| 名前 | Plains All American Pipeline L.P. Common Units representing Limited Partner Interests |
| ティッカー | PAA |
| 国 | United States |
| 上場年 | 1998.0 |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.79 | 8.57 | 8.67 | 8.68 | 3409300.0 | 8.68 |
| 2021-02-12 | 8.55 | 8.23 | 8.35 | 8.43 | 3838200.0 | 8.43 |
| 2021-02-11 | 8.54 | 8.18 | 8.46 | 8.25 | 9677700.0 | 8.25 |
| 2021-02-10 | 8.77 | 8.37 | 8.65 | 8.39 | 11867600.0 | 8.39 |
| 2021-02-09 | 9.37 | 9.02 | 9.35 | 9.28 | 3719800.0 | 9.28 |
| 2021-02-08 | 9.37 | 8.98 | 9.05 | 9.27 | 8404100.0 | 9.27 |
| 2021-02-05 | 9.09 | 8.88 | 9.0 | 8.93 | 2983900.0 | 8.93 |
| 2021-02-04 | 8.88 | 8.63 | 8.67 | 8.86 | 3419600.0 | 8.86 |
| 2021-02-03 | 8.85 | 8.56 | 8.72 | 8.6 | 4173500.0 | 8.6 |
| 2021-02-02 | 8.85 | 8.47 | 8.59 | 8.59 | 4164300.0 | 8.59 |
| 2021-02-01 | 8.61 | 8.25 | 8.48 | 8.4 | 4276600.0 | 8.4 |
| 2021-01-29 | 8.72 | 8.23 | 8.51 | 8.37 | 5076000.0 | 8.37 |
| 2021-01-28 | 8.73 | 8.34 | 8.71 | 8.58 | 6035100.0 | 8.58 |
| 2021-01-27 | 8.89 | 8.56 | 8.84 | 8.6 | 6394400.0 | 8.42 |
| 2021-01-26 | 9.28 | 8.88 | 9.14 | 8.95 | 5604900.0 | 8.76 |
| 2021-01-25 | 9.13 | 8.73 | 9.11 | 9.03 | 8424200.0 | 8.84 |
| 2021-01-22 | 9.11 | 8.76 | 8.93 | 9.1 | 5983800.0 | 8.91 |
| 2021-01-21 | 9.92 | 9.01 | 9.9 | 9.12 | 9177800.0 | 8.93 |
| 2021-01-20 | 10.41 | 9.78 | 10.41 | 9.91 | 5654000.0 | 9.7 |
| 2021-01-19 | 10.54 | 9.97 | 10.43 | 10.17 | 6013200.0 | 9.96 |
| 2021-01-15 | 10.49 | 9.99 | 10.46 | 10.33 | 3440000.0 | 10.11 |
| 2021-01-14 | 10.6 | 10.31 | 10.31 | 10.52 | 3666500.0 | 10.3 |
| 2021-01-13 | 10.38 | 10.09 | 10.25 | 10.27 | 4729100.0 | 10.06 |
| 2021-01-12 | 10.3 | 9.57 | 9.59 | 10.18 | 4543400.0 | 9.97 |
| 2021-01-11 | 9.58 | 9.08 | 9.23 | 9.53 | 3246600.0 | 9.33 |
| 2021-01-08 | 9.79 | 9.38 | 9.64 | 9.44 | 2517900.0 | 9.24 |
| 2021-01-07 | 9.77 | 9.21 | 9.26 | 9.63 | 4322500.0 | 9.43 |
| 2021-01-06 | 9.32 | 8.52 | 8.84 | 9.16 | 7992600.0 | 8.97 |
| 2021-01-05 | 9.13 | 8.21 | 8.21 | 8.69 | 5173200.0 | 8.51 |
