| 名前 | Pacific Gas & Electric Co. Common Stock |
| ティッカー | PCG |
| 国 | United States |
| 上場年 | nan |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.9 | 11.66 | 11.8 | 11.8 | 6259800.0 | 11.8 |
| 2021-02-12 | 12.01 | 11.78 | 11.98 | 11.8 | 8080700.0 | 11.8 |
| 2021-02-11 | 12.18 | 11.81 | 12.1 | 12.0 | 9367600.0 | 12.0 |
| 2021-02-10 | 12.11 | 11.81 | 11.82 | 12.08 | 11077100.0 | 12.08 |
| 2021-02-09 | 11.93 | 11.66 | 11.91 | 11.76 | 11356600.0 | 11.76 |
| 2021-02-08 | 11.92 | 11.73 | 11.83 | 11.89 | 5372200.0 | 11.89 |
| 2021-02-05 | 12.04 | 11.83 | 12.01 | 11.86 | 4818400.0 | 11.86 |
| 2021-02-04 | 12.03 | 11.72 | 12.02 | 12.0 | 13307200.0 | 12.0 |
| 2021-02-03 | 11.97 | 11.7 | 11.77 | 11.97 | 9846600.0 | 11.97 |
| 2021-02-02 | 11.77 | 11.43 | 11.57 | 11.73 | 7704700.0 | 11.73 |
| 2021-02-01 | 11.7 | 11.18 | 11.43 | 11.49 | 12987900.0 | 11.49 |
| 2021-01-29 | 11.67 | 11.32 | 11.41 | 11.43 | 11596200.0 | 11.43 |
| 2021-01-28 | 11.59 | 10.79 | 10.8 | 11.56 | 13277900.0 | 11.56 |
| 2021-01-27 | 10.99 | 10.63 | 10.89 | 10.79 | 21061500.0 | 10.79 |
| 2021-01-26 | 11.56 | 10.93 | 11.35 | 11.06 | 21212500.0 | 11.06 |
| 2021-01-25 | 11.79 | 11.34 | 11.72 | 11.35 | 14494600.0 | 11.35 |
| 2021-01-22 | 11.96 | 11.54 | 11.96 | 11.72 | 13161400.0 | 11.72 |
| 2021-01-21 | 12.25 | 11.93 | 12.16 | 11.99 | 10841000.0 | 11.99 |
| 2021-01-20 | 12.25 | 11.94 | 12.05 | 12.24 | 14695800.0 | 12.24 |
| 2021-01-19 | 12.31 | 11.95 | 12.27 | 12.03 | 11774300.0 | 12.03 |
| 2021-01-15 | 12.43 | 11.9 | 11.91 | 12.24 | 19752500.0 | 12.24 |
| 2021-01-14 | 12.2 | 11.8 | 12.16 | 11.83 | 10517200.0 | 11.83 |
| 2021-01-13 | 12.21 | 12.05 | 12.2 | 12.1 | 8362000.0 | 12.1 |
| 2021-01-12 | 12.23 | 12.09 | 12.15 | 12.18 | 8179300.0 | 12.18 |
| 2021-01-11 | 12.21 | 11.99 | 12.13 | 12.21 | 16973100.0 | 12.21 |
| 2021-01-08 | 12.36 | 12.17 | 12.34 | 12.24 | 10329000.0 | 12.24 |
| 2021-01-07 | 12.43 | 12.21 | 12.35 | 12.31 | 13179500.0 | 12.31 |
| 2021-01-06 | 12.45 | 12.21 | 12.29 | 12.38 | 10020400.0 | 12.38 |
| 2021-01-05 | 12.39 | 12.21 | 12.32 | 12.38 | 9191200.0 | 12.38 |
