| 名前 | Pitney Bowes Inc. Common Stock |
| ティッカー | PBI |
| 国 | United States |
| 上場年 | nan |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.19 | 8.86 | 9.06 | 8.88 | 2674500.0 | 8.88 |
| 2021-02-12 | 9.07 | 8.7 | 8.95 | 9.02 | 2046500.0 | 9.02 |
| 2021-02-11 | 9.32 | 8.79 | 9.11 | 9.04 | 2472100.0 | 9.04 |
| 2021-02-10 | 9.34 | 8.95 | 9.32 | 9.1 | 2405300.0 | 9.05 |
| 2021-02-09 | 9.58 | 9.08 | 9.24 | 9.24 | 2200500.0 | 9.19 |
| 2021-02-08 | 9.45 | 8.9 | 9.3 | 9.32 | 2438700.0 | 9.27 |
| 2021-02-05 | 9.8 | 9.1 | 9.23 | 9.32 | 3020600.0 | 9.27 |
| 2021-02-04 | 9.29 | 8.5 | 8.7 | 9.08 | 4333200.0 | 9.03 |
| 2021-02-03 | 9.0 | 8.44 | 8.67 | 8.72 | 5887100.0 | 8.67 |
| 2021-02-02 | 9.88 | 8.23 | 9.51 | 8.72 | 13628300.0 | 8.67 |
| 2021-02-01 | 11.07 | 9.71 | 10.2 | 10.79 | 7567800.0 | 10.73 |
| 2021-01-29 | 10.8 | 9.28 | 9.86 | 9.34 | 5884100.0 | 9.29 |
| 2021-01-28 | 10.61 | 8.58 | 10.35 | 9.27 | 9621500.0 | 9.22 |
| 2021-01-27 | 15.5 | 9.72 | 14.24 | 10.81 | 31586100.0 | 10.75 |
| 2021-01-26 | 14.39 | 7.26 | 7.62 | 13.63 | 47577100.0 | 13.56 |
| 2021-01-25 | 7.65 | 7.07 | 7.13 | 7.53 | 3107200.0 | 7.49 |
| 2021-01-22 | 7.21 | 6.86 | 6.93 | 7.19 | 1295400.0 | 7.15 |
| 2021-01-21 | 7.24 | 6.94 | 7.06 | 7.05 | 1688300.0 | 7.01 |
| 2021-01-20 | 7.25 | 6.96 | 7.08 | 7.12 | 1575800.0 | 7.08 |
| 2021-01-19 | 7.62 | 7.05 | 7.57 | 7.05 | 1885500.0 | 7.01 |
| 2021-01-15 | 7.75 | 6.96 | 7.56 | 7.44 | 2936700.0 | 7.4 |
| 2021-01-14 | 8.15 | 7.24 | 7.26 | 7.73 | 4501300.0 | 7.69 |
| 2021-01-13 | 7.67 | 7.22 | 7.55 | 7.23 | 2885100.0 | 7.19 |
| 2021-01-12 | 7.62 | 6.98 | 7.11 | 7.6 | 2815700.0 | 7.56 |
| 2021-01-11 | 7.1 | 6.28 | 6.4 | 7.09 | 1815500.0 | 7.05 |
| 2021-01-08 | 7.11 | 6.78 | 6.98 | 6.91 | 1410700.0 | 6.87 |
| 2021-01-07 | 7.07 | 6.72 | 6.95 | 6.93 | 1983000.0 | 6.89 |
| 2021-01-06 | 7.17 | 6.68 | 6.88 | 6.95 | 4048700.0 | 6.91 |
| 2021-01-05 | 6.89 | 6.28 | 6.3 | 6.83 | 2507100.0 | 6.79 |