| 2021-01-04 | 8.46 | 8.08 | 8.36 | 8.2 | 4894500.0 | 8.03 |
| 2020-12-31 | 8.43 | 8.22 | 8.43 | 8.24 | 4277400.0 | 8.07 |
| 2020-12-30 | 8.67 | 8.29 | 8.5 | 8.37 | 3975400.0 | 8.19 |
| 2020-12-29 | 8.74 | 8.46 | 8.62 | 8.54 | 4624100.0 | 8.36 |
| 2020-12-28 | 9.06 | 8.57 | 8.95 | 8.65 | 4606100.0 | 8.47 |
| 2020-12-24 | 8.98 | 8.69 | 8.98 | 8.85 | 1873100.0 | 8.66 |
| 2020-12-23 | 9.13 | 8.78 | 8.86 | 8.98 | 5309400.0 | 8.79 |
| 2020-12-22 | 8.9 | 8.35 | 8.52 | 8.78 | 5143200.0 | 8.6 |
| 2020-12-21 | 8.71 | 8.25 | 8.26 | 8.57 | 10673800.0 | 8.39 |
| 2020-12-18 | 8.93 | 8.6 | 8.73 | 8.76 | 6504000.0 | 8.58 |
| 2020-12-17 | 8.88 | 8.61 | 8.88 | 8.78 | 4372700.0 | 8.6 |
| 2020-12-16 | 8.96 | 8.67 | 8.96 | 8.77 | 4163800.0 | 8.59 |
| 2020-12-15 | 9.01 | 8.41 | 8.51 | 8.9 | 6278900.0 | 8.71 |
| 2020-12-14 | 9.15 | 8.35 | 8.96 | 8.59 | 9466100.0 | 8.41 |
| 2020-12-11 | 9.02 | 8.6 | 8.75 | 8.76 | 6549900.0 | 8.58 |
| 2020-12-10 | 9.03 | 8.58 | 8.59 | 8.86 | 5418800.0 | 8.67 |
| 2020-12-09 | 9.33 | 8.47 | 9.22 | 8.69 | 10191000.0 | 8.51 |
| 2020-12-08 | 9.63 | 9.0 | 9.23 | 9.04 | 7803400.0 | 8.85 |
| 2020-12-07 | 9.66 | 9.16 | 9.66 | 9.35 | 6020500.0 | 9.15 |
| 2020-12-04 | 9.76 | 9.07 | 9.1 | 9.68 | 7873100.0 | 9.48 |
| 2020-12-03 | 9.15 | 8.29 | 8.53 | 9.0 | 8551200.0 | 8.81 |
| 2020-12-02 | 8.49 | 8.01 | 8.03 | 8.3 | 6203400.0 | 8.13 |
| 2020-12-01 | 8.34 | 8.01 | 8.1 | 8.1 | 4868400.0 | 7.93 |
| 2020-11-30 | 8.33 | 7.86 | 8.23 | 7.94 | 9452600.0 | 7.77 |
| 2020-11-27 | 8.62 | 8.27 | 8.56 | 8.28 | 5014200.0 | 8.11 |
| 2020-11-25 | 8.8 | 8.43 | 8.66 | 8.63 | 7625300.0 | 8.45 |
| 2020-11-24 | 9.14 | 8.6 | 8.73 | 8.66 | 11381900.0 | 8.48 |
| 2020-11-23 | 8.6 | 8.08 | 8.08 | 8.51 | 10845100.0 | 8.33 |
| 2020-11-20 | 8.29 | 7.88 | 8.23 | 7.93 | 5589500.0 | 7.76 |
| 2020-11-19 | 8.26 | 7.85 | 8.1 | 8.26 | 8211400.0 | 8.09 |
| 2020-11-18 | 8.74 | 8.19 | 8.38 | 8.19 | 8440400.0 | 8.02 |
| 2020-11-17 | 8.38 | 7.82 | 8.0 | 8.36 | 6878400.0 | 8.19 |
