| 名前 | Rattler Midstream LP Common Units |
| ティッカー | RTLR |
| 国 | United States |
| 上場年 | 2019.0 |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.1 | 10.46 | 10.65 | 10.5 | 422400.0 | 10.5 |
| 2021-02-12 | 10.28 | 9.87 | 10.07 | 10.27 | 242500.0 | 10.27 |
| 2021-02-11 | 10.11 | 9.68 | 9.96 | 10.07 | 150100.0 | 10.07 |
| 2021-02-10 | 10.17 | 9.9 | 10.06 | 10.03 | 278300.0 | 10.03 |
| 2021-02-09 | 10.26 | 10.01 | 10.06 | 10.07 | 257800.0 | 10.07 |
| 2021-02-08 | 10.32 | 10.02 | 10.11 | 10.22 | 279400.0 | 10.22 |
| 2021-02-05 | 10.23 | 9.7 | 9.97 | 10.09 | 399000.0 | 10.09 |
| 2021-02-04 | 10.13 | 9.7 | 9.85 | 10.01 | 388700.0 | 10.01 |
| 2021-02-03 | 9.93 | 9.49 | 9.66 | 9.78 | 240500.0 | 9.78 |
| 2021-02-02 | 9.72 | 9.29 | 9.64 | 9.57 | 270100.0 | 9.57 |
| 2021-02-01 | 9.64 | 9.22 | 9.64 | 9.43 | 585000.0 | 9.43 |
| 2021-01-29 | 10.13 | 9.41 | 9.79 | 9.56 | 238900.0 | 9.56 |
| 2021-01-28 | 10.15 | 9.7 | 9.9 | 9.94 | 255300.0 | 9.94 |
| 2021-01-27 | 10.27 | 9.8 | 10.04 | 9.83 | 184800.0 | 9.83 |
| 2021-01-26 | 10.61 | 9.93 | 10.15 | 10.23 | 463000.0 | 10.23 |
| 2021-01-25 | 10.15 | 9.35 | 9.75 | 10.12 | 404700.0 | 10.12 |
| 2021-01-22 | 9.74 | 9.21 | 9.4 | 9.73 | 562200.0 | 9.73 |
| 2021-01-21 | 9.93 | 9.35 | 9.93 | 9.54 | 420400.0 | 9.54 |
| 2021-01-20 | 10.39 | 9.87 | 10.33 | 9.93 | 297600.0 | 9.93 |
| 2021-01-19 | 10.94 | 10.22 | 10.51 | 10.22 | 258800.0 | 10.22 |
| 2021-01-15 | 10.96 | 10.13 | 10.3 | 10.41 | 393700.0 | 10.41 |
| 2021-01-14 | 10.73 | 10.27 | 10.4 | 10.3 | 260900.0 | 10.3 |
| 2021-01-13 | 10.59 | 10.2 | 10.5 | 10.28 | 306500.0 | 10.28 |
| 2021-01-12 | 10.48 | 9.89 | 9.89 | 10.43 | 454400.0 | 10.43 |
| 2021-01-11 | 10.01 | 9.52 | 9.56 | 9.73 | 633400.0 | 9.73 |
| 2021-01-08 | 10.19 | 9.56 | 10.16 | 9.63 | 225700.0 | 9.63 |
| 2021-01-07 | 10.5 | 10.01 | 10.27 | 10.11 | 189700.0 | 10.11 |
| 2021-01-06 | 10.6 | 9.81 | 10.07 | 10.11 | 896900.0 | 10.11 |
| 2021-01-05 | 10.19 | 9.45 | 9.59 | 9.88 | 668100.0 | 9.88 |
| 2021-01-04 | 9.95 | 9.44 | 9.68 | 9.44 | 325400.0 | 9.44 |
| 2020-12-31 | 9.73 | 9.27 | 9.36 | 9.48 | 278900.0 | 9.48 |
| 2020-12-30 | 9.7 | 9.25 | 9.46 | 9.41 | 391900.0 | 9.41 |
| 2020-12-29 | 9.92 | 9.55 | 9.82 | 9.55 | 357000.0 | 9.55 |