| 2021-01-04 | 6.51 | 6.15 | 6.19 | 6.33 | 2483100.0 | 6.3 |
| 2020-12-31 | 6.37 | 6.03 | 6.15 | 6.16 | 1551900.0 | 6.13 |
| 2020-12-30 | 6.39 | 5.9 | 6.29 | 6.17 | 4528100.0 | 6.14 |
| 2020-12-29 | 6.57 | 5.31 | 5.51 | 6.41 | 21258300.0 | 6.37 |
| 2020-12-28 | 5.65 | 5.38 | 5.61 | 5.4 | 1373500.0 | 5.37 |
| 2020-12-24 | 5.66 | 5.45 | 5.66 | 5.53 | 693100.0 | 5.5 |
| 2020-12-23 | 5.61 | 5.45 | 5.46 | 5.6 | 1331000.0 | 5.57 |
| 2020-12-22 | 5.47 | 5.28 | 5.37 | 5.45 | 1292100.0 | 5.42 |
| 2020-12-21 | 5.44 | 5.18 | 5.2 | 5.35 | 1675100.0 | 5.32 |
| 2020-12-18 | 5.63 | 5.3 | 5.55 | 5.32 | 3414500.0 | 5.29 |
| 2020-12-17 | 5.66 | 5.52 | 5.64 | 5.52 | 1665000.0 | 5.49 |
| 2020-12-16 | 5.8 | 5.61 | 5.78 | 5.62 | 1269900.0 | 5.59 |
| 2020-12-15 | 5.81 | 5.49 | 5.53 | 5.77 | 1678000.0 | 5.74 |
| 2020-12-14 | 5.85 | 5.44 | 5.83 | 5.45 | 2190100.0 | 5.42 |
| 2020-12-11 | 5.83 | 5.6 | 5.74 | 5.78 | 1774800.0 | 5.75 |
| 2020-12-10 | 5.84 | 5.65 | 5.65 | 5.79 | 1830100.0 | 5.76 |
| 2020-12-09 | 6.08 | 5.66 | 5.97 | 5.68 | 2486200.0 | 5.65 |
| 2020-12-08 | 6.02 | 5.87 | 5.87 | 5.91 | 1315400.0 | 5.88 |
| 2020-12-07 | 6.1 | 5.85 | 6.05 | 5.95 | 1268500.0 | 5.92 |
| 2020-12-04 | 6.13 | 5.73 | 5.73 | 6.05 | 3163300.0 | 6.02 |
| 2020-12-03 | 5.83 | 5.68 | 5.78 | 5.68 | 1802600.0 | 5.65 |
| 2020-12-02 | 5.8 | 5.53 | 5.6 | 5.72 | 1962300.0 | 5.69 |
| 2020-12-01 | 5.86 | 5.57 | 5.79 | 5.6 | 2227500.0 | 5.57 |
| 2020-11-30 | 6.03 | 5.68 | 5.91 | 5.7 | 2685900.0 | 5.67 |
| 2020-11-27 | 6.13 | 5.95 | 5.96 | 6.0 | 830900.0 | 5.97 |
| 2020-11-25 | 6.18 | 5.88 | 6.01 | 6.0 | 1585700.0 | 5.97 |
| 2020-11-24 | 6.15 | 5.74 | 5.8 | 6.01 | 3094900.0 | 5.98 |
| 2020-11-23 | 5.86 | 5.64 | 5.79 | 5.64 | 2278000.0 | 5.61 |
| 2020-11-20 | 5.84 | 5.57 | 5.79 | 5.71 | 2922500.0 | 5.68 |
| 2020-11-19 | 5.89 | 5.79 | 5.85 | 5.84 | 1191000.0 | 5.81 |
| 2020-11-18 | 6.03 | 5.84 | 6.01 | 5.84 | 1352100.0 | 5.81 |
| 2020-11-17 | 6.06 | 5.82 | 6.0 | 5.97 | 2072900.0 | 5.94 |
