| 名前 | Sunoco LP Common Units representing limited partner interests |
| ティッカー | SUN |
| 国 | United States |
| 上場年 | 2012.0 |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 31.99 | 31.6 | 31.89 | 31.76 | 448500.0 | 31.76 |
| 2021-02-12 | 31.88 | 31.5 | 31.71 | 31.59 | 220600.0 | 31.59 |
| 2021-02-11 | 32.34 | 31.75 | 32.3 | 31.8 | 338600.0 | 31.8 |
| 2021-02-10 | 32.5 | 32.02 | 32.48 | 32.36 | 362500.0 | 32.36 |
| 2021-02-09 | 32.65 | 32.12 | 32.41 | 32.47 | 411800.0 | 32.47 |
| 2021-02-08 | 32.73 | 32.07 | 32.26 | 32.73 | 802600.0 | 32.73 |
| 2021-02-05 | 32.38 | 31.68 | 32.15 | 32.33 | 522100.0 | 32.33 |
| 2021-02-04 | 33.0 | 32.46 | 32.74 | 33.0 | 915100.0 | 32.17 |
| 2021-02-03 | 32.87 | 32.02 | 32.02 | 32.61 | 644200.0 | 31.79 |
| 2021-02-02 | 32.59 | 31.63 | 32.55 | 31.98 | 674700.0 | 31.18 |
| 2021-02-01 | 32.3 | 31.47 | 31.6 | 31.87 | 1026200.0 | 31.07 |
| 2021-01-29 | 31.55 | 30.7 | 30.72 | 31.28 | 476400.0 | 30.5 |
| 2021-01-28 | 30.79 | 30.12 | 30.31 | 30.69 | 253700.0 | 29.92 |
| 2021-01-27 | 30.69 | 30.11 | 30.5 | 30.31 | 424400.0 | 29.55 |
| 2021-01-26 | 31.45 | 30.61 | 31.05 | 30.75 | 470900.0 | 29.98 |
| 2021-01-25 | 31.38 | 30.51 | 31.02 | 30.97 | 339900.0 | 30.19 |
| 2021-01-22 | 31.26 | 30.63 | 30.94 | 30.97 | 498400.0 | 30.19 |
| 2021-01-21 | 31.25 | 30.25 | 31.15 | 31.0 | 451600.0 | 30.22 |
| 2021-01-20 | 31.17 | 30.55 | 30.73 | 30.79 | 343300.0 | 30.02 |
| 2021-01-19 | 30.89 | 30.34 | 30.75 | 30.51 | 533900.0 | 29.75 |
| 2021-01-15 | 30.7 | 30.0 | 30.39 | 30.24 | 335600.0 | 29.48 |
| 2021-01-14 | 30.53 | 29.89 | 30.0 | 30.21 | 769100.0 | 29.45 |
| 2021-01-13 | 30.1 | 29.54 | 29.85 | 29.89 | 284600.0 | 29.14 |
| 2021-01-12 | 30.1 | 29.45 | 29.78 | 29.88 | 334000.0 | 29.13 |
| 2021-01-11 | 29.65 | 28.56 | 28.63 | 29.43 | 561000.0 | 28.69 |
| 2021-01-08 | 29.27 | 28.49 | 29.27 | 28.76 | 510600.0 | 28.04 |
| 2021-01-07 | 29.32 | 28.8 | 29.08 | 28.85 | 414000.0 | 28.13 |
| 2021-01-06 | 29.77 | 28.95 | 29.49 | 28.96 | 593800.0 | 28.24 |
| 2021-01-05 | 29.66 | 28.75 | 28.77 | 29.2 | 377800.0 | 28.47 |
| 2021-01-04 | 29.25 | 28.33 | 29.0 | 28.61 | 320500.0 | 27.89 |
| 2020-12-31 | 29.05 | 28.61 | 28.77 | 28.78 | 218300.0 | 28.06 |
| 2020-12-30 | 28.87 | 28.4 | 28.55 | 28.7 | 285800.0 | 27.98 |
| 2020-12-29 | 28.55 | 28.18 | 28.52 | 28.39 | 333000.0 | 27.68 |
| 2020-12-28 | 28.97 | 28.07 | 28.96 | 28.26 | 316200.0 | 27.55 |