| 2021-01-04 | 12.53 | 12.21 | 12.48 | 12.21 | 10129500.0 | 12.21 |
| 2020-12-31 | 12.51 | 12.23 | 12.26 | 12.46 | 8342100.0 | 12.46 |
| 2020-12-30 | 12.37 | 11.99 | 11.99 | 12.34 | 9327200.0 | 12.34 |
| 2020-12-29 | 12.42 | 11.9 | 12.32 | 11.96 | 12177700.0 | 11.96 |
| 2020-12-28 | 12.46 | 12.27 | 12.31 | 12.32 | 9418600.0 | 12.32 |
| 2020-12-24 | 12.56 | 12.34 | 12.5 | 12.39 | 4561000.0 | 12.39 |
| 2020-12-23 | 12.65 | 12.43 | 12.44 | 12.51 | 17215000.0 | 12.51 |
| 2020-12-22 | 12.44 | 12.11 | 12.22 | 12.44 | 19204900.0 | 12.44 |
| 2020-12-21 | 12.29 | 12.02 | 12.07 | 12.26 | 19258300.0 | 12.26 |
| 2020-12-18 | 12.37 | 12.08 | 12.2 | 12.27 | 32731200.0 | 12.27 |
| 2020-12-17 | 12.33 | 12.12 | 12.17 | 12.24 | 18397700.0 | 12.24 |
| 2020-12-16 | 12.38 | 11.96 | 12.33 | 12.06 | 16446200.0 | 12.06 |
| 2020-12-15 | 12.2 | 11.57 | 11.8 | 12.2 | 16291700.0 | 12.2 |
| 2020-12-14 | 12.09 | 11.79 | 11.93 | 11.85 | 10367800.0 | 11.85 |
| 2020-12-11 | 12.17 | 11.85 | 11.89 | 11.94 | 9611500.0 | 11.94 |
| 2020-12-10 | 12.5 | 11.92 | 12.47 | 12.02 | 18942400.0 | 12.02 |
| 2020-12-09 | 12.45 | 12.21 | 12.32 | 12.39 | 20102000.0 | 12.39 |
| 2020-12-08 | 12.52 | 12.28 | 12.45 | 12.32 | 11738800.0 | 12.32 |
| 2020-12-07 | 12.57 | 12.31 | 12.4 | 12.53 | 16369200.0 | 12.53 |
| 2020-12-04 | 12.68 | 12.26 | 12.66 | 12.49 | 13533400.0 | 12.49 |
| 2020-12-03 | 12.68 | 12.5 | 12.6 | 12.6 | 13084100.0 | 12.6 |
| 2020-12-02 | 12.69 | 12.4 | 12.62 | 12.53 | 11593200.0 | 12.53 |
| 2020-12-01 | 12.82 | 12.55 | 12.75 | 12.69 | 14579700.0 | 12.69 |
| 2020-11-30 | 12.87 | 12.53 | 12.73 | 12.7 | 48998800.0 | 12.7 |
| 2020-11-27 | 12.91 | 12.64 | 12.64 | 12.73 | 10388300.0 | 12.73 |
| 2020-11-25 | 12.8 | 12.42 | 12.77 | 12.64 | 20485500.0 | 12.64 |
| 2020-11-24 | 12.9 | 12.71 | 12.83 | 12.82 | 22862300.0 | 12.82 |
| 2020-11-23 | 12.88 | 12.64 | 12.77 | 12.7 | 15419600.0 | 12.7 |
| 2020-11-20 | 12.76 | 12.32 | 12.36 | 12.66 | 17940800.0 | 12.66 |
| 2020-11-19 | 12.74 | 12.2 | 12.63 | 12.29 | 24446800.0 | 12.29 |
| 2020-11-18 | 12.86 | 12.02 | 12.1 | 12.65 | 51663600.0 | 12.65 |