| 2020-11-16 | 8.23 | 7.86 | 7.95 | 8.16 | 6799800.0 | 7.99 |
| 2020-11-13 | 7.75 | 7.45 | 7.5 | 7.66 | 5431200.0 | 7.5 |
| 2020-11-12 | 7.65 | 7.27 | 7.47 | 7.43 | 5079100.0 | 7.27 |
| 2020-11-11 | 7.7 | 7.39 | 7.68 | 7.5 | 5805500.0 | 7.34 |
| 2020-11-10 | 7.65 | 7.12 | 7.46 | 7.55 | 10595600.0 | 7.39 |
| 2020-11-09 | 7.58 | 7.02 | 7.2 | 7.32 | 11421200.0 | 7.17 |
| 2020-11-06 | 6.98 | 6.54 | 6.89 | 6.54 | 5222900.0 | 6.4 |
| 2020-11-05 | 7.02 | 6.7 | 6.7 | 6.9 | 3993200.0 | 6.76 |
| 2020-11-04 | 6.86 | 6.48 | 6.57 | 6.69 | 4882800.0 | 6.55 |
| 2020-11-03 | 6.89 | 6.44 | 6.8 | 6.57 | 7807400.0 | 6.43 |
| 2020-11-02 | 6.53 | 6.19 | 6.28 | 6.5 | 6879700.0 | 6.36 |
| 2020-10-30 | 6.32 | 5.87 | 6.1 | 6.25 | 5148800.0 | 6.12 |
| 2020-10-29 | 6.19 | 5.64 | 5.84 | 6.15 | 7013200.0 | 6.02 |
| 2020-10-28 | 6.3 | 6.01 | 6.28 | 6.05 | 7427800.0 | 5.75 |
| 2020-10-27 | 6.53 | 6.28 | 6.51 | 6.43 | 4102600.0 | 6.11 |
| 2020-10-26 | 6.75 | 6.39 | 6.72 | 6.51 | 4786000.0 | 6.18 |
| 2020-10-23 | 6.92 | 6.7 | 6.89 | 6.82 | 3275100.0 | 6.48 |
| 2020-10-22 | 6.86 | 6.47 | 6.47 | 6.82 | 4520900.0 | 6.48 |
| 2020-10-21 | 6.6 | 6.46 | 6.55 | 6.49 | 7578800.0 | 6.17 |
| 2020-10-20 | 6.75 | 6.54 | 6.59 | 6.6 | 4042300.0 | 6.27 |
| 2020-10-19 | 6.73 | 6.47 | 6.64 | 6.53 | 5405000.0 | 6.2 |
| 2020-10-16 | 6.81 | 6.53 | 6.78 | 6.59 | 3767500.0 | 6.26 |
| 2020-10-15 | 6.77 | 6.48 | 6.69 | 6.73 | 4678400.0 | 6.39 |
| 2020-10-14 | 7.0 | 6.66 | 6.67 | 6.8 | 4421800.0 | 6.46 |
| 2020-10-13 | 6.79 | 6.36 | 6.42 | 6.67 | 5238200.0 | 6.34 |
| 2020-10-12 | 6.48 | 6.28 | 6.4 | 6.44 | 4505300.0 | 6.12 |
| 2020-10-09 | 6.6 | 6.32 | 6.45 | 6.39 | 5462100.0 | 6.07 |
| 2020-10-08 | 6.4 | 5.76 | 5.81 | 6.37 | 6758900.0 | 6.05 |
| 2020-10-07 | 5.89 | 5.62 | 5.82 | 5.76 | 8373200.0 | 5.47 |
| 2020-10-06 | 6.46 | 5.77 | 6.3 | 5.79 | 9838500.0 | 5.5 |
| 2020-10-05 | 6.24 | 5.93 | 6.05 | 6.23 | 4130500.0 | 5.92 |
| 2020-10-02 | 6.02 | 5.77 | 5.8 | 5.94 | 3695400.0 | 5.64 |
