| 名前 | Tortoise Power and Energy Infrastructure Fund Inc Common Stock |
| ティッカー | TPZ |
| 国 | United States |
| 上場年 | 2009.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 12.0 | 11.92 | 11.96 | 11.95 | 23200.0 | 11.95 |
| 2021-02-12 | 11.94 | 11.71 | 11.72 | 11.9 | 24700.0 | 11.9 |
| 2021-02-11 | 11.85 | 11.76 | 11.81 | 11.8 | 27700.0 | 11.8 |
| 2021-02-10 | 11.81 | 11.68 | 11.75 | 11.8 | 44700.0 | 11.8 |
| 2021-02-09 | 11.77 | 11.66 | 11.77 | 11.71 | 14200.0 | 11.71 |
| 2021-02-08 | 11.76 | 11.64 | 11.66 | 11.75 | 14500.0 | 11.75 |
| 2021-02-05 | 11.69 | 11.57 | 11.58 | 11.64 | 40700.0 | 11.64 |
| 2021-02-04 | 11.6 | 11.44 | 11.52 | 11.52 | 44100.0 | 11.52 |
| 2021-02-03 | 11.54 | 11.35 | 11.37 | 11.49 | 37200.0 | 11.49 |
| 2021-02-02 | 11.4 | 11.3 | 11.4 | 11.33 | 27900.0 | 11.33 |
| 2021-02-01 | 11.3 | 11.09 | 11.18 | 11.19 | 19000.0 | 11.19 |
| 2021-01-29 | 11.34 | 11.11 | 11.18 | 11.17 | 21200.0 | 11.17 |
| 2021-01-28 | 11.39 | 11.18 | 11.18 | 11.25 | 14600.0 | 11.25 |
| 2021-01-27 | 11.45 | 11.2 | 11.26 | 11.25 | 21100.0 | 11.25 |
| 2021-01-26 | 11.64 | 11.45 | 11.51 | 11.46 | 30100.0 | 11.46 |
| 2021-01-25 | 11.56 | 11.35 | 11.42 | 11.45 | 15100.0 | 11.45 |
| 2021-01-22 | 11.6 | 11.44 | 11.6 | 11.54 | 17000.0 | 11.54 |
| 2021-01-21 | 11.85 | 11.47 | 11.85 | 11.64 | 26400.0 | 11.64 |
| 2021-01-20 | 12.08 | 11.82 | 12.02 | 11.89 | 16800.0 | 11.84 |
| 2021-01-19 | 12.32 | 11.71 | 11.8 | 11.99 | 82200.0 | 11.94 |
| 2021-01-15 | 11.87 | 11.75 | 11.85 | 11.78 | 29900.0 | 11.73 |
| 2021-01-14 | 12.46 | 11.65 | 11.65 | 11.89 | 73400.0 | 11.84 |
| 2021-01-13 | 11.75 | 11.56 | 11.69 | 11.64 | 25800.0 | 11.59 |
| 2021-01-12 | 11.79 | 11.16 | 11.43 | 11.61 | 34400.0 | 11.56 |
| 2021-01-11 | 11.43 | 11.2 | 11.3 | 11.4 | 8000.0 | 11.35 |
| 2021-01-08 | 11.57 | 11.33 | 11.57 | 11.45 | 19500.0 | 11.4 |
| 2021-01-07 | 11.73 | 10.76 | 11.35 | 11.55 | 59300.0 | 11.5 |
| 2021-01-06 | 11.41 | 11.21 | 11.41 | 11.35 | 21000.0 | 11.3 |
| 2021-01-05 | 11.39 | 11.1 | 11.12 | 11.39 | 25500.0 | 11.34 |
| 2021-01-04 | 11.27 | 10.88 | 11.05 | 11.12 | 28100.0 | 11.07 |
| 2020-12-31 | 11.31 | 10.91 | 10.92 | 11.08 | 44300.0 | 11.03 |
| 2020-12-30 | 11.4 | 10.79 | 11.2 | 10.93 | 79500.0 | 10.88 |
| 2020-12-29 | 11.73 | 11.05 | 11.22 | 11.29 | 82700.0 | 11.24 |
| 2020-12-28 | 11.5 | 10.97 | 11.06 | 11.23 | 77800.0 | 11.18 |
| 2020-12-24 | 11.35 | 10.73 | 10.98 | 11.05 | 31600.0 | 11.0 |