| 2020-12-24 | 28.88 | 28.4 | 28.88 | 28.58 | 75000.0 | 27.86 |
| 2020-12-23 | 29.01 | 28.5 | 28.5 | 28.72 | 226900.0 | 28.0 |
| 2020-12-22 | 28.9 | 28.38 | 28.65 | 28.47 | 184900.0 | 27.76 |
| 2020-12-21 | 29.12 | 27.88 | 28.35 | 28.86 | 771500.0 | 28.14 |
| 2020-12-18 | 29.53 | 28.75 | 29.5 | 28.99 | 695100.0 | 28.26 |
| 2020-12-17 | 29.7 | 29.05 | 29.11 | 29.35 | 662400.0 | 28.62 |
| 2020-12-16 | 29.88 | 28.95 | 29.88 | 29.05 | 504500.0 | 28.32 |
| 2020-12-15 | 30.24 | 29.39 | 30.05 | 29.78 | 280400.0 | 29.03 |
| 2020-12-14 | 30.94 | 29.64 | 30.94 | 29.75 | 342500.0 | 29.01 |
| 2020-12-11 | 30.73 | 30.01 | 30.05 | 30.62 | 283800.0 | 29.85 |
| 2020-12-10 | 30.49 | 29.3 | 29.3 | 30.26 | 572900.0 | 29.5 |
| 2020-12-09 | 30.0 | 29.12 | 29.12 | 29.29 | 340000.0 | 28.56 |
| 2020-12-08 | 29.45 | 28.81 | 28.92 | 29.29 | 489500.0 | 28.56 |
| 2020-12-07 | 29.1 | 28.55 | 28.99 | 28.89 | 305200.0 | 28.17 |
| 2020-12-04 | 29.23 | 28.71 | 28.8 | 28.91 | 351400.0 | 28.19 |
| 2020-12-03 | 28.78 | 28.03 | 28.19 | 28.54 | 383000.0 | 27.83 |
| 2020-12-02 | 28.65 | 27.82 | 28.3 | 28.16 | 195300.0 | 27.46 |
| 2020-12-01 | 28.44 | 27.8 | 28.17 | 28.22 | 229500.0 | 27.51 |
| 2020-11-30 | 28.5 | 27.58 | 28.35 | 27.79 | 475800.0 | 27.09 |
| 2020-11-27 | 29.2 | 28.41 | 29.01 | 28.81 | 156600.0 | 28.09 |
| 2020-11-25 | 29.39 | 28.91 | 29.1 | 29.15 | 287500.0 | 28.42 |
| 2020-11-24 | 29.46 | 28.93 | 29.1 | 29.15 | 425300.0 | 28.42 |
| 2020-11-23 | 29.58 | 28.74 | 29.08 | 28.75 | 416200.0 | 28.03 |
| 2020-11-20 | 29.25 | 28.63 | 28.83 | 28.81 | 260100.0 | 28.09 |
| 2020-11-19 | 29.23 | 27.95 | 28.3 | 28.95 | 513000.0 | 28.23 |
| 2020-11-18 | 29.45 | 27.87 | 29.3 | 27.95 | 708900.0 | 27.25 |
| 2020-11-17 | 29.42 | 28.15 | 28.56 | 29.15 | 867200.0 | 28.42 |
| 2020-11-16 | 29.06 | 27.33 | 27.44 | 28.56 | 964800.0 | 27.85 |
| 2020-11-13 | 27.32 | 26.58 | 26.64 | 26.98 | 345000.0 | 26.3 |
| 2020-11-12 | 27.26 | 26.41 | 27.17 | 26.54 | 444600.0 | 25.88 |
| 2020-11-11 | 27.22 | 26.26 | 26.26 | 27.05 | 636500.0 | 26.37 |
| 2020-11-10 | 26.45 | 25.21 | 25.56 | 26.11 | 518400.0 | 25.46 |
| 2020-11-09 | 26.17 | 25.0 | 25.5 | 25.21 | 1130000.0 | 24.58 |
| 2020-11-06 | 25.8 | 24.83 | 25.68 | 24.91 | 357000.0 | 24.29 |
| 2020-11-05 | 26.5 | 25.37 | 25.65 | 25.99 | 480900.0 | 25.34 |
| 2020-11-04 | 26.59 | 25.62 | 25.85 | 26.38 | 636900.0 | 24.91 |
