 6.72 |
| 2020-02-18 | 6.68 | 6.37 | 6.68 | 6.42 | 1239500.0 | 6.41 |