| 2020-10-01 | 6.05 | 5.81 | 5.94 | 6.0 | 5228200.0 | 5.7 |
| 2020-09-30 | 6.08 | 5.81 | 5.95 | 5.98 | 9770700.0 | 5.68 |
| 2020-09-29 | 6.02 | 5.73 | 5.85 | 5.94 | 5333600.0 | 5.64 |
| 2020-09-28 | 5.98 | 5.66 | 5.72 | 5.89 | 3979600.0 | 5.6 |
| 2020-09-25 | 5.65 | 5.37 | 5.53 | 5.65 | 8041600.0 | 5.37 |
| 2020-09-24 | 5.63 | 5.26 | 5.57 | 5.46 | 8219400.0 | 5.19 |
| 2020-09-23 | 6.15 | 5.6 | 6.15 | 5.61 | 10344300.0 | 5.33 |
| 2020-09-22 | 6.54 | 6.07 | 6.34 | 6.09 | 5828500.0 | 5.79 |
| 2020-09-21 | 6.53 | 6.22 | 6.52 | 6.34 | 4892000.0 | 6.02 |
| 2020-09-18 | 6.98 | 6.62 | 6.94 | 6.62 | 21783200.0 | 6.29 |
| 2020-09-17 | 7.15 | 6.83 | 7.01 | 7.0 | 7456000.0 | 6.65 |
| 2020-09-16 | 7.24 | 6.93 | 6.93 | 7.08 | 6022400.0 | 6.73 |
| 2020-09-15 | 7.14 | 6.86 | 6.93 | 6.86 | 5729100.0 | 6.52 |
| 2020-09-14 | 6.92 | 6.58 | 6.69 | 6.89 | 5137700.0 | 6.55 |
| 2020-09-11 | 6.8 | 6.56 | 6.71 | 6.6 | 5355800.0 | 6.27 |
| 2020-09-10 | 6.99 | 6.68 | 6.96 | 6.68 | 5557500.0 | 6.35 |
| 2020-09-09 | 7.14 | 6.82 | 6.98 | 6.91 | 6233300.0 | 6.56 |
| 2020-09-08 | 7.06 | 6.79 | 7.04 | 6.91 | 4797400.0 | 6.56 |
| 2020-09-04 | 7.21 | 6.88 | 7.05 | 7.13 | 4688000.0 | 6.77 |
| 2020-09-03 | 7.26 | 6.96 | 7.1 | 7.04 | 3809100.0 | 6.69 |
| 2020-09-02 | 7.36 | 7.03 | 7.09 | 7.09 | 4594100.0 | 6.74 |
| 2020-09-01 | 7.16 | 6.85 | 7.04 | 7.12 | 3155900.0 | 6.76 |
| 2020-08-31 | 7.25 | 7.02 | 7.23 | 7.08 | 4076600.0 | 6.73 |
| 2020-08-28 | 7.33 | 6.97 | 7.01 | 7.22 | 4654700.0 | 6.86 |
| 2020-08-27 | 7.02 | 6.73 | 6.79 | 6.95 | 4619800.0 | 6.6 |
| 2020-08-26 | 7.0 | 6.75 | 6.97 | 6.76 | 5369000.0 | 6.42 |
| 2020-08-25 | 7.26 | 6.91 | 7.16 | 6.99 | 8077700.0 | 6.64 |
| 2020-08-24 | 7.38 | 7.14 | 7.35 | 7.17 | 4319300.0 | 6.81 |
| 2020-08-21 | 7.44 | 7.2 | 7.43 | 7.28 | 2880800.0 | 6.92 |
| 2020-08-20 | 7.5 | 7.18 | 7.27 | 7.45 | 3703800.0 | 7.08 |
| 2020-08-19 | 7.53 | 7.3 | 7.4 | 7.36 | 3461900.0 | 6.99 |
| 2020-08-18 | 7.66 | 7.36 | 7.66 | 7.4 | 3925200.0 | 7.03 |