| 2020-11-03 | 25.87 | 25.56 | 25.75 | 25.62 | 289600.0 | 24.2 |
| 2020-11-02 | 25.8 | 25.27 | 25.27 | 25.46 | 403000.0 | 24.05 |
| 2020-10-30 | 25.29 | 24.73 | 25.08 | 25.17 | 306400.0 | 23.77 |
| 2020-10-29 | 25.27 | 24.57 | 24.84 | 25.12 | 697600.0 | 23.72 |
| 2020-10-28 | 25.22 | 24.67 | 25.0 | 24.67 | 417400.0 | 23.3 |
| 2020-10-27 | 25.61 | 24.95 | 25.24 | 25.43 | 414700.0 | 24.02 |
| 2020-10-26 | 25.2 | 24.68 | 24.95 | 25.11 | 322300.0 | 23.71 |
| 2020-10-23 | 25.5 | 24.85 | 25.3 | 25.23 | 675300.0 | 23.83 |
| 2020-10-22 | 25.29 | 24.84 | 24.94 | 25.15 | 499900.0 | 23.75 |
| 2020-10-21 | 25.0 | 24.72 | 24.81 | 24.84 | 378100.0 | 23.46 |
| 2020-10-20 | 25.2 | 24.81 | 24.86 | 24.92 | 137900.0 | 23.54 |
| 2020-10-19 | 25.12 | 24.66 | 25.0 | 24.68 | 160600.0 | 23.31 |
| 2020-10-16 | 25.37 | 24.82 | 25.04 | 24.82 | 200900.0 | 23.44 |
| 2020-10-15 | 25.16 | 24.51 | 24.68 | 25.04 | 245000.0 | 23.65 |
| 2020-10-14 | 25.7 | 24.85 | 25.25 | 24.85 | 227500.0 | 23.47 |
| 2020-10-13 | 25.26 | 24.95 | 25.06 | 25.19 | 132300.0 | 23.79 |
| 2020-10-12 | 25.31 | 24.91 | 25.25 | 25.21 | 250800.0 | 23.81 |
| 2020-10-09 | 25.46 | 25.08 | 25.46 | 25.25 | 136600.0 | 23.85 |
| 2020-10-08 | 25.38 | 24.76 | 24.98 | 25.36 | 218900.0 | 23.95 |
| 2020-10-07 | 24.96 | 24.47 | 24.74 | 24.73 | 185300.0 | 23.36 |
| 2020-10-06 | 25.33 | 24.49 | 25.22 | 24.67 | 224000.0 | 23.3 |
| 2020-10-05 | 25.17 | 24.36 | 24.6 | 25.07 | 146000.0 | 23.68 |
| 2020-10-02 | 24.73 | 24.05 | 24.05 | 24.51 | 250400.0 | 23.15 |
| 2020-10-01 | 24.71 | 24.07 | 24.2 | 24.44 | 312500.0 | 23.08 |
| 2020-09-30 | 25.16 | 24.16 | 25.0 | 24.39 | 294900.0 | 23.03 |
| 2020-09-29 | 24.98 | 24.43 | 24.54 | 24.86 | 435300.0 | 23.48 |
| 2020-09-28 | 24.96 | 24.33 | 24.73 | 24.7 | 310300.0 | 23.33 |
| 2020-09-25 | 24.61 | 23.92 | 24.21 | 24.32 | 319800.0 | 22.97 |
| 2020-09-24 | 24.41 | 23.5 | 24.0 | 24.11 | 388100.0 | 22.77 |
| 2020-09-23 | 25.14 | 24.0 | 25.1 | 24.0 | 349500.0 | 22.67 |
| 2020-09-22 | 25.66 | 24.92 | 25.0 | 24.95 | 154900.0 | 23.56 |
| 2020-09-21 | 25.09 | 24.55 | 24.75 | 25.09 | 293200.0 | 23.7 |
| 2020-09-18 | 25.31 | 24.86 | 25.08 | 25.1 | 419100.0 | 23.71 |
| 2020-09-17 | 25.5 | 24.9 | 25.15 | 25.14 | 255700.0 | 23.74 |
| 2020-09-16 | 25.67 | 25.25 | 25.43 | 25.37 | 285600.0 | 23.96 |
| 2020-09-15 | 25.92 | 25.34 | 25.8 | 25.42 | 152100.0 | 24.01 |
| 2020-09-14 | 25.88 | 25.19 | 25.37 | 25.72 | 221900.0 | 24.29 |