| 2020-11-16 | 6.12 | 5.89 | 5.99 | 6.05 | 1974600.0 | 6.02 |
| 2020-11-13 | 5.96 | 5.81 | 5.81 | 5.86 | 1442300.0 | 5.78 |
| 2020-11-12 | 5.97 | 5.73 | 5.9 | 5.78 | 1499600.0 | 5.7 |
| 2020-11-11 | 6.3 | 5.89 | 6.25 | 6.0 | 1512300.0 | 5.92 |
| 2020-11-10 | 6.35 | 5.94 | 6.08 | 6.2 | 2034600.0 | 6.11 |
| 2020-11-09 | 6.27 | 5.8 | 5.89 | 5.97 | 2535600.0 | 5.89 |
| 2020-11-06 | 5.96 | 5.42 | 5.83 | 5.67 | 2401200.0 | 5.59 |
| 2020-11-05 | 5.93 | 5.43 | 5.43 | 5.83 | 3371400.0 | 5.75 |
| 2020-11-04 | 5.51 | 5.19 | 5.34 | 5.34 | 2265900.0 | 5.27 |
| 2020-11-03 | 5.64 | 5.12 | 5.22 | 5.5 | 2895200.0 | 5.42 |
| 2020-11-02 | 5.69 | 5.1 | 5.4 | 5.14 | 4221800.0 | 5.07 |
| 2020-10-30 | 7.7 | 5.17 | 7.43 | 5.31 | 11346400.0 | 5.24 |
| 2020-10-29 | 7.56 | 7.11 | 7.29 | 7.43 | 2745700.0 | 7.33 |
| 2020-10-28 | 7.57 | 7.14 | 7.3 | 7.36 | 3350900.0 | 7.26 |
| 2020-10-27 | 7.67 | 7.39 | 7.58 | 7.61 | 2169100.0 | 7.5 |
| 2020-10-26 | 7.57 | 7.3 | 7.42 | 7.54 | 2868900.0 | 7.43 |
| 2020-10-23 | 7.67 | 7.32 | 7.47 | 7.61 | 2680200.0 | 7.5 |
| 2020-10-22 | 7.48 | 7.19 | 7.46 | 7.43 | 2648400.0 | 7.33 |
| 2020-10-21 | 7.37 | 7.07 | 7.25 | 7.35 | 4124700.0 | 7.25 |
| 2020-10-20 | 7.37 | 6.46 | 6.5 | 7.33 | 8833300.0 | 7.23 |
| 2020-10-19 | 6.7 | 6.19 | 6.31 | 6.44 | 2797100.0 | 6.35 |
| 2020-10-16 | 6.35 | 6.1 | 6.24 | 6.1 | 1250900.0 | 6.01 |
| 2020-10-15 | 6.29 | 5.86 | 5.94 | 6.26 | 1355100.0 | 6.17 |
| 2020-10-14 | 6.29 | 6.0 | 6.04 | 6.05 | 1212200.0 | 5.97 |
| 2020-10-13 | 6.1 | 5.89 | 6.06 | 6.01 | 985500.0 | 5.93 |
| 2020-10-12 | 6.14 | 5.93 | 6.07 | 6.12 | 1176900.0 | 6.03 |
| 2020-10-09 | 6.29 | 6.01 | 6.18 | 6.06 | 1307900.0 | 5.98 |
| 2020-10-08 | 6.31 | 6.02 | 6.23 | 6.13 | 1462200.0 | 6.04 |
| 2020-10-07 | 6.19 | 5.8 | 5.8 | 6.13 | 2648100.0 | 6.04 |
| 2020-10-06 | 6.13 | 5.69 | 5.77 | 5.7 | 2561400.0 | 5.62 |
| 2020-10-05 | 5.68 | 5.38 | 5.58 | 5.64 | 1355000.0 | 5.56 |
| 2020-10-02 | 5.55 | 5.23 | 5.25 | 5.49 | 1073900.0 | 5.41 |