| 2020-08-17 | 7.83 | 7.61 | 7.82 | 7.65 | 3994100.0 | 7.27 |
| 2020-08-14 | 8.01 | 7.75 | 8.01 | 7.78 | 3781500.0 | 7.39 |
| 2020-08-13 | 8.09 | 7.79 | 8.08 | 7.97 | 4567400.0 | 7.57 |
| 2020-08-12 | 8.4 | 8.04 | 8.3 | 8.17 | 3045000.0 | 7.76 |
| 2020-08-11 | 8.66 | 8.14 | 8.59 | 8.19 | 4687200.0 | 7.78 |
| 2020-08-10 | 8.42 | 8.08 | 8.11 | 8.36 | 3134600.0 | 7.94 |
| 2020-08-07 | 8.23 | 7.86 | 7.91 | 8.15 | 3579900.0 | 7.74 |
| 2020-08-06 | 8.18 | 7.82 | 8.0 | 8.05 | 5098600.0 | 7.65 |
| 2020-08-05 | 8.51 | 7.9 | 8.44 | 7.94 | 10367600.0 | 7.54 |
| 2020-08-04 | 8.52 | 8.07 | 8.08 | 8.34 | 6015900.0 | 7.92 |
| 2020-08-03 | 8.17 | 7.46 | 7.54 | 8.16 | 5975000.0 | 7.75 |
| 2020-07-31 | 7.8 | 7.38 | 7.8 | 7.64 | 4053900.0 | 7.26 |
| 2020-07-30 | 7.81 | 7.59 | 7.8 | 7.71 | 2326100.0 | 7.32 |
| 2020-07-29 | 8.11 | 7.75 | 7.79 | 8.11 | 4194100.0 | 7.53 |
| 2020-07-28 | 7.93 | 7.7 | 7.82 | 7.72 | 3172400.0 | 7.17 |
| 2020-07-27 | 8.13 | 7.82 | 8.08 | 7.84 | 2783400.0 | 7.28 |
| 2020-07-24 | 8.19 | 7.94 | 8.0 | 8.0 | 2308400.0 | 7.43 |
| 2020-07-23 | 8.19 | 7.92 | 8.1 | 8.06 | 3104800.0 | 7.49 |
| 2020-07-22 | 8.29 | 8.04 | 8.27 | 8.09 | 2776900.0 | 7.51 |
| 2020-07-21 | 8.49 | 8.13 | 8.15 | 8.29 | 5297500.0 | 7.7 |
| 2020-07-20 | 8.19 | 7.83 | 8.11 | 7.85 | 2543300.0 | 7.29 |
| 2020-07-17 | 8.62 | 8.07 | 8.21 | 8.07 | 3943200.0 | 7.5 |
| 2020-07-16 | 8.38 | 7.93 | 8.15 | 8.26 | 3605500.0 | 7.67 |
| 2020-07-15 | 8.3 | 7.83 | 8.01 | 8.22 | 7021900.0 | 7.64 |
| 2020-07-14 | 8.04 | 7.77 | 8.0 | 7.78 | 5153900.0 | 7.23 |
| 2020-07-13 | 8.51 | 8.01 | 8.48 | 8.04 | 5295800.0 | 7.47 |
| 2020-07-10 | 8.46 | 8.16 | 8.36 | 8.41 | 3534100.0 | 7.81 |
| 2020-07-09 | 8.86 | 8.32 | 8.8 | 8.4 | 4768700.0 | 7.8 |
| 2020-07-08 | 9.04 | 8.67 | 8.79 | 8.84 | 5551300.0 | 8.21 |
| 2020-07-07 | 8.96 | 8.33 | 8.47 | 8.81 | 5595200.0 | 8.18 |
| 2020-07-06 | 9.08 | 8.14 | 8.65 | 8.59 | 4342400.0 | 7.98 |
| 2020-07-02 | 8.79 | 8.44 | 8.78 | 8.49 | 3915600.0 | 7.89 |
| 2020-07-01 | 9.08 | 8.42 | 8.84 | 8.64 | 4236000.0 | 8.03 |