| 2020-09-11 | 25.31 | 24.64 | 24.92 | 25.3 | 240500.0 | 23.89 |
| 2020-09-10 | 25.24 | 24.72 | 25.24 | 24.78 | 234100.0 | 23.4 |
| 2020-09-09 | 25.76 | 24.87 | 25.39 | 25.05 | 384800.0 | 23.66 |
| 2020-09-08 | 25.44 | 24.86 | 25.16 | 25.06 | 319500.0 | 23.67 |
| 2020-09-04 | 26.19 | 24.85 | 26.04 | 25.67 | 335900.0 | 24.24 |
| 2020-09-03 | 26.34 | 25.34 | 26.21 | 25.91 | 258000.0 | 24.47 |
| 2020-09-02 | 26.31 | 25.45 | 25.45 | 26.18 | 259600.0 | 24.73 |
| 2020-09-01 | 26.41 | 24.99 | 26.16 | 25.38 | 730000.0 | 23.97 |
| 2020-08-31 | 26.87 | 26.18 | 26.45 | 26.53 | 422600.0 | 25.06 |
| 2020-08-28 | 26.65 | 26.13 | 26.5 | 26.47 | 212900.0 | 25.0 |
| 2020-08-27 | 26.5 | 25.85 | 26.25 | 26.32 | 457100.0 | 24.86 |
| 2020-08-26 | 27.25 | 26.15 | 26.99 | 26.32 | 309600.0 | 24.86 |
| 2020-08-25 | 27.33 | 26.75 | 27.27 | 26.99 | 219700.0 | 25.49 |
| 2020-08-24 | 29.96 | 26.88 | 27.25 | 27.09 | 339600.0 | 25.58 |
| 2020-08-21 | 27.43 | 26.71 | 27.03 | 26.94 | 454600.0 | 25.44 |
| 2020-08-20 | 27.43 | 26.75 | 27.02 | 27.22 | 592100.0 | 25.71 |
| 2020-08-19 | 27.7 | 26.95 | 27.55 | 27.22 | 469000.0 | 25.71 |
| 2020-08-18 | 27.61 | 26.88 | 27.22 | 27.3 | 480600.0 | 25.78 |
| 2020-08-17 | 27.16 | 26.12 | 26.12 | 27.01 | 479600.0 | 25.51 |
| 2020-08-14 | 26.38 | 25.72 | 25.72 | 26.07 | 188000.0 | 24.62 |
| 2020-08-13 | 26.06 | 25.64 | 25.75 | 25.68 | 185000.0 | 24.25 |
| 2020-08-12 | 26.26 | 25.86 | 25.98 | 26.0 | 178800.0 | 24.56 |
| 2020-08-11 | 26.38 | 25.5 | 25.95 | 25.61 | 306700.0 | 24.19 |
| 2020-08-10 | 26.09 | 25.42 | 25.84 | 25.94 | 433300.0 | 24.5 |
| 2020-08-07 | 26.47 | 25.8 | 25.98 | 25.94 | 376300.0 | 24.5 |
| 2020-08-06 | 27.18 | 26.06 | 26.81 | 26.26 | 617300.0 | 24.8 |
| 2020-08-05 | 27.5 | 26.31 | 26.5 | 27.45 | 764100.0 | 25.14 |
| 2020-08-04 | 26.31 | 25.66 | 26.0 | 26.27 | 366200.0 | 24.06 |
| 2020-08-03 | 25.92 | 24.98 | 25.09 | 25.88 | 407500.0 | 23.71 |
| 2020-07-31 | 25.4 | 24.59 | 25.29 | 24.82 | 324400.0 | 22.74 |
| 2020-07-30 | 25.51 | 24.9 | 25.49 | 25.35 | 247300.0 | 23.22 |
| 2020-07-29 | 25.52 | 24.84 | 25.0 | 25.49 | 315100.0 | 23.35 |
| 2020-07-28 | 24.73 | 24.43 | 24.48 | 24.54 | 176200.0 | 22.48 |
| 2020-07-27 | 24.66 | 24.21 | 24.54 | 24.59 | 284300.0 | 22.52 |
| 2020-07-24 | 24.67 | 24.3 | 24.55 | 24.54 | 312500.0 | 22.48 |
| 2020-07-23 | 25.03 | 24.51 | 25.03 | 24.78 | 203600.0 | 22.7 |