| 2020-11-17 | 11.92 | 11.65 | 11.75 | 11.72 | 25361800.0 | 11.72 |
| 2020-11-16 | 11.73 | 11.4 | 11.46 | 11.54 | 17302800.0 | 11.54 |
| 2020-11-13 | 11.42 | 10.96 | 11.18 | 11.4 | 22659900.0 | 11.4 |
| 2020-11-12 | 11.35 | 10.71 | 10.85 | 11.1 | 34923800.0 | 11.1 |
| 2020-11-11 | 10.87 | 10.42 | 10.49 | 10.71 | 16852000.0 | 10.71 |
| 2020-11-10 | 10.48 | 10.21 | 10.42 | 10.41 | 10660600.0 | 10.41 |
| 2020-11-09 | 10.54 | 10.23 | 10.23 | 10.42 | 17776100.0 | 10.42 |
| 2020-11-06 | 10.16 | 9.88 | 9.94 | 10.15 | 9358800.0 | 10.15 |
| 2020-11-05 | 10.25 | 9.82 | 10.25 | 9.83 | 7386600.0 | 9.83 |
| 2020-11-04 | 10.13 | 9.62 | 9.62 | 10.06 | 10894900.0 | 10.06 |
| 2020-11-03 | 9.83 | 9.55 | 9.69 | 9.67 | 10010500.0 | 9.67 |
| 2020-11-02 | 9.71 | 9.48 | 9.6 | 9.65 | 8404900.0 | 9.65 |
| 2020-10-30 | 9.82 | 9.47 | 9.71 | 9.56 | 10338200.0 | 9.56 |
| 2020-10-29 | 9.84 | 9.46 | 9.65 | 9.74 | 11001600.0 | 9.74 |
| 2020-10-28 | 9.97 | 9.7 | 9.8 | 9.7 | 12064500.0 | 9.7 |
| 2020-10-27 | 10.18 | 9.91 | 10.03 | 9.91 | 8333900.0 | 9.91 |
| 2020-10-26 | 10.33 | 10.0 | 10.18 | 10.03 | 17385400.0 | 10.03 |
| 2020-10-23 | 10.33 | 10.13 | 10.3 | 10.25 | 8059500.0 | 10.25 |
| 2020-10-22 | 10.55 | 10.11 | 10.5 | 10.23 | 23397500.0 | 10.23 |
| 2020-10-21 | 10.95 | 10.55 | 10.92 | 10.58 | 17683500.0 | 10.58 |
| 2020-10-20 | 11.07 | 10.74 | 10.9 | 10.92 | 16124800.0 | 10.92 |
| 2020-10-19 | 10.87 | 10.5 | 10.59 | 10.82 | 20547200.0 | 10.82 |
| 2020-10-16 | 10.59 | 10.42 | 10.51 | 10.53 | 11998700.0 | 10.53 |
| 2020-10-15 | 10.59 | 10.24 | 10.31 | 10.51 | 9101300.0 | 10.51 |
| 2020-10-14 | 10.44 | 10.21 | 10.3 | 10.37 | 8399400.0 | 10.37 |
| 2020-10-13 | 10.47 | 10.29 | 10.4 | 10.32 | 12883300.0 | 10.32 |
| 2020-10-12 | 10.56 | 10.11 | 10.13 | 10.45 | 24111400.0 | 10.45 |
| 2020-10-09 | 10.79 | 10.44 | 10.56 | 10.76 | 16479200.0 | 10.76 |
| 2020-10-08 | 10.61 | 10.28 | 10.31 | 10.57 | 18065300.0 | 10.57 |
| 2020-10-07 | 10.37 | 10.16 | 10.27 | 10.26 | 13083600.0 | 10.26 |
| 2020-10-06 | 10.44 | 9.91 | 9.95 | 10.15 | 40086500.0 | 10.15 |