| 2020-12-28 | 10.09 | 9.73 | 9.84 | 9.76 | 436900.0 | 9.76 |
| 2020-12-24 | 9.9 | 9.67 | 9.84 | 9.88 | 186400.0 | 9.88 |
| 2020-12-23 | 9.96 | 9.71 | 9.83 | 9.75 | 285800.0 | 9.75 |
| 2020-12-22 | 10.04 | 9.66 | 9.7 | 9.79 | 275700.0 | 9.79 |
| 2020-12-21 | 9.9 | 9.29 | 9.46 | 9.71 | 753100.0 | 9.71 |
| 2020-12-18 | 9.85 | 9.64 | 9.73 | 9.81 | 296700.0 | 9.81 |
| 2020-12-17 | 9.74 | 9.3 | 9.5 | 9.73 | 432700.0 | 9.73 |
| 2020-12-16 | 10.0 | 9.51 | 10.0 | 9.57 | 318800.0 | 9.57 |
| 2020-12-15 | 10.15 | 9.46 | 9.64 | 9.93 | 374300.0 | 9.93 |
| 2020-12-14 | 9.91 | 9.42 | 9.8 | 9.49 | 563700.0 | 9.49 |
| 2020-12-11 | 9.92 | 9.61 | 9.64 | 9.63 | 234600.0 | 9.63 |
| 2020-12-10 | 10.03 | 9.44 | 10.03 | 9.79 | 279700.0 | 9.79 |
| 2020-12-09 | 10.32 | 9.43 | 10.17 | 9.45 | 556700.0 | 9.45 |
| 2020-12-08 | 10.35 | 9.28 | 9.39 | 10.09 | 756200.0 | 10.09 |
| 2020-12-07 | 9.64 | 9.11 | 9.6 | 9.47 | 402500.0 | 9.47 |
| 2020-12-04 | 9.81 | 9.11 | 9.27 | 9.7 | 692400.0 | 9.7 |
| 2020-12-03 | 9.21 | 8.69 | 8.94 | 9.1 | 889800.0 | 9.1 |
| 2020-12-02 | 9.01 | 8.17 | 8.36 | 8.85 | 1031000.0 | 8.85 |
| 2020-12-01 | 8.55 | 8.09 | 8.54 | 8.22 | 412600.0 | 8.22 |
| 2020-11-30 | 8.83 | 8.26 | 8.76 | 8.29 | 1384000.0 | 8.29 |
| 2020-11-27 | 9.22 | 8.52 | 8.9 | 8.53 | 246100.0 | 8.53 |
| 2020-11-25 | 9.09 | 8.69 | 8.96 | 8.99 | 389500.0 | 8.99 |
| 2020-11-24 | 9.21 | 8.64 | 8.7 | 9.03 | 391800.0 | 9.03 |
| 2020-11-23 | 8.64 | 8.15 | 8.2 | 8.55 | 923000.0 | 8.55 |
| 2020-11-20 | 8.43 | 8.15 | 8.34 | 8.16 | 324800.0 | 8.16 |
| 2020-11-19 | 8.6 | 8.12 | 8.34 | 8.34 | 365300.0 | 8.34 |
| 2020-11-18 | 8.66 | 7.9 | 7.99 | 8.41 | 483100.0 | 8.41 |
| 2020-11-17 | 8.33 | 7.8 | 7.94 | 8.28 | 347600.0 | 8.28 |
| 2020-11-16 | 8.27 | 7.32 | 7.57 | 8.05 | 882800.0 | 8.05 |
| 2020-11-13 | 7.58 | 7.31 | 7.51 | 7.35 | 499800.0 | 7.35 |
| 2020-11-12 | 7.99 | 7.45 | 7.48 | 7.62 | 676100.0 | 7.42 |
| 2020-11-11 | 7.81 | 7.41 | 7.77 | 7.56 | 565600.0 | 7.36 |
| 2020-11-10 | 7.72 | 7.26 | 7.45 | 7.63 | 934800.0 | 7.43 |
| 2020-11-09 | 7.61 | 6.77 | 7.39 | 7.36 | 1033600.0 | 7.17 |
| 2020-11-06 | 7.13 | 6.56 | 6.56 | 6.75 | 755900.0 | 6.57 |
| 2020-11-05 | 6.62 | 6.22 | 6.23 | 6.58 | 2321800.0 | 6.41 |
| 2020-11-04 | 6.7 | 6.1 | 6.36 | 6.26 | 437900.0 | 6.1 |