| 2020-07-22 | 24.94 | 24.48 | 24.76 | 24.72 | 158900.0 | 22.64 |
| 2020-07-21 | 25.02 | 23.67 | 23.67 | 24.76 | 474900.0 | 22.68 |
| 2020-07-20 | 23.7 | 23.16 | 23.43 | 23.59 | 265900.0 | 21.61 |
| 2020-07-17 | 23.99 | 23.09 | 23.58 | 23.23 | 319400.0 | 21.28 |
| 2020-07-16 | 24.4 | 23.44 | 23.5 | 23.58 | 307000.0 | 21.6 |
| 2020-07-15 | 24.12 | 23.02 | 23.3 | 23.71 | 839300.0 | 21.72 |
| 2020-07-14 | 23.41 | 22.81 | 23.1 | 23.14 | 495700.0 | 21.2 |
| 2020-07-13 | 23.95 | 23.2 | 23.8 | 23.34 | 287000.0 | 21.38 |
| 2020-07-10 | 23.92 | 23.2 | 23.24 | 23.76 | 272700.0 | 21.76 |
| 2020-07-09 | 23.93 | 23.05 | 23.67 | 23.48 | 408500.0 | 21.51 |
| 2020-07-08 | 24.09 | 23.27 | 23.35 | 23.69 | 310900.0 | 21.7 |
| 2020-07-07 | 24.14 | 23.24 | 23.4 | 23.4 | 279600.0 | 21.43 |
| 2020-07-06 | 23.91 | 23.11 | 23.46 | 23.47 | 353100.0 | 21.5 |
| 2020-07-02 | 23.65 | 23.02 | 23.63 | 23.27 | 544800.0 | 21.32 |
| 2020-07-01 | 23.55 | 22.53 | 22.83 | 23.26 | 628200.0 | 21.31 |
| 2020-06-30 | 23.63 | 22.52 | 23.46 | 22.83 | 878200.0 | 20.91 |
| 2020-06-29 | 24.64 | 23.13 | 24.45 | 23.52 | 845700.0 | 21.54 |
| 2020-06-26 | 24.75 | 24.11 | 24.55 | 24.33 | 297100.0 | 22.29 |
| 2020-06-25 | 26.16 | 24.75 | 24.89 | 24.77 | 433100.0 | 22.69 |
| 2020-06-24 | 26.43 | 24.73 | 26.08 | 25.46 | 362600.0 | 23.32 |
| 2020-06-23 | 26.65 | 26.18 | 26.36 | 26.49 | 310000.0 | 24.27 |
| 2020-06-22 | 26.64 | 26.08 | 26.27 | 26.2 | 1694600.0 | 24.0 |
| 2020-06-19 | 26.92 | 26.01 | 26.64 | 26.33 | 652300.0 | 24.12 |
| 2020-06-18 | 26.97 | 25.71 | 25.95 | 26.33 | 255000.0 | 24.12 |
| 2020-06-17 | 26.69 | 26.0 | 26.55 | 26.02 | 184600.0 | 23.83 |
| 2020-06-16 | 27.04 | 25.88 | 26.5 | 26.47 | 397800.0 | 24.25 |
| 2020-06-15 | 26.09 | 24.01 | 24.09 | 25.71 | 944400.0 | 23.55 |
| 2020-06-12 | 25.15 | 24.37 | 24.76 | 24.88 | 615400.0 | 22.79 |
| 2020-06-11 | 25.1 | 23.6 | 25.0 | 24.21 | 1010100.0 | 22.18 |
| 2020-06-10 | 26.89 | 25.95 | 26.89 | 26.2 | 417000.0 | 24.0 |
| 2020-06-09 | 26.95 | 26.25 | 26.5 | 26.75 | 454300.0 | 24.5 |
| 2020-06-08 | 27.4 | 26.7 | 26.98 | 27.0 | 339300.0 | 24.73 |
| 2020-06-05 | 27.48 | 26.08 | 27.05 | 26.32 | 628700.0 | 24.11 |
| 2020-06-04 | 27.0 | 26.4 | 26.67 | 26.65 | 250000.0 | 24.41 |
| 2020-06-03 | 26.97 | 26.48 | 26.5 | 26.67 | 294700.0 | 24.43 |
| 2020-06-02 | 26.48 | 25.54 | 25.57 | 26.37 | 936300.0 | 24.16 |