| 2020-10-01 | 5.44 | 5.26 | 5.34 | 5.37 | 896800.0 | 5.29 |
| 2020-09-30 | 5.56 | 5.24 | 5.44 | 5.31 | 1604300.0 | 5.24 |
| 2020-09-29 | 5.57 | 5.34 | 5.5 | 5.43 | 883600.0 | 5.35 |
| 2020-09-28 | 5.65 | 5.16 | 5.2 | 5.52 | 2300800.0 | 5.44 |
| 2020-09-25 | 5.23 | 5.0 | 5.0 | 5.1 | 1666800.0 | 5.03 |
| 2020-09-24 | 5.16 | 4.93 | 5.08 | 5.01 | 1219200.0 | 4.94 |
| 2020-09-23 | 5.45 | 5.04 | 5.31 | 5.05 | 1642300.0 | 4.98 |
| 2020-09-22 | 5.39 | 5.17 | 5.29 | 5.31 | 1362600.0 | 5.24 |
| 2020-09-21 | 5.46 | 5.16 | 5.41 | 5.21 | 2343300.0 | 5.14 |
| 2020-09-18 | 5.84 | 5.53 | 5.66 | 5.61 | 5366100.0 | 5.53 |
| 2020-09-17 | 5.7 | 5.45 | 5.55 | 5.59 | 1963500.0 | 5.51 |
| 2020-09-16 | 5.75 | 5.41 | 5.6 | 5.61 | 2155300.0 | 5.53 |
| 2020-09-15 | 5.64 | 5.41 | 5.61 | 5.52 | 2266800.0 | 5.44 |
| 2020-09-14 | 5.57 | 5.16 | 5.24 | 5.56 | 2210000.0 | 5.48 |
| 2020-09-11 | 5.17 | 4.79 | 5.04 | 5.15 | 2930300.0 | 5.08 |
| 2020-09-10 | 5.23 | 4.9 | 4.92 | 5.05 | 2657600.0 | 4.98 |
| 2020-09-09 | 4.93 | 4.74 | 4.92 | 4.79 | 2147800.0 | 4.72 |
| 2020-09-08 | 5.04 | 4.78 | 5.01 | 4.79 | 2749300.0 | 4.72 |
| 2020-09-04 | 5.58 | 5.03 | 5.46 | 5.08 | 3639800.0 | 5.01 |
| 2020-09-03 | 5.65 | 5.18 | 5.58 | 5.19 | 2697100.0 | 5.12 |
| 2020-09-02 | 5.65 | 5.49 | 5.65 | 5.64 | 1448500.0 | 5.56 |
| 2020-09-01 | 5.71 | 5.46 | 5.46 | 5.66 | 1467300.0 | 5.58 |
| 2020-08-31 | 5.89 | 5.48 | 5.86 | 5.49 | 5069300.0 | 5.41 |
| 2020-08-28 | 6.0 | 5.79 | 6.0 | 5.84 | 1220700.0 | 5.76 |
| 2020-08-27 | 6.13 | 5.69 | 6.01 | 5.93 | 2435200.0 | 5.85 |
| 2020-08-26 | 6.23 | 5.97 | 6.21 | 5.98 | 1963100.0 | 5.9 |
| 2020-08-25 | 6.38 | 6.03 | 6.1 | 6.25 | 2555100.0 | 6.16 |
| 2020-08-24 | 6.25 | 5.91 | 6.21 | 6.05 | 2513900.0 | 5.97 |
| 2020-08-21 | 5.99 | 5.82 | 5.87 | 5.9 | 1682800.0 | 5.82 |
| 2020-08-20 | 6.06 | 5.63 | 5.7 | 5.96 | 2220900.0 | 5.88 |
| 2020-08-19 | 5.95 | 5.69 | 5.74 | 5.8 | 2209200.0 | 5.67 |
| 2020-08-18 | 5.92 | 5.71 | 5.85 | 5.76 | 2556800.0 | 5.63 |