| 2020-11-03 | 6.47 | 6.09 | 6.44 | 6.23 | 328900.0 | 6.07 |
| 2020-11-02 | 6.21 | 5.98 | 5.98 | 6.09 | 208200.0 | 5.93 |
| 2020-10-30 | 6.09 | 5.72 | 5.98 | 5.87 | 480900.0 | 5.72 |
| 2020-10-29 | 6.06 | 5.53 | 5.75 | 6.01 | 267400.0 | 5.85 |
| 2020-10-28 | 6.01 | 5.66 | 6.0 | 5.72 | 364500.0 | 5.57 |
| 2020-10-27 | 6.41 | 6.12 | 6.41 | 6.17 | 218100.0 | 6.01 |
| 2020-10-26 | 6.46 | 6.13 | 6.38 | 6.28 | 214800.0 | 6.12 |
| 2020-10-23 | 6.84 | 6.37 | 6.79 | 6.5 | 388800.0 | 6.33 |
| 2020-10-22 | 6.75 | 6.14 | 6.28 | 6.59 | 332300.0 | 6.42 |
| 2020-10-21 | 6.51 | 6.16 | 6.5 | 6.22 | 374200.0 | 6.05 |
| 2020-10-20 | 6.54 | 6.29 | 6.3 | 6.41 | 230100.0 | 6.24 |
| 2020-10-19 | 6.69 | 6.2 | 6.68 | 6.24 | 430200.0 | 6.08 |
| 2020-10-16 | 6.89 | 6.56 | 6.89 | 6.62 | 151800.0 | 6.45 |
| 2020-10-15 | 6.93 | 6.61 | 6.78 | 6.9 | 123500.0 | 6.72 |
| 2020-10-14 | 7.1 | 6.61 | 6.65 | 6.81 | 244100.0 | 6.63 |
| 2020-10-13 | 6.76 | 6.57 | 6.64 | 6.65 | 281300.0 | 6.48 |
| 2020-10-12 | 6.71 | 6.35 | 6.47 | 6.59 | 201200.0 | 6.42 |
| 2020-10-09 | 6.69 | 6.49 | 6.66 | 6.52 | 162200.0 | 6.35 |
| 2020-10-08 | 6.67 | 6.26 | 6.33 | 6.61 | 162100.0 | 6.44 |
| 2020-10-07 | 6.47 | 6.16 | 6.37 | 6.2 | 251000.0 | 6.04 |
| 2020-10-06 | 6.82 | 6.22 | 6.54 | 6.35 | 431800.0 | 6.18 |
| 2020-10-05 | 6.49 | 6.01 | 6.16 | 6.44 | 751800.0 | 6.27 |
| 2020-10-02 | 6.17 | 5.54 | 5.65 | 6.05 | 1025500.0 | 5.89 |
| 2020-10-01 | 6.04 | 5.72 | 5.96 | 5.79 | 499900.0 | 5.64 |
| 2020-09-30 | 6.23 | 5.91 | 6.12 | 5.95 | 614400.0 | 5.79 |
| 2020-09-29 | 6.19 | 5.86 | 6.01 | 6.12 | 211800.0 | 5.96 |
| 2020-09-28 | 6.05 | 5.72 | 5.73 | 6.0 | 383700.0 | 5.84 |
| 2020-09-25 | 5.98 | 5.57 | 5.9 | 5.67 | 637600.0 | 5.52 |
| 2020-09-24 | 6.22 | 5.83 | 6.18 | 5.92 | 633200.0 | 5.76 |
| 2020-09-23 | 6.84 | 6.17 | 6.6 | 6.17 | 453800.0 | 6.01 |
| 2020-09-22 | 7.07 | 6.59 | 6.9 | 6.59 | 190600.0 | 6.42 |
| 2020-09-21 | 6.91 | 6.51 | 6.77 | 6.88 | 371200.0 | 6.7 |
| 2020-09-18 | 7.34 | 7.06 | 7.26 | 7.11 | 254900.0 | 6.92 |
| 2020-09-17 | 7.58 | 7.02 | 7.15 | 7.22 | 221100.0 | 7.03 |
| 2020-09-16 | 7.47 | 6.97 | 7.09 | 7.23 | 338100.0 | 7.04 |
| 2020-09-15 | 7.34 | 6.9 | 6.99 | 6.99 | 543600.0 | 6.81 |