| 2020-06-01 | 26.33 | 25.22 | 25.45 | 25.55 | 785600.0 | 23.4 |
| 2020-05-29 | 25.81 | 25.05 | 25.11 | 25.8 | 509100.0 | 23.63 |
| 2020-05-28 | 25.93 | 25.27 | 25.9 | 25.43 | 253100.0 | 23.29 |
| 2020-05-27 | 25.74 | 25.01 | 25.67 | 25.55 | 367100.0 | 23.4 |
| 2020-05-26 | 26.06 | 25.11 | 25.75 | 25.13 | 490500.0 | 23.02 |
| 2020-05-22 | 25.5 | 24.83 | 25.24 | 25.42 | 271500.0 | 23.29 |
| 2020-05-21 | 25.9 | 24.8 | 25.5 | 25.29 | 1159500.0 | 23.17 |
| 2020-05-20 | 25.53 | 24.68 | 24.9 | 25.22 | 719800.0 | 23.1 |
| 2020-05-19 | 24.8 | 24.05 | 24.38 | 24.48 | 535300.0 | 22.42 |
| 2020-05-18 | 24.75 | 23.8 | 24.4 | 23.85 | 467200.0 | 21.85 |
| 2020-05-15 | 23.97 | 22.62 | 22.8 | 23.67 | 657400.0 | 21.68 |
| 2020-05-14 | 22.89 | 21.38 | 21.5 | 22.76 | 392200.0 | 20.85 |
| 2020-05-13 | 24.01 | 21.66 | 24.01 | 22.06 | 715500.0 | 20.21 |
| 2020-05-12 | 24.49 | 22.74 | 23.79 | 23.91 | 967500.0 | 21.9 |
| 2020-05-11 | 24.75 | 23.21 | 23.3 | 24.67 | 820300.0 | 22.6 |
| 2020-05-08 | 24.16 | 22.73 | 23.0 | 23.84 | 1286600.0 | 21.84 |
| 2020-05-07 | 24.2 | 22.54 | 24.09 | 22.71 | 902000.0 | 20.8 |
| 2020-05-06 | 24.38 | 22.77 | 24.27 | 23.46 | 627900.0 | 21.49 |
| 2020-05-05 | 25.39 | 24.55 | 25.1 | 24.99 | 704700.0 | 22.13 |
| 2020-05-04 | 24.93 | 23.67 | 23.99 | 24.44 | 655600.0 | 21.65 |
| 2020-05-01 | 24.49 | 23.81 | 24.0 | 24.27 | 650600.0 | 21.5 |
| 2020-04-30 | 25.15 | 23.85 | 24.9 | 24.82 | 786900.0 | 21.98 |
| 2020-04-29 | 25.49 | 23.96 | 24.49 | 24.79 | 1128200.0 | 21.96 |
| 2020-04-28 | 24.23 | 23.55 | 23.93 | 23.78 | 908200.0 | 21.06 |
| 2020-04-27 | 23.85 | 21.79 | 22.55 | 23.6 | 799900.0 | 20.9 |
| 2020-04-24 | 24.07 | 22.63 | 23.61 | 22.67 | 1171200.0 | 20.08 |
| 2020-04-23 | 24.06 | 22.92 | 23.56 | 23.07 | 1002200.0 | 20.43 |
| 2020-04-22 | 23.14 | 21.9 | 22.0 | 23.05 | 1467200.0 | 20.42 |
| 2020-04-21 | 21.42 | 20.0 | 20.0 | 21.07 | 879300.0 | 18.66 |
| 2020-04-20 | 21.65 | 18.87 | 19.0 | 20.17 | 1954000.0 | 17.87 |
| 2020-04-17 | 20.24 | 19.28 | 19.5 | 20.21 | 1060800.0 | 17.9 |
| 2020-04-16 | 19.06 | 17.83 | 18.98 | 18.88 | 626200.0 | 16.72 |
| 2020-04-15 | 19.2 | 17.9 | 18.5 | 19.07 | 657000.0 | 16.89 |
| 2020-04-14 | 19.7 | 18.52 | 18.7 | 19.02 | 1130800.0 | 16.85 |
| 2020-04-13 | 18.89 | 17.66 | 18.77 | 17.88 | 1481600.0 | 15.84 |
| 2020-04-09 | 18.43 | 17.04 | 17.53 | 17.85 | 1297500.0 | 15.81 |
| 2020-04-08 | 17.09 | 16.16 | 16.99 | 16.62 | 950900.0 | 14.72 |