| 2020-06-30 | 8.85 | 8.24 | 8.39 | 8.84 | 4419300.0 | 8.21 |
| 2020-06-29 | 8.5 | 8.02 | 8.02 | 8.39 | 5790500.0 | 7.79 |
| 2020-06-26 | 8.63 | 8.18 | 8.63 | 8.28 | 4155600.0 | 7.69 |
| 2020-06-25 | 9.0 | 8.34 | 8.39 | 8.66 | 5085000.0 | 8.04 |
| 2020-06-24 | 9.05 | 8.46 | 9.04 | 8.67 | 7510800.0 | 8.05 |
| 2020-06-23 | 9.65 | 9.16 | 9.62 | 9.24 | 3324600.0 | 8.58 |
| 2020-06-22 | 9.49 | 8.9 | 9.26 | 9.48 | 6459300.0 | 8.81 |
| 2020-06-19 | 10.2 | 9.32 | 9.98 | 9.36 | 7602300.0 | 8.69 |
| 2020-06-18 | 10.13 | 9.58 | 9.64 | 9.65 | 8553800.0 | 8.96 |
| 2020-06-17 | 10.34 | 9.76 | 10.32 | 9.81 | 7220400.0 | 9.11 |
| 2020-06-16 | 11.2 | 10.27 | 11.13 | 10.3 | 12411400.0 | 9.57 |
| 2020-06-15 | 10.61 | 9.1 | 9.21 | 10.51 | 8691200.0 | 9.76 |
| 2020-06-12 | 10.4 | 9.6 | 10.35 | 9.73 | 6179600.0 | 9.04 |
| 2020-06-11 | 10.38 | 9.53 | 10.04 | 9.74 | 5270500.0 | 9.05 |
| 2020-06-10 | 11.52 | 10.9 | 11.3 | 11.2 | 7135700.0 | 10.4 |
| 2020-06-09 | 11.98 | 11.16 | 11.95 | 11.38 | 6687700.0 | 10.57 |
| 2020-06-08 | 12.35 | 11.74 | 12.0 | 12.25 | 5301500.0 | 11.38 |
| 2020-06-05 | 11.53 | 11.03 | 11.31 | 11.36 | 7884600.0 | 10.55 |
| 2020-06-04 | 10.89 | 10.33 | 10.42 | 10.86 | 2984300.0 | 10.09 |
| 2020-06-03 | 10.71 | 10.13 | 10.13 | 10.5 | 3401200.0 | 9.75 |
| 2020-06-02 | 10.23 | 9.91 | 9.98 | 10.17 | 4251500.0 | 9.45 |
| 2020-06-01 | 10.03 | 9.63 | 9.68 | 9.87 | 3313600.0 | 9.17 |
| 2020-05-29 | 9.83 | 9.32 | 9.58 | 9.7 | 6454000.0 | 9.01 |
| 2020-05-28 | 10.08 | 9.62 | 10.01 | 9.72 | 3948300.0 | 9.03 |
| 2020-05-27 | 10.19 | 9.74 | 10.02 | 10.03 | 5242100.0 | 9.32 |
| 2020-05-26 | 10.18 | 9.78 | 10.14 | 9.89 | 3673100.0 | 9.19 |
| 2020-05-22 | 9.78 | 9.3 | 9.52 | 9.75 | 2810400.0 | 9.06 |
| 2020-05-21 | 9.81 | 9.1 | 9.45 | 9.75 | 6657700.0 | 9.06 |
| 2020-05-20 | 9.55 | 9.14 | 9.22 | 9.35 | 6299700.0 | 8.68 |
| 2020-05-19 | 9.29 | 8.89 | 9.08 | 9.04 | 3107400.0 | 8.4 |
| 2020-05-18 | 9.16 | 8.71 | 8.8 | 9.0 | 5653600.0 | 8.36 |