| 2020-09-14 | 7.16 | 6.87 | 6.99 | 6.99 | 248900.0 | 6.81 |
| 2020-09-11 | 7.29 | 6.89 | 7.04 | 7.01 | 228300.0 | 6.83 |
| 2020-09-10 | 7.17 | 6.95 | 7.15 | 7.0 | 404900.0 | 6.82 |
| 2020-09-09 | 7.46 | 7.12 | 7.34 | 7.12 | 384600.0 | 6.93 |
| 2020-09-08 | 7.47 | 7.15 | 7.44 | 7.24 | 257300.0 | 7.05 |
| 2020-09-04 | 7.72 | 7.21 | 7.66 | 7.5 | 265100.0 | 7.3 |
| 2020-09-03 | 7.95 | 7.55 | 7.74 | 7.6 | 314300.0 | 7.4 |
| 2020-09-02 | 8.05 | 7.75 | 7.91 | 7.77 | 332200.0 | 7.57 |
| 2020-09-01 | 8.4 | 7.75 | 8.4 | 7.98 | 715000.0 | 7.77 |
| 2020-08-31 | 8.44 | 8.06 | 8.35 | 8.37 | 474600.0 | 8.15 |
| 2020-08-28 | 8.38 | 8.12 | 8.21 | 8.32 | 247400.0 | 8.1 |
| 2020-08-27 | 8.45 | 8.03 | 8.26 | 8.16 | 424700.0 | 7.95 |
| 2020-08-26 | 8.79 | 8.2 | 8.79 | 8.25 | 336500.0 | 8.03 |
| 2020-08-25 | 8.85 | 8.66 | 8.72 | 8.79 | 259900.0 | 8.56 |
| 2020-08-24 | 8.68 | 8.26 | 8.43 | 8.68 | 167800.0 | 8.45 |
| 2020-08-21 | 8.42 | 8.14 | 8.38 | 8.31 | 236100.0 | 8.09 |
| 2020-08-20 | 8.58 | 8.18 | 8.23 | 8.45 | 225100.0 | 8.23 |
| 2020-08-19 | 8.45 | 8.06 | 8.32 | 8.33 | 358500.0 | 8.11 |
| 2020-08-18 | 8.62 | 8.32 | 8.51 | 8.36 | 489800.0 | 8.14 |
| 2020-08-17 | 8.65 | 8.38 | 8.52 | 8.58 | 202700.0 | 8.35 |
| 2020-08-14 | 8.85 | 8.52 | 8.85 | 8.59 | 504300.0 | 8.36 |
| 2020-08-13 | 9.1 | 8.71 | 8.98 | 9.1 | 568200.0 | 8.58 |
| 2020-08-12 | 9.01 | 8.5 | 8.65 | 9.01 | 712800.0 | 8.49 |
| 2020-08-11 | 9.02 | 8.4 | 8.86 | 8.56 | 847000.0 | 8.07 |
| 2020-08-10 | 8.68 | 8.12 | 8.17 | 8.49 | 1079400.0 | 8.0 |
| 2020-08-07 | 8.04 | 7.69 | 8.04 | 7.94 | 672700.0 | 7.49 |
| 2020-08-06 | 8.71 | 7.77 | 8.71 | 8.07 | 666700.0 | 7.61 |
| 2020-08-05 | 8.45 | 8.08 | 8.17 | 8.2 | 432100.0 | 7.73 |
| 2020-08-04 | 8.23 | 7.89 | 8.0 | 8.06 | 261900.0 | 7.6 |
| 2020-08-03 | 8.0 | 7.7 | 7.86 | 7.95 | 316800.0 | 7.49 |
| 2020-07-31 | 8.02 | 7.54 | 8.01 | 7.87 | 653900.0 | 7.42 |
| 2020-07-30 | 8.14 | 7.73 | 7.96 | 8.05 | 497300.0 | 7.59 |
| 2020-07-29 | 8.13 | 7.6 | 7.77 | 8.1 | 526000.0 | 7.64 |
| 2020-07-28 | 7.82 | 7.61 | 7.77 | 7.64 | 157600.0 | 7.2 |
| 2020-07-27 | 7.99 | 7.67 | 7.96 | 7.75 | 144500.0 | 7.31 |
| 2020-07-24 | 8.28 | 7.75 | 8.03 | 7.97 | 527600.0 | 7.51 |
| 2020-07-23 | 8.35 | 8.02 | 8.17 | 8.19 | 538100.0 | 7.72 |