| 2020-08-17 | 6.12 | 5.81 | 6.12 | 5.91 | 2572800.0 | 5.78 |
| 2020-08-14 | 6.22 | 5.96 | 6.07 | 6.1 | 2750500.0 | 5.96 |
| 2020-08-13 | 6.35 | 5.9 | 6.17 | 6.11 | 4094800.0 | 5.97 |
| 2020-08-12 | 6.74 | 6.28 | 6.47 | 6.39 | 4359100.0 | 6.25 |
| 2020-08-11 | 7.16 | 6.32 | 7.08 | 6.41 | 7262600.0 | 6.27 |
| 2020-08-10 | 7.08 | 5.92 | 6.33 | 7.02 | 11427100.0 | 6.86 |
| 2020-08-07 | 6.38 | 5.56 | 5.58 | 6.27 | 14134500.0 | 6.13 |
| 2020-08-06 | 5.74 | 5.18 | 5.34 | 5.61 | 9009200.0 | 5.48 |
| 2020-08-05 | 5.48 | 4.84 | 4.93 | 5.42 | 8313200.0 | 5.3 |
| 2020-08-04 | 4.94 | 4.36 | 4.65 | 4.82 | 7581500.0 | 4.71 |
| 2020-08-03 | 5.5 | 3.5 | 3.55 | 4.89 | 43750800.0 | 4.78 |
| 2020-07-31 | 3.42 | 3.15 | 3.15 | 3.34 | 2880400.0 | 3.26 |
| 2020-07-30 | 3.55 | 3.12 | 3.15 | 3.32 | 9117400.0 | 3.25 |
| 2020-07-29 | 3.04 | 2.78 | 2.8 | 2.95 | 2649900.0 | 2.88 |
| 2020-07-28 | 2.89 | 2.79 | 2.84 | 2.8 | 1115300.0 | 2.74 |
| 2020-07-27 | 2.9 | 2.77 | 2.83 | 2.86 | 1071400.0 | 2.8 |
| 2020-07-24 | 3.08 | 2.84 | 2.99 | 2.84 | 1372500.0 | 2.78 |
| 2020-07-23 | 2.99 | 2.81 | 2.81 | 2.98 | 1752300.0 | 2.91 |
| 2020-07-22 | 2.91 | 2.82 | 2.86 | 2.85 | 1260600.0 | 2.79 |
| 2020-07-21 | 2.94 | 2.66 | 2.66 | 2.93 | 1866300.0 | 2.86 |
| 2020-07-20 | 2.74 | 2.62 | 2.7 | 2.65 | 959100.0 | 2.59 |
| 2020-07-17 | 2.82 | 2.73 | 2.76 | 2.73 | 1123100.0 | 2.67 |
| 2020-07-16 | 2.8 | 2.64 | 2.67 | 2.79 | 1885400.0 | 2.73 |
| 2020-07-15 | 2.79 | 2.65 | 2.67 | 2.68 | 2344900.0 | 2.62 |
| 2020-07-14 | 2.61 | 2.43 | 2.45 | 2.6 | 1236400.0 | 2.54 |
| 2020-07-13 | 2.59 | 2.47 | 2.53 | 2.49 | 1086300.0 | 2.43 |
| 2020-07-10 | 2.55 | 2.34 | 2.38 | 2.53 | 1412800.0 | 2.47 |
| 2020-07-09 | 2.45 | 2.34 | 2.43 | 2.4 | 1400300.0 | 2.35 |
| 2020-07-08 | 2.48 | 2.36 | 2.45 | 2.45 | 1934300.0 | 2.39 |
| 2020-07-07 | 2.56 | 2.44 | 2.56 | 2.48 | 1716300.0 | 2.42 |
| 2020-07-06 | 2.64 | 2.54 | 2.58 | 2.59 | 1534500.0 | 2.53 |
| 2020-07-02 | 2.67 | 2.5 | 2.59 | 2.51 | 1199700.0 | 2.45 |