| 2020-05-15 | 8.49 | 8.03 | 8.29 | 8.45 | 3407500.0 | 7.85 |
| 2020-05-14 | 8.41 | 7.68 | 7.91 | 8.15 | 3549700.0 | 7.57 |
| 2020-05-13 | 8.39 | 7.85 | 8.31 | 8.14 | 5987900.0 | 7.56 |
| 2020-05-12 | 8.84 | 8.29 | 8.3 | 8.35 | 5157200.0 | 7.76 |
| 2020-05-11 | 8.4 | 8.12 | 8.31 | 8.24 | 3325100.0 | 7.65 |
| 2020-05-08 | 8.45 | 8.02 | 8.11 | 8.38 | 6644500.0 | 7.78 |
| 2020-05-07 | 8.37 | 7.9 | 8.02 | 7.91 | 7478100.0 | 7.35 |
| 2020-05-06 | 8.36 | 7.69 | 8.1 | 7.79 | 6518800.0 | 7.24 |
| 2020-05-05 | 9.2 | 8.12 | 9.2 | 8.24 | 9553300.0 | 7.65 |
| 2020-05-04 | 8.4 | 7.66 | 7.8 | 8.38 | 6530300.0 | 7.78 |
| 2020-05-01 | 8.66 | 8.15 | 8.5 | 8.26 | 6203400.0 | 7.67 |
| 2020-04-30 | 9.2 | 8.4 | 8.95 | 8.83 | 8896800.0 | 8.2 |
| 2020-04-29 | 9.05 | 8.26 | 8.53 | 8.94 | 9568000.0 | 8.14 |
| 2020-04-28 | 8.48 | 7.92 | 8.25 | 8.1 | 7576400.0 | 7.37 |
| 2020-04-27 | 8.12 | 7.41 | 7.57 | 8.05 | 6850400.0 | 7.33 |
| 2020-04-24 | 8.15 | 7.49 | 7.96 | 7.63 | 7370100.0 | 6.94 |
| 2020-04-23 | 7.79 | 7.36 | 7.39 | 7.72 | 5682100.0 | 7.03 |
| 2020-04-22 | 7.47 | 6.94 | 7.47 | 7.22 | 7069200.0 | 6.57 |
| 2020-04-21 | 7.18 | 6.69 | 6.86 | 7.17 | 11397900.0 | 6.53 |
| 2020-04-20 | 7.51 | 6.71 | 6.8 | 7.12 | 17336600.0 | 6.48 |
| 2020-04-17 | 7.38 | 6.56 | 6.56 | 7.27 | 14629500.0 | 6.62 |
| 2020-04-16 | 6.52 | 6.27 | 6.45 | 6.33 | 5021200.0 | 5.76 |
| 2020-04-15 | 6.65 | 6.26 | 6.36 | 6.48 | 10628800.0 | 5.9 |
| 2020-04-14 | 6.77 | 6.34 | 6.35 | 6.75 | 11051200.0 | 6.14 |
| 2020-04-13 | 6.47 | 5.83 | 6.25 | 6.33 | 9426300.0 | 5.76 |
| 2020-04-09 | 6.41 | 5.53 | 5.62 | 5.7 | 13438800.0 | 5.19 |
| 2020-04-08 | 5.54 | 5.19 | 5.33 | 5.43 | 8611500.0 | 4.94 |
| 2020-04-07 | 5.86 | 5.09 | 5.67 | 5.15 | 18855400.0 | 4.69 |
| 2020-04-06 | 5.8 | 5.21 | 5.35 | 5.23 | 6967100.0 | 4.76 |
| 2020-04-03 | 5.55 | 4.61 | 5.55 | 5.19 | 7848800.0 | 4.72 |
| 2020-04-02 | 6.19 | 5.06 | 5.36 | 5.2 | 9333100.0 | 4.73 |
| 2020-04-01 | 5.23 | 4.75 | 4.9 | 5.1 | 6627900.0 | 4.64 |