| 2020-10-05 | 10.0 | 9.85 | 9.93 | 9.94 | 25868600.0 | 9.94 |
| 2020-10-02 | 10.05 | 9.62 | 9.69 | 9.9 | 26849600.0 | 9.9 |
| 2020-10-01 | 9.83 | 9.45 | 9.5 | 9.83 | 19407900.0 | 9.83 |
| 2020-09-30 | 9.63 | 9.35 | 9.45 | 9.39 | 17337400.0 | 9.39 |
| 2020-09-29 | 9.54 | 9.33 | 9.45 | 9.39 | 22464200.0 | 9.39 |
| 2020-09-28 | 9.99 | 9.2 | 9.96 | 9.45 | 48154900.0 | 9.45 |
| 2020-09-25 | 10.04 | 9.73 | 9.8 | 10.0 | 19752200.0 | 10.0 |
| 2020-09-24 | 9.8 | 9.31 | 9.56 | 9.79 | 14727100.0 | 9.79 |
| 2020-09-23 | 9.86 | 9.51 | 9.83 | 9.6 | 18741200.0 | 9.6 |
| 2020-09-22 | 9.9 | 9.56 | 9.57 | 9.85 | 21907300.0 | 9.85 |
| 2020-09-21 | 9.65 | 9.24 | 9.49 | 9.63 | 19741500.0 | 9.63 |
| 2020-09-18 | 9.83 | 9.44 | 9.76 | 9.71 | 109816700.0 | 9.71 |
| 2020-09-17 | 9.79 | 9.6 | 9.63 | 9.78 | 18742200.0 | 9.78 |
| 2020-09-16 | 9.91 | 9.72 | 9.83 | 9.79 | 28646800.0 | 9.79 |
| 2020-09-15 | 9.98 | 9.59 | 9.64 | 9.78 | 27952700.0 | 9.78 |
| 2020-09-14 | 9.68 | 9.1 | 9.1 | 9.64 | 32861900.0 | 9.64 |
| 2020-09-11 | 9.11 | 8.89 | 9.0 | 9.06 | 18868000.0 | 9.06 |
| 2020-09-10 | 9.17 | 8.96 | 9.06 | 9.0 | 19265000.0 | 9.0 |
| 2020-09-09 | 9.31 | 9.04 | 9.19 | 9.11 | 14551500.0 | 9.11 |
| 2020-09-08 | 9.25 | 8.98 | 9.14 | 9.22 | 18594000.0 | 9.22 |
| 2020-09-04 | 9.28 | 9.0 | 9.14 | 9.19 | 17964000.0 | 9.19 |
| 2020-09-03 | 9.38 | 9.13 | 9.21 | 9.16 | 16843200.0 | 9.16 |
| 2020-09-02 | 9.4 | 9.1 | 9.15 | 9.27 | 17021800.0 | 9.27 |
| 2020-09-01 | 9.32 | 9.01 | 9.18 | 9.12 | 16922400.0 | 9.12 |
| 2020-08-31 | 9.37 | 9.12 | 9.12 | 9.26 | 74536600.0 | 9.26 |
| 2020-08-28 | 9.27 | 9.04 | 9.2 | 9.13 | 13347000.0 | 9.13 |
| 2020-08-27 | 9.24 | 8.92 | 8.94 | 9.17 | 22956300.0 | 9.17 |
| 2020-08-26 | 9.12 | 8.74 | 9.06 | 8.87 | 18936300.0 | 8.87 |
| 2020-08-25 | 9.2 | 8.98 | 9.14 | 9.11 | 11039000.0 | 9.11 |
| 2020-08-24 | 9.16 | 8.86 | 9.11 | 9.13 | 15757000.0 | 9.13 |
| 2020-08-21 | 9.1 | 8.78 | 8.93 | 9.08 | 16443000.0 | 9.08 |
| 2020-08-20 | 9.3 | 8.87 | 9.16 | 8.93 | 23523800.0 | 8.93 |
| 2020-08-19 | 9.4 | 9.15 | 9.25 | 9.23 | 14570300.0 | 9.23 |