| 2020-04-07 | 18.39 | 15.84 | 17.64 | 16.06 | 1157000.0 | 14.23 |
| 2020-04-06 | 16.25 | 14.15 | 15.22 | 16.06 | 1188400.0 | 14.23 |
| 2020-04-03 | 15.88 | 14.5 | 15.88 | 14.72 | 908100.0 | 13.04 |
| 2020-04-02 | 15.98 | 14.6 | 14.77 | 14.81 | 693000.0 | 13.12 |
| 2020-04-01 | 15.07 | 14.1 | 14.99 | 14.35 | 611900.0 | 12.71 |
| 2020-03-31 | 15.94 | 14.79 | 15.0 | 15.64 | 673200.0 | 13.85 |
| 2020-03-30 | 15.0 | 14.05 | 14.88 | 14.8 | 1162900.0 | 13.11 |
| 2020-03-27 | 16.24 | 15.0 | 15.25 | 15.62 | 852800.0 | 13.84 |
| 2020-03-26 | 16.74 | 14.02 | 14.38 | 16.0 | 1372300.0 | 14.17 |
| 2020-03-25 | 15.88 | 13.8 | 14.9 | 14.12 | 1712800.0 | 12.51 |
| 2020-03-24 | 14.98 | 13.37 | 14.54 | 13.73 | 1467500.0 | 12.16 |
| 2020-03-23 | 15.45 | 12.61 | 15.29 | 13.22 | 1073900.0 | 11.71 |
| 2020-03-20 | 17.77 | 15.07 | 15.75 | 15.29 | 1558600.0 | 13.54 |
| 2020-03-19 | 15.25 | 11.33 | 11.9 | 15.0 | 1311900.0 | 13.29 |
| 2020-03-18 | 14.3 | 10.46 | 14.3 | 11.93 | 2247900.0 | 10.57 |
| 2020-03-17 | 15.79 | 14.5 | 15.7 | 15.33 | 1339700.0 | 13.58 |
| 2020-03-16 | 17.25 | 13.5 | 17.25 | 15.54 | 2236700.0 | 13.76 |
| 2020-03-13 | 21.09 | 16.62 | 20.94 | 19.0 | 1565300.0 | 16.83 |
| 2020-03-12 | 20.68 | 16.37 | 20.58 | 17.28 | 1921700.0 | 15.31 |
| 2020-03-11 | 24.37 | 22.24 | 24.37 | 22.55 | 963700.0 | 19.97 |
| 2020-03-10 | 25.44 | 23.18 | 24.34 | 24.86 | 758100.0 | 22.02 |
| 2020-03-09 | 24.42 | 20.0 | 23.35 | 22.0 | 1807600.0 | 19.49 |
| 2020-03-06 | 27.67 | 25.86 | 27.44 | 26.26 | 894100.0 | 23.26 |
| 2020-03-05 | 28.63 | 27.5 | 28.53 | 27.97 | 435900.0 | 24.77 |
| 2020-03-04 | 28.65 | 28.06 | 28.39 | 28.65 | 295200.0 | 25.38 |
| 2020-03-03 | 29.14 | 27.8 | 29.0 | 28.05 | 531100.0 | 24.85 |
| 2020-03-02 | 29.02 | 27.32 | 27.32 | 28.41 | 698700.0 | 25.16 |
| 2020-02-28 | 27.37 | 25.36 | 26.74 | 27.03 | 1020000.0 | 23.94 |
| 2020-02-27 | 29.2 | 27.02 | 29.18 | 27.33 | 1005700.0 | 24.21 |
| 2020-02-26 | 30.12 | 29.2 | 29.3 | 29.48 | 536000.0 | 26.11 |
| 2020-02-25 | 30.87 | 29.26 | 30.78 | 29.35 | 694200.0 | 26.0 |
| 2020-02-24 | 30.72 | 30.25 | 30.28 | 30.71 | 472800.0 | 27.2 |
| 2020-02-21 | 31.2 | 30.35 | 30.78 | 31.04 | 273800.0 | 27.49 |
| 2020-02-20 | 31.42 | 30.55 | 31.05 | 30.71 | 600300.0 | 27.2 |
| 2020-02-19 | 31.05 | 30.28 | 30.95 | 30.28 | 345500.0 | 26.82 |
| 2020-02-18 | 30.76 | 30.35 | 30.75 | 30.62 | 285400.0 | 27.12 |