| 2020-12-23 | 11.19 | 10.61 | 10.88 | 11.08 | 31500.0 | 11.03 |
| 2020-12-22 | 11.34 | 10.64 | 10.76 | 10.98 | 71800.0 | 10.88 |
| 2020-12-21 | 11.14 | 10.43 | 10.94 | 10.86 | 27900.0 | 10.77 |
| 2020-12-18 | 11.6 | 11.09 | 11.3 | 11.22 | 23100.0 | 11.12 |
| 2020-12-17 | 11.41 | 11.3 | 11.34 | 11.34 | 20900.0 | 11.24 |
| 2020-12-16 | 11.49 | 11.31 | 11.46 | 11.36 | 19700.0 | 11.26 |
| 2020-12-15 | 11.62 | 11.32 | 11.32 | 11.47 | 29500.0 | 11.37 |
| 2020-12-14 | 11.66 | 11.32 | 11.66 | 11.39 | 24800.0 | 11.29 |
| 2020-12-11 | 11.6 | 11.39 | 11.51 | 11.6 | 28800.0 | 11.5 |
| 2020-12-10 | 11.68 | 11.23 | 11.23 | 11.57 | 36700.0 | 11.47 |
| 2020-12-09 | 11.57 | 11.17 | 11.45 | 11.28 | 18400.0 | 11.18 |
| 2020-12-08 | 11.48 | 11.0 | 11.08 | 11.44 | 52300.0 | 11.34 |
| 2020-12-07 | 11.48 | 10.96 | 11.21 | 11.26 | 76000.0 | 11.16 |
| 2020-12-04 | 11.56 | 10.75 | 10.75 | 11.33 | 69100.0 | 11.23 |
| 2020-12-03 | 10.88 | 10.22 | 10.48 | 10.8 | 45300.0 | 10.71 |
| 2020-12-02 | 10.8 | 10.09 | 10.13 | 10.45 | 45800.0 | 10.36 |
| 2020-12-01 | 10.43 | 10.04 | 10.04 | 10.37 | 39000.0 | 10.28 |
| 2020-11-30 | 10.1 | 9.97 | 10.02 | 9.99 | 28300.0 | 9.9 |
| 2020-11-27 | 10.08 | 9.95 | 9.99 | 10.01 | 21300.0 | 9.92 |
| 2020-11-25 | 10.15 | 9.97 | 10.06 | 10.05 | 29000.0 | 9.96 |
| 2020-11-24 | 10.52 | 10.08 | 10.23 | 10.13 | 43100.0 | 10.04 |
| 2020-11-23 | 10.18 | 9.75 | 9.78 | 10.18 | 35600.0 | 10.09 |
| 2020-11-20 | 9.8 | 9.54 | 9.6 | 9.73 | 32100.0 | 9.64 |
| 2020-11-19 | 9.75 | 9.23 | 9.23 | 9.67 | 78700.0 | 9.54 |
| 2020-11-18 | 9.68 | 9.27 | 9.27 | 9.3 | 32300.0 | 9.17 |
| 2020-11-17 | 9.33 | 9.12 | 9.14 | 9.28 | 9200.0 | 9.15 |
| 2020-11-16 | 9.32 | 9.0 | 9.05 | 9.24 | 50700.0 | 9.11 |
| 2020-11-13 | 8.99 | 8.81 | 8.84 | 8.92 | 12900.0 | 8.8 |
| 2020-11-12 | 8.98 | 8.73 | 8.73 | 8.84 | 41200.0 | 8.72 |
| 2020-11-11 | 9.03 | 8.8 | 8.99 | 8.84 | 24600.0 | 8.72 |
| 2020-11-10 | 8.95 | 8.6 | 8.77 | 8.91 | 28700.0 | 8.79 |
| 2020-11-09 | 8.93 | 8.6 | 8.6 | 8.76 | 32400.0 | 8.64 |
| 2020-11-06 | 8.58 | 8.31 | 8.51 | 8.36 | 31900.0 | 8.24 |
| 2020-11-05 | 8.6 | 8.34 | 8.34 | 8.56 | 42300.0 | 8.44 |
| 2020-11-04 | 8.44 | 8.22 | 8.32 | 8.4 | 34500.0 | 8.28 |
| 2020-11-03 | 8.44 | 8.2 | 8.24 | 8.36 | 59100.0 | 8.24 |
| 2020-11-02 | 8.31 | 8.16 | 8.25 | 8.24 | 23100.0 | 8.13 |
| 2020-10-30 | 8.41 | 8.18 | 8.41 | 8.23 | 24700.0 | 8.12 |
| 2020-10-29 | 8.41 | 8.2 | 8.25 | 8.38 | 23000.0 | 8.26 |
| 2020-10-28 | 8.35 | 8.13 | 8.35 | 8.24 | 19600.0 | 8.13 |