| 2020-03-31 | 5.41 | 4.8 | 5.24 | 5.28 | 15161700.0 | 4.81 |
| 2020-03-30 | 5.4 | 4.53 | 5.4 | 5.0 | 10475900.0 | 4.55 |
| 2020-03-27 | 5.86 | 5.35 | 5.8 | 5.53 | 9540300.0 | 5.03 |
| 2020-03-26 | 6.48 | 5.72 | 5.9 | 5.93 | 9572100.0 | 5.4 |
| 2020-03-25 | 6.15 | 5.03 | 5.45 | 5.87 | 11696900.0 | 5.34 |
| 2020-03-24 | 5.39 | 4.96 | 5.02 | 5.26 | 11291700.0 | 4.79 |
| 2020-03-23 | 5.75 | 4.5 | 5.75 | 4.63 | 11592700.0 | 4.21 |
| 2020-03-20 | 6.1 | 4.76 | 5.2 | 5.67 | 24882700.0 | 5.16 |
| 2020-03-19 | 5.08 | 3.28 | 3.45 | 4.58 | 16464200.0 | 4.17 |
| 2020-03-18 | 4.51 | 3.0 | 4.51 | 3.29 | 16481300.0 | 2.99 |
| 2020-03-17 | 5.65 | 4.73 | 5.62 | 4.84 | 12658300.0 | 4.41 |
| 2020-03-16 | 5.95 | 4.85 | 5.65 | 5.43 | 9546000.0 | 4.94 |
| 2020-03-13 | 7.4 | 6.3 | 7.15 | 6.7 | 8872800.0 | 6.1 |
| 2020-03-12 | 7.57 | 6.3 | 7.48 | 6.36 | 9899400.0 | 5.79 |
| 2020-03-11 | 9.0 | 8.14 | 8.33 | 8.46 | 8126100.0 | 7.7 |
| 2020-03-10 | 9.29 | 6.85 | 9.1 | 8.82 | 12442600.0 | 8.03 |
| 2020-03-09 | 9.42 | 7.53 | 9.38 | 7.85 | 17825200.0 | 7.14 |
| 2020-03-06 | 12.87 | 11.74 | 12.82 | 11.99 | 11016800.0 | 10.91 |
| 2020-03-05 | 13.52 | 12.92 | 13.52 | 13.1 | 6111400.0 | 11.92 |
| 2020-03-04 | 14.11 | 13.61 | 14.04 | 13.74 | 5460500.0 | 12.51 |
| 2020-03-03 | 14.71 | 13.59 | 14.34 | 13.81 | 6152600.0 | 12.57 |
| 2020-03-02 | 14.44 | 13.33 | 13.83 | 14.28 | 8069100.0 | 13.0 |
| 2020-02-28 | 13.68 | 12.76 | 13.23 | 13.67 | 9530700.0 | 12.44 |
| 2020-02-27 | 13.95 | 13.02 | 13.73 | 13.54 | 8250000.0 | 12.32 |
| 2020-02-26 | 14.81 | 14.04 | 14.67 | 14.07 | 5450100.0 | 12.81 |
| 2020-02-25 | 15.63 | 14.53 | 15.55 | 14.61 | 6542500.0 | 13.3 |
| 2020-02-24 | 15.52 | 14.9 | 15.4 | 15.47 | 5440400.0 | 14.08 |
| 2020-02-21 | 16.11 | 15.58 | 16.09 | 15.84 | 4449500.0 | 14.42 |
| 2020-02-20 | 16.41 | 16.13 | 16.24 | 16.16 | 3249000.0 | 14.71 |
| 2020-02-19 | 16.52 | 16.27 | 16.39 | 16.28 | 2659100.0 | 14.82 |
| 2020-02-18 | 16.45 | 16.16 | 16.29 | 16.32 | 4516000.0 | 14.85 |