| 2020-07-22 | 8.31 | 7.93 | 8.13 | 8.17 | 484400.0 | 7.7 |
| 2020-07-21 | 8.33 | 7.88 | 7.98 | 8.16 | 733400.0 | 7.69 |
| 2020-07-20 | 8.25 | 7.64 | 7.88 | 7.85 | 265100.0 | 7.4 |
| 2020-07-17 | 8.18 | 7.76 | 8.1 | 7.87 | 243700.0 | 7.42 |
| 2020-07-16 | 8.27 | 7.85 | 8.0 | 8.0 | 414700.0 | 7.54 |
| 2020-07-15 | 8.31 | 7.67 | 7.88 | 8.05 | 417700.0 | 7.59 |
| 2020-07-14 | 7.99 | 7.57 | 7.67 | 7.64 | 402800.0 | 7.2 |
| 2020-07-13 | 8.34 | 7.66 | 8.3 | 7.66 | 633200.0 | 7.22 |
| 2020-07-10 | 8.59 | 8.17 | 8.4 | 8.23 | 450500.0 | 7.76 |
| 2020-07-09 | 8.83 | 8.27 | 8.82 | 8.33 | 359800.0 | 7.85 |
| 2020-07-08 | 9.37 | 8.8 | 9.08 | 8.83 | 295000.0 | 8.32 |
| 2020-07-07 | 9.37 | 8.5 | 8.51 | 9.16 | 374000.0 | 8.64 |
| 2020-07-06 | 9.73 | 9.14 | 9.73 | 9.6 | 419000.0 | 9.05 |
| 2020-07-02 | 9.82 | 9.44 | 9.46 | 9.52 | 299900.0 | 8.97 |
| 2020-07-01 | 9.87 | 9.35 | 9.72 | 9.42 | 747700.0 | 8.88 |
| 2020-06-30 | 9.81 | 9.08 | 9.19 | 9.7 | 281000.0 | 9.14 |
| 2020-06-29 | 9.45 | 8.74 | 8.95 | 9.28 | 244000.0 | 8.75 |
| 2020-06-26 | 9.28 | 8.6 | 9.28 | 8.93 | 302600.0 | 8.42 |
| 2020-06-25 | 9.61 | 9.05 | 9.24 | 9.41 | 309900.0 | 8.87 |
| 2020-06-24 | 10.18 | 9.15 | 10.12 | 9.48 | 353400.0 | 8.94 |
| 2020-06-23 | 10.56 | 10.22 | 10.53 | 10.38 | 295000.0 | 9.79 |
| 2020-06-22 | 10.45 | 9.72 | 9.9 | 10.42 | 957800.0 | 9.82 |
| 2020-06-19 | 10.29 | 9.5 | 10.26 | 9.95 | 999200.0 | 9.38 |
| 2020-06-18 | 10.66 | 9.86 | 10.25 | 9.89 | 191700.0 | 9.32 |
| 2020-06-17 | 10.7 | 9.89 | 10.68 | 10.35 | 373500.0 | 9.76 |
| 2020-06-16 | 10.86 | 10.03 | 10.77 | 10.66 | 496200.0 | 10.05 |
| 2020-06-15 | 10.48 | 9.28 | 9.35 | 10.26 | 507500.0 | 9.67 |
| 2020-06-12 | 10.59 | 9.48 | 10.16 | 9.81 | 705100.0 | 9.25 |
| 2020-06-11 | 10.27 | 9.5 | 9.51 | 9.8 | 776800.0 | 9.24 |
| 2020-06-10 | 11.0 | 10.21 | 10.8 | 10.65 | 992400.0 | 10.04 |
| 2020-06-09 | 11.08 | 10.21 | 10.89 | 10.86 | 996900.0 | 10.24 |
| 2020-06-08 | 11.48 | 10.75 | 10.94 | 11.09 | 598900.0 | 10.45 |
| 2020-06-05 | 10.78 | 10.15 | 10.24 | 10.52 | 725600.0 | 9.92 |
| 2020-06-04 | 9.99 | 9.59 | 9.66 | 9.93 | 844200.0 | 9.36 |
| 2020-06-03 | 9.68 | 9.18 | 9.45 | 9.68 | 509200.0 | 9.13 |
| 2020-06-02 | 9.34 | 8.8 | 8.8 | 9.23 | 598600.0 | 8.7 |