| 2020-07-01 | 2.66 | 2.51 | 2.6 | 2.51 | 1045800.0 | 2.45 |
| 2020-06-30 | 2.64 | 2.53 | 2.55 | 2.6 | 912500.0 | 2.54 |
| 2020-06-29 | 2.61 | 2.47 | 2.48 | 2.58 | 1591900.0 | 2.52 |
| 2020-06-26 | 2.55 | 2.41 | 2.51 | 2.47 | 2298800.0 | 2.41 |
| 2020-06-25 | 2.62 | 2.47 | 2.54 | 2.54 | 2100500.0 | 2.48 |
| 2020-06-24 | 2.61 | 2.48 | 2.59 | 2.59 | 2317900.0 | 2.53 |
| 2020-06-23 | 2.64 | 2.51 | 2.59 | 2.63 | 1888300.0 | 2.57 |
| 2020-06-22 | 2.61 | 2.49 | 2.59 | 2.55 | 2142300.0 | 2.49 |
| 2020-06-19 | 2.7 | 2.56 | 2.68 | 2.61 | 2718700.0 | 2.55 |
| 2020-06-18 | 2.71 | 2.6 | 2.64 | 2.66 | 1560500.0 | 2.6 |
| 2020-06-17 | 2.89 | 2.72 | 2.85 | 2.75 | 1673300.0 | 2.69 |
| 2020-06-16 | 2.97 | 2.79 | 2.89 | 2.84 | 1597100.0 | 2.78 |
| 2020-06-15 | 2.78 | 2.57 | 2.6 | 2.71 | 1512100.0 | 2.65 |
| 2020-06-12 | 2.88 | 2.64 | 2.77 | 2.76 | 1439800.0 | 2.7 |
| 2020-06-11 | 2.85 | 2.6 | 2.77 | 2.61 | 1780600.0 | 2.55 |
| 2020-06-10 | 3.18 | 2.96 | 3.16 | 2.96 | 2012000.0 | 2.89 |
| 2020-06-09 | 3.33 | 3.08 | 3.18 | 3.2 | 2038200.0 | 3.13 |
| 2020-06-08 | 3.32 | 3.0 | 3.02 | 3.3 | 2511900.0 | 3.23 |
| 2020-06-05 | 2.94 | 2.76 | 2.8 | 2.9 | 2434300.0 | 2.83 |
| 2020-06-04 | 2.75 | 2.55 | 2.61 | 2.69 | 2665400.0 | 2.63 |
| 2020-06-03 | 2.61 | 2.45 | 2.55 | 2.61 | 5090800.0 | 2.55 |
| 2020-06-02 | 2.72 | 2.43 | 2.62 | 2.47 | 3323300.0 | 2.41 |
| 2020-06-01 | 2.7 | 2.37 | 2.39 | 2.58 | 2160500.0 | 2.52 |
| 2020-05-29 | 2.54 | 2.36 | 2.51 | 2.37 | 1822600.0 | 2.32 |
| 2020-05-28 | 2.76 | 2.53 | 2.76 | 2.55 | 1380200.0 | 2.49 |
| 2020-05-27 | 2.74 | 2.54 | 2.62 | 2.71 | 2139300.0 | 2.65 |
| 2020-05-26 | 2.6 | 2.43 | 2.45 | 2.54 | 2010000.0 | 2.48 |
| 2020-05-22 | 2.46 | 2.27 | 2.42 | 2.34 | 1484300.0 | 2.29 |
| 2020-05-21 | 2.47 | 2.29 | 2.38 | 2.46 | 1955200.0 | 2.4 |
| 2020-05-20 | 2.47 | 2.35 | 2.36 | 2.43 | 2183100.0 | 2.33 |
| 2020-05-19 | 2.39 | 2.24 | 2.35 | 2.3 | 1291900.0 | 2.2 |