| 2020-10-27 | 8.48 | 8.35 | 8.44 | 8.46 | 41200.0 | 8.34 |
| 2020-10-26 | 8.62 | 8.41 | 8.62 | 8.48 | 45200.0 | 8.36 |
| 2020-10-23 | 8.85 | 8.63 | 8.85 | 8.69 | 39600.0 | 8.57 |
| 2020-10-22 | 8.87 | 8.63 | 8.79 | 8.85 | 61000.0 | 8.73 |
| 2020-10-21 | 8.89 | 8.77 | 8.79 | 8.85 | 51600.0 | 8.68 |
| 2020-10-20 | 8.86 | 8.75 | 8.81 | 8.85 | 22800.0 | 8.68 |
| 2020-10-19 | 8.88 | 8.81 | 8.82 | 8.86 | 17800.0 | 8.69 |
| 2020-10-16 | 8.87 | 8.77 | 8.79 | 8.82 | 48700.0 | 8.65 |
| 2020-10-15 | 8.89 | 8.71 | 8.72 | 8.85 | 37300.0 | 8.68 |
| 2020-10-14 | 8.9 | 8.71 | 8.83 | 8.82 | 95700.0 | 8.65 |
| 2020-10-13 | 8.83 | 8.68 | 8.68 | 8.83 | 24600.0 | 8.66 |
| 2020-10-12 | 8.82 | 8.63 | 8.82 | 8.72 | 12900.0 | 8.55 |
| 2020-10-09 | 8.87 | 8.78 | 8.82 | 8.85 | 17800.0 | 8.68 |
| 2020-10-08 | 8.88 | 8.62 | 8.62 | 8.88 | 22800.0 | 8.71 |
| 2020-10-07 | 8.64 | 8.53 | 8.53 | 8.64 | 23600.0 | 8.47 |
| 2020-10-06 | 8.59 | 8.44 | 8.56 | 8.52 | 35700.0 | 8.35 |
| 2020-10-05 | 8.65 | 8.36 | 8.36 | 8.53 | 57100.0 | 8.36 |
| 2020-10-02 | 8.39 | 8.11 | 8.31 | 8.35 | 34800.0 | 8.19 |
| 2020-10-01 | 8.49 | 8.4 | 8.49 | 8.43 | 21200.0 | 8.27 |
| 2020-09-30 | 8.52 | 8.42 | 8.49 | 8.52 | 36100.0 | 8.35 |
| 2020-09-29 | 8.44 | 8.36 | 8.44 | 8.44 | 29900.0 | 8.28 |
| 2020-09-28 | 8.5 | 8.36 | 8.44 | 8.47 | 67600.0 | 8.31 |
| 2020-09-25 | 8.59 | 8.25 | 8.59 | 8.45 | 68500.0 | 8.29 |
| 2020-09-24 | 8.68 | 8.37 | 8.68 | 8.58 | 23500.0 | 8.41 |
| 2020-09-23 | 8.81 | 8.64 | 8.79 | 8.65 | 29200.0 | 8.48 |
| 2020-09-22 | 8.92 | 8.76 | 8.77 | 8.83 | 40400.0 | 8.66 |
| 2020-09-21 | 8.99 | 8.63 | 8.83 | 8.85 | 60400.0 | 8.63 |
| 2020-09-18 | 9.09 | 8.95 | 9.01 | 8.97 | 11300.0 | 8.75 |
| 2020-09-17 | 9.08 | 8.94 | 9.08 | 9.01 | 21000.0 | 8.78 |
| 2020-09-16 | 9.22 | 9.03 | 9.05 | 9.22 | 35000.0 | 8.99 |
| 2020-09-15 | 9.14 | 9.02 | 9.04 | 9.08 | 31400.0 | 8.85 |
| 2020-09-14 | 9.09 | 9.01 | 9.07 | 9.03 | 14900.0 | 8.8 |
| 2020-09-11 | 9.11 | 9.04 | 9.11 | 9.06 | 13300.0 | 8.83 |
| 2020-09-10 | 9.14 | 9.04 | 9.1 | 9.14 | 13200.0 | 8.91 |
| 2020-09-09 | 9.13 | 9.09 | 9.09 | 9.12 | 6100.0 | 8.89 |
| 2020-09-08 | 9.13 | 8.98 | 9.02 | 9.05 | 11100.0 | 8.82 |
| 2020-09-04 | 9.19 | 9.1 | 9.17 | 9.16 | 22500.0 | 8.93 |
| 2020-09-03 | 9.19 | 9.07 | 9.1 | 9.19 | 24900.0 | 8.96 |
| 2020-09-02 | 9.2 | 9.07 | 9.1 | 9.18 | 23000.0 | 8.95 |
| 2020-09-01 | 9.2 | 9.1 | 9.19 | 9.14 | 12100.0 | 8.91 |