| 2020-06-01 | 8.96 | 8.26 | 8.5 | 8.71 | 506900.0 | 8.21 |
| 2020-05-29 | 8.69 | 8.3 | 8.53 | 8.41 | 554900.0 | 7.93 |
| 2020-05-28 | 9.14 | 8.47 | 8.88 | 8.62 | 375800.0 | 8.13 |
| 2020-05-27 | 9.43 | 8.71 | 9.39 | 8.87 | 549900.0 | 8.36 |
| 2020-05-26 | 9.84 | 9.23 | 9.7 | 9.28 | 451500.0 | 8.75 |
| 2020-05-22 | 9.35 | 8.8 | 9.24 | 9.26 | 594700.0 | 8.73 |
| 2020-05-21 | 9.47 | 9.1 | 9.42 | 9.28 | 493300.0 | 8.75 |
| 2020-05-20 | 9.3 | 9.01 | 9.1 | 9.27 | 873300.0 | 8.74 |
| 2020-05-19 | 9.17 | 8.59 | 8.84 | 8.9 | 860600.0 | 8.39 |
| 2020-05-18 | 8.88 | 8.35 | 8.35 | 8.79 | 1040800.0 | 8.29 |
| 2020-05-15 | 8.15 | 7.55 | 7.67 | 7.95 | 796200.0 | 7.49 |
| 2020-05-14 | 8.07 | 7.55 | 7.66 | 7.78 | 783700.0 | 7.06 |
| 2020-05-13 | 8.07 | 7.2 | 7.88 | 7.85 | 693100.0 | 7.12 |
| 2020-05-12 | 8.18 | 7.84 | 8.0 | 8.02 | 481700.0 | 7.28 |
| 2020-05-11 | 8.48 | 7.8 | 8.48 | 7.81 | 675900.0 | 7.09 |
| 2020-05-08 | 7.9 | 7.51 | 7.76 | 7.8 | 707100.0 | 7.08 |
| 2020-05-07 | 7.99 | 7.35 | 7.37 | 7.65 | 894600.0 | 6.94 |
| 2020-05-06 | 7.26 | 6.77 | 6.93 | 6.95 | 526700.0 | 6.31 |
| 2020-05-05 | 7.55 | 6.75 | 6.75 | 7.0 | 428400.0 | 6.35 |
| 2020-05-04 | 7.0 | 6.45 | 6.62 | 6.69 | 583400.0 | 6.07 |
| 2020-05-01 | 6.81 | 6.15 | 6.65 | 6.81 | 469800.0 | 6.18 |
| 2020-04-30 | 6.99 | 6.3 | 6.64 | 6.82 | 1065900.0 | 6.19 |
| 2020-04-29 | 6.67 | 6.25 | 6.4 | 6.54 | 658100.0 | 5.94 |
| 2020-04-28 | 6.79 | 5.94 | 6.51 | 6.25 | 546200.0 | 5.67 |
| 2020-04-27 | 6.49 | 5.9 | 6.35 | 6.35 | 353300.0 | 5.76 |
| 2020-04-24 | 6.95 | 6.0 | 6.66 | 6.2 | 608800.0 | 5.63 |
| 2020-04-23 | 6.91 | 5.9 | 5.98 | 6.44 | 517600.0 | 5.84 |
| 2020-04-22 | 5.89 | 5.1 | 5.31 | 5.86 | 302700.0 | 5.32 |
| 2020-04-21 | 5.2 | 4.88 | 5.2 | 5.09 | 583600.0 | 4.62 |
| 2020-04-20 | 5.6 | 4.88 | 5.01 | 5.33 | 591500.0 | 4.84 |
| 2020-04-17 | 5.6 | 4.7 | 4.88 | 5.5 | 729800.0 | 4.99 |
| 2020-04-16 | 4.89 | 4.41 | 4.81 | 4.66 | 382800.0 | 4.23 |
| 2020-04-15 | 5.25 | 4.56 | 5.25 | 4.79 | 623200.0 | 4.35 |
| 2020-04-14 | 5.55 | 5.0 | 5.0 | 5.36 | 460600.0 | 4.86 |
| 2020-04-13 | 5.5 | 4.69 | 5.1 | 5.02 | 657100.0 | 4.56 |
| 2020-04-09 | 5.21 | 4.09 | 4.14 | 4.6 | 856900.0 | 4.17 |
| 2020-04-08 | 4.28 | 3.86 | 4.12 | 4.02 | 494000.0 | 3.65 |