| 2020-05-18 | 2.44 | 2.21 | 2.25 | 2.35 | 3043000.0 | 2.25 |
| 2020-05-15 | 2.24 | 2.1 | 2.16 | 2.11 | 1801700.0 | 2.02 |
| 2020-05-14 | 2.22 | 2.02 | 2.12 | 2.16 | 2206500.0 | 2.07 |
| 2020-05-13 | 2.34 | 2.15 | 2.31 | 2.2 | 1903700.0 | 2.11 |
| 2020-05-12 | 2.57 | 2.26 | 2.5 | 2.27 | 2123500.0 | 2.17 |
| 2020-05-11 | 2.58 | 2.39 | 2.52 | 2.54 | 1568100.0 | 2.43 |
| 2020-05-08 | 2.57 | 2.35 | 2.43 | 2.54 | 2617400.0 | 2.43 |
| 2020-05-07 | 2.47 | 2.33 | 2.35 | 2.4 | 2308100.0 | 2.3 |
| 2020-05-06 | 2.54 | 2.26 | 2.54 | 2.36 | 3566400.0 | 2.26 |
| 2020-05-05 | 3.03 | 2.47 | 3.03 | 2.48 | 4728500.0 | 2.37 |
| 2020-05-04 | 3.19 | 2.6 | 3.1 | 2.96 | 7257200.0 | 2.83 |
| 2020-05-01 | 3.47 | 3.27 | 3.39 | 3.44 | 4458100.0 | 3.29 |
| 2020-04-30 | 3.57 | 3.12 | 3.25 | 3.53 | 5866000.0 | 3.38 |
| 2020-04-29 | 3.38 | 2.89 | 2.95 | 3.33 | 5050800.0 | 3.19 |
| 2020-04-28 | 2.87 | 2.63 | 2.74 | 2.83 | 3499800.0 | 2.71 |
| 2020-04-27 | 2.69 | 2.34 | 2.36 | 2.62 | 4688400.0 | 2.51 |
| 2020-04-24 | 2.36 | 2.24 | 2.33 | 2.33 | 1263900.0 | 2.23 |
| 2020-04-23 | 2.35 | 2.25 | 2.3 | 2.3 | 1560000.0 | 2.2 |
| 2020-04-22 | 2.35 | 2.25 | 2.34 | 2.31 | 2621300.0 | 2.21 |
| 2020-04-21 | 2.31 | 2.13 | 2.14 | 2.28 | 2220700.0 | 2.18 |
| 2020-04-20 | 2.26 | 2.07 | 2.09 | 2.23 | 2226300.0 | 2.14 |
| 2020-04-17 | 2.18 | 2.02 | 2.06 | 2.15 | 2977400.0 | 2.06 |
| 2020-04-16 | 2.14 | 1.95 | 2.07 | 2.0 | 3922900.0 | 1.91 |
| 2020-04-15 | 2.19 | 2.02 | 2.15 | 2.05 | 2170800.0 | 1.96 |
| 2020-04-14 | 2.38 | 2.15 | 2.26 | 2.27 | 1358400.0 | 2.17 |
| 2020-04-13 | 2.25 | 2.05 | 2.21 | 2.21 | 1343300.0 | 2.12 |
| 2020-04-09 | 2.45 | 2.13 | 2.3 | 2.19 | 3323500.0 | 2.1 |
| 2020-04-08 | 2.24 | 1.94 | 1.96 | 2.2 | 3700300.0 | 2.11 |
| 2020-04-07 | 2.07 | 1.89 | 1.95 | 1.92 | 2896200.0 | 1.84 |
| 2020-04-06 | 1.97 | 1.75 | 1.88 | 1.89 | 2850000.0 | 1.81 |
| 2020-04-03 | 1.9 | 1.67 | 1.85 | 1.84 | 4052300.0 | 1.76 |
| 2020-04-02 | 1.94 | 1.78 | 1.87 | 1.86 | 2231800.0 | 1.78 |