| 2020-08-18 | 9.38 | 9.09 | 9.15 | 9.36 | 14963600.0 | 9.36 |
| 2020-08-17 | 9.45 | 9.16 | 9.45 | 9.17 | 15407900.0 | 9.17 |
| 2020-08-14 | 9.62 | 9.37 | 9.56 | 9.41 | 11318400.0 | 9.41 |
| 2020-08-13 | 9.68 | 9.38 | 9.41 | 9.62 | 32146500.0 | 9.62 |
| 2020-08-12 | 9.33 | 9.13 | 9.19 | 9.28 | 11904800.0 | 9.28 |
| 2020-08-11 | 9.23 | 9.02 | 9.21 | 9.09 | 12053800.0 | 9.09 |
| 2020-08-10 | 9.16 | 9.05 | 9.09 | 9.13 | 12743800.0 | 9.13 |
| 2020-08-07 | 9.18 | 9.02 | 9.02 | 9.1 | 12132000.0 | 9.1 |
| 2020-08-06 | 9.12 | 8.86 | 8.98 | 9.1 | 13275300.0 | 9.1 |
| 2020-08-05 | 9.12 | 8.86 | 9.08 | 8.88 | 27858000.0 | 8.88 |
| 2020-08-04 | 9.25 | 9.01 | 9.12 | 9.04 | 19628300.0 | 9.04 |
| 2020-08-03 | 9.32 | 9.04 | 9.3 | 9.1 | 16210600.0 | 9.1 |
| 2020-07-31 | 9.43 | 9.04 | 9.14 | 9.35 | 28842900.0 | 9.35 |
| 2020-07-30 | 9.53 | 9.04 | 9.14 | 9.28 | 22772000.0 | 9.28 |
| 2020-07-29 | 9.22 | 8.81 | 9.0 | 9.2 | 24426900.0 | 9.2 |
| 2020-07-28 | 9.25 | 8.94 | 9.05 | 8.94 | 18525600.0 | 8.94 |
| 2020-07-27 | 9.58 | 9.05 | 9.49 | 9.05 | 29504200.0 | 9.05 |
| 2020-07-24 | 9.54 | 9.36 | 9.47 | 9.36 | 22411500.0 | 9.36 |
| 2020-07-23 | 9.59 | 9.38 | 9.46 | 9.47 | 20477000.0 | 9.47 |
| 2020-07-22 | 9.57 | 9.36 | 9.45 | 9.5 | 21920200.0 | 9.5 |
| 2020-07-21 | 9.56 | 9.25 | 9.3 | 9.49 | 28010600.0 | 9.49 |
| 2020-07-20 | 9.43 | 9.07 | 9.11 | 9.33 | 17643400.0 | 9.33 |
| 2020-07-17 | 9.28 | 8.88 | 8.92 | 9.22 | 19234100.0 | 9.22 |
| 2020-07-16 | 9.19 | 8.93 | 9.19 | 9.02 | 17867200.0 | 9.02 |
| 2020-07-15 | 9.5 | 9.17 | 9.42 | 9.2 | 19555600.0 | 9.2 |
| 2020-07-14 | 9.36 | 8.9 | 8.97 | 9.36 | 16119500.0 | 9.36 |
| 2020-07-13 | 9.26 | 9.0 | 9.05 | 9.06 | 25794300.0 | 9.06 |
| 2020-07-10 | 9.13 | 8.5 | 8.5 | 9.09 | 27365700.0 | 9.09 |
| 2020-07-09 | 8.78 | 8.35 | 8.72 | 8.59 | 40544900.0 | 8.59 |
| 2020-07-08 | 9.03 | 8.6 | 8.99 | 8.78 | 32268900.0 | 8.78 |
| 2020-07-07 | 9.18 | 8.86 | 9.07 | 8.96 | 29390600.0 | 8.96 |
| 2020-07-06 | 9.66 | 8.93 | 9.63 | 9.15 | 35122200.0 | 9.15 |
| 2020-07-02 | 9.65 | 9.05 | 9.21 | 9.45 | 67873500.0 | 9.45 |