| 2020-04-07 | 4.36 | 3.94 | 4.18 | 4.0 | 880100.0 | 3.63 |
| 2020-04-06 | 4.4 | 3.95 | 4.34 | 4.0 | 411600.0 | 3.63 |
| 2020-04-03 | 4.19 | 3.45 | 4.02 | 4.05 | 282300.0 | 3.68 |
| 2020-04-02 | 4.18 | 3.7 | 3.7 | 3.86 | 594000.0 | 3.5 |
| 2020-04-01 | 3.73 | 3.32 | 3.43 | 3.56 | 319900.0 | 3.23 |
| 2020-03-31 | 3.7 | 3.3 | 3.43 | 3.48 | 556500.0 | 3.16 |
| 2020-03-30 | 3.39 | 3.01 | 3.38 | 3.29 | 538800.0 | 2.99 |
| 2020-03-27 | 3.96 | 3.37 | 3.79 | 3.45 | 717800.0 | 3.13 |
| 2020-03-26 | 4.56 | 3.41 | 3.54 | 3.76 | 1302200.0 | 3.41 |
| 2020-03-25 | 3.85 | 2.9 | 3.5 | 3.5 | 2546500.0 | 3.18 |
| 2020-03-24 | 3.85 | 3.15 | 3.62 | 3.31 | 1436300.0 | 3.0 |
| 2020-03-23 | 4.16 | 3.25 | 4.16 | 3.43 | 603100.0 | 3.11 |
| 2020-03-20 | 4.88 | 3.7 | 4.56 | 4.18 | 1701600.0 | 3.79 |
| 2020-03-19 | 4.36 | 3.13 | 3.6 | 3.8 | 901300.0 | 3.45 |
| 2020-03-18 | 4.28 | 3.21 | 4.24 | 3.27 | 1306500.0 | 2.97 |
| 2020-03-17 | 5.14 | 4.41 | 5.02 | 4.5 | 553500.0 | 4.08 |
| 2020-03-16 | 5.5 | 4.86 | 5.26 | 4.92 | 535300.0 | 4.47 |
| 2020-03-13 | 6.42 | 5.31 | 5.7 | 5.67 | 960800.0 | 5.15 |
| 2020-03-12 | 5.59 | 4.57 | 5.51 | 5.21 | 949100.0 | 4.73 |
| 2020-03-11 | 6.19 | 5.53 | 6.1 | 5.68 | 3008400.0 | 5.16 |
| 2020-03-10 | 7.09 | 5.8 | 6.79 | 6.22 | 844500.0 | 5.65 |
| 2020-03-09 | 8.12 | 6.22 | 7.67 | 6.31 | 884300.0 | 5.73 |
| 2020-03-06 | 10.72 | 9.68 | 10.48 | 9.86 | 1426200.0 | 8.95 |
| 2020-03-05 | 11.91 | 10.72 | 11.42 | 10.72 | 433200.0 | 9.73 |
| 2020-03-04 | 11.94 | 11.51 | 11.58 | 11.62 | 354700.0 | 10.55 |
| 2020-03-03 | 12.24 | 11.42 | 12.13 | 11.54 | 301700.0 | 10.47 |
| 2020-03-02 | 12.59 | 11.7 | 12.56 | 12.08 | 521000.0 | 10.96 |
| 2020-02-28 | 12.69 | 11.83 | 12.21 | 12.59 | 558800.0 | 11.16 |
| 2020-02-27 | 13.24 | 12.05 | 13.2 | 12.4 | 499400.0 | 10.99 |
| 2020-02-26 | 14.31 | 13.31 | 13.99 | 13.36 | 609900.0 | 11.85 |
| 2020-02-25 | 15.25 | 13.91 | 14.92 | 13.99 | 1165200.0 | 12.4 |
| 2020-02-24 | 15.09 | 14.71 | 15.04 | 14.89 | 396400.0 | 13.2 |
| 2020-02-21 | 15.84 | 15.25 | 15.62 | 15.44 | 327600.0 | 13.69 |
| 2020-02-20 | 15.92 | 15.55 | 15.6 | 15.67 | 497900.0 | 13.89 |
| 2020-02-19 | 16.21 | 15.21 | 15.41 | 15.6 | 583200.0 | 13.83 |
| 2020-02-18 | 15.3 | 14.87 | 14.9 | 15.2 | 251400.0 | 13.48 |