| 2020-04-01 | 2.02 | 1.84 | 2.0 | 1.85 | 4234600.0 | 1.77 |
| 2020-03-31 | 2.28 | 2.0 | 2.19 | 2.04 | 3682400.0 | 1.95 |
| 2020-03-30 | 2.32 | 2.22 | 2.32 | 2.23 | 2623900.0 | 2.14 |
| 2020-03-27 | 2.35 | 2.03 | 2.2 | 2.32 | 2808700.0 | 2.22 |
| 2020-03-26 | 2.66 | 1.94 | 1.99 | 2.28 | 5489600.0 | 2.18 |
| 2020-03-25 | 2.19 | 1.89 | 2.01 | 1.9 | 4946100.0 | 1.82 |
| 2020-03-24 | 2.2 | 1.96 | 2.05 | 2.02 | 3541600.0 | 1.93 |
| 2020-03-23 | 2.29 | 1.8 | 2.26 | 1.87 | 5360200.0 | 1.79 |
| 2020-03-20 | 2.91 | 2.01 | 2.88 | 2.18 | 8122600.0 | 2.09 |
| 2020-03-19 | 3.0 | 2.36 | 2.54 | 2.9 | 2927300.0 | 2.78 |
| 2020-03-18 | 3.16 | 2.59 | 2.9 | 2.61 | 4073600.0 | 2.5 |
| 2020-03-17 | 3.15 | 2.66 | 2.86 | 3.15 | 3499700.0 | 3.02 |
| 2020-03-16 | 2.98 | 2.36 | 2.43 | 2.87 | 3957000.0 | 2.75 |
| 2020-03-13 | 2.65 | 2.3 | 2.51 | 2.64 | 2940700.0 | 2.53 |
| 2020-03-12 | 2.43 | 2.25 | 2.4 | 2.35 | 3492100.0 | 2.25 |
| 2020-03-11 | 2.76 | 2.54 | 2.69 | 2.57 | 3613300.0 | 2.46 |
| 2020-03-10 | 2.99 | 2.58 | 2.89 | 2.82 | 2166800.0 | 2.7 |
| 2020-03-09 | 3.04 | 2.65 | 3.03 | 2.68 | 3270100.0 | 2.57 |
| 2020-03-06 | 3.27 | 3.05 | 3.05 | 3.15 | 2826400.0 | 3.02 |
| 2020-03-05 | 3.34 | 3.15 | 3.28 | 3.17 | 2749100.0 | 3.03 |
| 2020-03-04 | 3.43 | 3.29 | 3.43 | 3.38 | 1484100.0 | 3.24 |
| 2020-03-03 | 3.47 | 3.25 | 3.46 | 3.33 | 2386200.0 | 3.19 |
| 2020-03-02 | 3.47 | 3.2 | 3.41 | 3.46 | 2488900.0 | 3.31 |
| 2020-02-28 | 3.57 | 3.24 | 3.26 | 3.42 | 4560600.0 | 3.27 |
| 2020-02-27 | 3.45 | 2.96 | 3.08 | 3.32 | 5401700.0 | 3.18 |
| 2020-02-26 | 3.43 | 3.17 | 3.43 | 3.17 | 3054000.0 | 3.03 |
| 2020-02-25 | 3.68 | 3.36 | 3.64 | 3.37 | 3181800.0 | 3.23 |
| 2020-02-24 | 3.72 | 3.62 | 3.7 | 3.64 | 2103600.0 | 3.48 |
| 2020-02-21 | 3.89 | 3.75 | 3.88 | 3.83 | 2055000.0 | 3.67 |
| 2020-02-20 | 3.96 | 3.72 | 3.73 | 3.9 | 1824300.0 | 3.73 |
| 2020-02-19 | 3.83 | 3.69 | 3.76 | 3.8 | 2307700.0 | 3.64 |
| 2020-02-18 | 3.81 | 3.68 | 3.8 | 3.77 | 2029800.0 | 3.61 |