| 2020-07-01 | 9.09 | 8.85 | 8.94 | 9.03 | 67167900.0 | 9.03 |
| 2020-06-30 | 9.17 | 8.65 | 9.03 | 8.87 | 55881400.0 | 8.87 |
| 2020-06-29 | 9.29 | 8.9 | 9.11 | 9.06 | 38402000.0 | 9.06 |
| 2020-06-26 | 10.07 | 9.01 | 9.73 | 9.13 | 164312500.0 | 9.13 |
| 2020-06-25 | 9.99 | 9.29 | 9.72 | 9.73 | 38937200.0 | 9.73 |
| 2020-06-24 | 10.0 | 9.6 | 9.83 | 9.8 | 27727300.0 | 9.8 |
| 2020-06-23 | 10.14 | 9.48 | 10.04 | 9.91 | 17691000.0 | 9.91 |
| 2020-06-22 | 10.7 | 9.94 | 10.4 | 9.97 | 12541700.0 | 9.97 |
| 2020-06-19 | 10.94 | 10.07 | 10.89 | 10.22 | 20299500.0 | 10.22 |
| 2020-06-18 | 11.02 | 10.76 | 10.89 | 10.8 | 5921600.0 | 10.8 |
| 2020-06-17 | 11.16 | 10.89 | 11.1 | 11.05 | 10168800.0 | 11.05 |
| 2020-06-16 | 11.27 | 10.78 | 11.23 | 10.95 | 14839900.0 | 10.95 |
| 2020-06-15 | 11.02 | 10.63 | 10.78 | 10.98 | 8984900.0 | 10.98 |
| 2020-06-12 | 11.42 | 10.65 | 11.26 | 11.02 | 19431000.0 | 11.02 |
| 2020-06-11 | 11.81 | 10.88 | 11.54 | 11.0 | 26890000.0 | 11.0 |
| 2020-06-10 | 12.13 | 11.43 | 11.85 | 12.04 | 12711100.0 | 12.04 |
| 2020-06-09 | 12.66 | 11.63 | 12.66 | 11.81 | 12466900.0 | 11.81 |
| 2020-06-08 | 13.08 | 12.15 | 13.02 | 12.57 | 19534200.0 | 12.57 |
| 2020-06-05 | 13.34 | 12.04 | 12.16 | 12.52 | 18177100.0 | 12.52 |
| 2020-06-04 | 12.05 | 11.61 | 11.85 | 11.87 | 9058500.0 | 11.87 |
| 2020-06-03 | 12.13 | 11.78 | 11.8 | 11.83 | 5755400.0 | 11.83 |
| 2020-06-02 | 12.0 | 11.64 | 11.87 | 11.84 | 5010900.0 | 11.84 |
| 2020-06-01 | 11.96 | 11.51 | 11.52 | 11.87 | 5676600.0 | 11.87 |
| 2020-05-29 | 12.18 | 11.44 | 12.11 | 11.86 | 13541000.0 | 11.86 |
| 2020-05-28 | 11.77 | 10.86 | 11.13 | 11.68 | 12059100.0 | 11.68 |
| 2020-05-27 | 11.3 | 10.68 | 11.18 | 10.93 | 13908600.0 | 10.93 |
| 2020-05-26 | 12.06 | 10.74 | 12.02 | 11.08 | 28100800.0 | 11.08 |
| 2020-05-22 | 12.0 | 11.46 | 11.83 | 11.7 | 12337800.0 | 11.7 |
| 2020-05-21 | 12.2 | 11.81 | 12.02 | 11.83 | 7865000.0 | 11.83 |
| 2020-05-20 | 12.38 | 11.98 | 12.18 | 12.0 | 8400600.0 | 12.0 |
| 2020-05-19 | 12.68 | 11.63 | 12.14 | 11.86 | 9749000.0 | 11.86 |
| 2020-05-18 | 12.32 | 11.91 | 12.0 | 12.27 | 8964400.0 | 12.27 |
| 2020-05-15 | 11.35 | 10.9 | 11.14 | 11.33 | 11449700.0 | 11.33 |
| 2020-05-14 | 11.14 | 10.48 | 10.9 | 11.1 | 7109900.0 | 11.1 |
| 2020-05-13 | 11.14 | 10.75 | 11.03 | 11.11 | 7183700.0 | 11.11 |
| 2020-05-12 | 11.45 | 11.04 | 11.32 | 11.19 | 6999600.0 | 11.19 |
| 2020-05-11 | 11.52 | 10.99 | 11.5 | 11.3 | 5552000.0 | 11.3 |
| 2020-05-08 | 11.63 | 11.1 | 11.27 | 11.59 | 5692900.0 | 11.59 |
| 2020-05-07 | 11.73 | 11.02 | 11.56 | 11.14 | 6536400.0 | 11.14 |
| 2020-05-06 | 12.12 | 11.34 | 11.94 | 11.49 | 7754700.0 | 11.49 |
| 2020-05-05 | 11.93 | 11.36 | 11.58 | 11.81 | 11192700.0 | 11.81 |
| 2020-05-04 | 11.18 | 10.28 | 10.61 | 11.0 | 10338600.0 | 11.0 |
| 2020-05-01 | 10.63 | 9.94 | 10.35 | 10.14 | 7936100.0 | 10.14 |
| 2020-04-30 | 10.71 | 10.31 | 10.4 | 10.64 | 5889400.0 | 10.64 |
| 2020-04-29 | 11.25 | 10.5 | 11.18 | 10.51 | 6230500.0 | 10.51 |
| 2020-04-28 | 11.01 | 10.55 | 10.65 | 10.92 | 6763500.0 | 10.92 |
| 2020-04-27 | 10.83 | 10.47 | 10.72 | 10.48 | 9804800.0 | 10.48 |
| 2020-04-24 | 11.06 | 10.47 | 11.0 | 10.61 | 8508700.0 | 10.61 |
| 2020-04-23 | 11.25 | 10.88 | 11.1 | 11.0 | 4020700.0 | 11.0 |
| 2020-04-22 | 11.15 | 10.76 | 10.97 | 11.0 | 5212500.0 | 11.0 |
| 2020-04-21 | 11.12 | 10.32 | 10.82 | 10.84 | 6387900.0 | 10.84 |
| 2020-04-20 | 11.35 | 10.77 | 10.95 | 11.14 | 3245000.0 | 11.14 |
| 2020-04-17 | 11.64 | 10.96 | 11.62 | 11.41 | 6327800.0 | 11.41 |
| 2020-04-16 | 11.56 | 11.01 | 11.5 | 11.13 | 5524100.0 | 11.13 |
| 2020-04-15 | 11.87 | 11.05 | 11.34 | 11.31 | 9055100.0 | 11.31 |
| 2020-04-14 | 12.25 | 11.77 | 12.0 | 11.96 | 7385800.0 | 11.96 |
| 2020-04-13 | 11.91 | 10.93 | 11.82 | 11.6 | 7141000.0 | 11.6 |
| 2020-04-09 | 12.6 | 11.06 | 11.46 | 11.99 | 19683200.0 | 11.99 |
| 2020-04-08 | 10.96 | 8.8 | 8.95 | 10.9 | 20167000.0 | 10.9 |
| 2020-04-07 | 9.06 | 8.56 | 9.01 | 8.57 | 9039800.0 | 8.57 |
| 2020-04-06 | 8.79 | 8.26 | 8.28 | 8.56 | 10922200.0 | 8.56 |
| 2020-04-03 | 8.34 | 7.85 | 8.31 | 7.93 | 11429200.0 | 7.93 |
| 2020-04-02 | 8.72 | 8.13 | 8.4 | 8.28 | 9849000.0 | 8.28 |
| 2020-04-01 | 8.97 | 8.2 | 8.48 | 8.42 | 16403300.0 | 8.42 |
| 2020-03-31 | 9.73 | 8.99 | 9.66 | 8.99 | 20099100.0 | 8.99 |
| 2020-03-30 | 10.06 | 9.21 | 9.37 | 9.67 | 8771100.0 | 9.67 |
| 2020-03-27 | 9.72 | 9.11 | 9.25 | 9.6 | 10242100.0 | 9.6 |
| 2020-03-26 | 10.26 | 9.15 | 9.48 | 9.79 | 22772800.0 | 9.79 |
| 2020-03-25 | 9.38 | 8.55 | 9.37 | 9.25 | 15973200.0 | 9.25 |
| 2020-03-24 | 9.3 | 8.5 | 8.61 | 8.83 | 23002600.0 | 8.83 |
| 2020-03-23 | 8.88 | 7.29 | 8.76 | 8.12 | 29026800.0 | 8.12 |
| 2020-03-20 | 8.4 | 7.14 | 8.38 | 7.22 | 14667000.0 | 7.22 |
| 2020-03-19 | 8.26 | 7.0 | 7.93 | 7.91 | 16505300.0 | 7.91 |
| 2020-03-18 | 9.1 | 6.25 | 8.88 | 7.27 | 17120000.0 | 7.27 |
| 2020-03-17 | 9.7 | 8.49 | 9.55 | 9.22 | 13726000.0 | 9.22 |
| 2020-03-16 | 10.0 | 8.75 | 9.14 | 8.95 | 14589200.0 | 8.95 |
| 2020-03-13 | 10.46 | 9.0 | 10.01 | 10.21 | 12205800.0 | 10.21 |
| 2020-03-12 | 10.91 | 8.81 | 10.33 | 9.06 | 18111500.0 | 9.06 |
| 2020-03-11 | 13.66 | 12.0 | 13.53 | 12.04 | 10420100.0 | 12.04 |
| 2020-03-10 | 13.9 | 12.75 | 13.19 | 13.9 | 9255500.0 | 13.9 |
| 2020-03-09 | 13.29 | 11.51 | 12.81 | 12.62 | 12804100.0 | 12.62 |
| 2020-03-06 | 14.72 | 14.18 | 14.59 | 14.27 | 7885800.0 | 14.27 |
| 2020-03-05 | 15.33 | 14.96 | 15.05 | 15.08 | 7062500.0 | 15.08 |
| 2020-03-04 | 15.58 | 14.97 | 14.99 | 15.13 | 9855900.0 | 15.13 |
| 2020-03-03 | 15.44 | 14.55 | 15.4 | 14.81 | 7464400.0 | 14.81 |
| 2020-03-02 | 15.65 | 14.88 | 15.58 | 15.05 | 14760300.0 | 15.05 |
| 2020-02-28 | 16.19 | 15.2 | 15.41 | 15.5 | 13626400.0 | 15.5 |
| 2020-02-27 | 16.97 | 14.87 | 16.19 | 16.33 | 12638300.0 | 16.33 |
| 2020-02-26 | 17.59 | 16.69 | 17.25 | 16.72 | 9197400.0 | 16.72 |
| 2020-02-25 | 17.63 | 17.1 | 17.22 | 17.57 | 9600200.0 | 17.57 |
| 2020-02-24 | 17.82 | 17.09 | 17.45 | 17.25 | 7912600.0 | 17.25 |
| 2020-02-21 | 17.95 | 17.41 | 17.66 | 17.92 | 6228300.0 | 17.92 |
| 2020-02-20 | 17.85 | 17.15 | 17.21 | 17.85 | 8394500.0 | 17.85 |
| 2020-02-19 | 17.54 | 16.42 | 16.49 | 17.51 | 14456600.0 | 17.51 |
| 2020-02-18 | 16.57 | 15.95 | 16.05 | 16.09 | 7687900.0 | 16.09 |