| 2020-08-31 | 9.45 | 9.16 | 9.3 | 9.24 | 19000.0 | 9.01 |
| 2020-08-28 | 9.29 | 9.11 | 9.13 | 9.29 | 38700.0 | 9.06 |
| 2020-08-27 | 9.14 | 9.07 | 9.14 | 9.13 | 19900.0 | 8.9 |
| 2020-08-26 | 9.13 | 9.07 | 9.07 | 9.1 | 9800.0 | 8.87 |
| 2020-08-25 | 9.24 | 9.08 | 9.23 | 9.13 | 16600.0 | 8.9 |
| 2020-08-24 | 9.23 | 9.05 | 9.17 | 9.23 | 21600.0 | 9.0 |
| 2020-08-21 | 9.19 | 9.03 | 9.03 | 9.13 | 42200.0 | 8.9 |
| 2020-08-20 | 9.22 | 9.13 | 9.13 | 9.18 | 37400.0 | 8.9 |
| 2020-08-19 | 9.25 | 9.16 | 9.16 | 9.23 | 29700.0 | 8.95 |
| 2020-08-18 | 9.34 | 9.19 | 9.22 | 9.2 | 17200.0 | 8.92 |
| 2020-08-17 | 9.36 | 9.27 | 9.27 | 9.29 | 12300.0 | 9.01 |
| 2020-08-14 | 9.41 | 9.27 | 9.27 | 9.31 | 16100.0 | 9.03 |
| 2020-08-13 | 9.38 | 9.27 | 9.3 | 9.35 | 10800.0 | 9.07 |
| 2020-08-12 | 9.41 | 9.34 | 9.36 | 9.4 | 23000.0 | 9.12 |
| 2020-08-11 | 9.45 | 9.3 | 9.43 | 9.3 | 35900.0 | 9.02 |
| 2020-08-10 | 9.36 | 9.18 | 9.24 | 9.36 | 45400.0 | 9.08 |
| 2020-08-07 | 9.26 | 9.17 | 9.17 | 9.26 | 18500.0 | 8.98 |
| 2020-08-06 | 9.28 | 9.17 | 9.24 | 9.25 | 12600.0 | 8.97 |
| 2020-08-05 | 9.26 | 9.14 | 9.18 | 9.2 | 50000.0 | 8.92 |
| 2020-08-04 | 9.22 | 9.0 | 9.0 | 9.14 | 23000.0 | 8.86 |
| 2020-08-03 | 9.12 | 9.05 | 9.07 | 9.12 | 27600.0 | 8.84 |
| 2020-07-31 | 9.07 | 8.98 | 9.04 | 9.07 | 36900.0 | 8.8 |
| 2020-07-30 | 9.03 | 8.86 | 8.94 | 9.03 | 16000.0 | 8.76 |
| 2020-07-29 | 9.11 | 8.88 | 8.97 | 9.11 | 23700.0 | 8.83 |
| 2020-07-28 | 8.99 | 8.95 | 8.95 | 8.96 | 14000.0 | 8.69 |
| 2020-07-27 | 9.05 | 8.98 | 9.03 | 8.98 | 25200.0 | 8.71 |
| 2020-07-24 | 9.14 | 9.05 | 9.05 | 9.05 | 9300.0 | 8.78 |
| 2020-07-23 | 9.1 | 9.03 | 9.09 | 9.04 | 43600.0 | 8.77 |
| 2020-07-22 | 9.23 | 9.05 | 9.18 | 9.18 | 44100.0 | 8.85 |
| 2020-07-21 | 9.59 | 9.15 | 9.15 | 9.25 | 26500.0 | 8.92 |
| 2020-07-20 | 9.23 | 9.08 | 9.15 | 9.13 | 24500.0 | 8.81 |
| 2020-07-17 | 9.23 | 8.9 | 8.99 | 9.17 | 38400.0 | 8.84 |
| 2020-07-16 | 9.06 | 8.93 | 8.96 | 9.06 | 18500.0 | 8.74 |
| 2020-07-15 | 9.06 | 8.97 | 9.01 | 9.05 | 24800.0 | 8.73 |
| 2020-07-14 | 9.21 | 8.82 | 8.84 | 8.82 | 52300.0 | 8.51 |
| 2020-07-13 | 8.99 | 8.86 | 8.87 | 8.86 | 10900.0 | 8.54 |
| 2020-07-10 | 8.91 | 8.71 | 8.71 | 8.91 | 19200.0 | 8.59 |
| 2020-07-09 | 8.88 | 8.75 | 8.84 | 8.77 | 13900.0 | 8.46 |
| 2020-07-08 | 8.92 | 8.74 | 8.84 | 8.92 | 6700.0 | 8.6 |
| 2020-07-07 | 8.98 | 8.71 | 8.71 | 8.92 | 32400.0 | 8.6 |
| 2020-07-06 | 9.14 | 8.65 | 9.06 | 8.86 | 76900.0 | 8.54 |
| 2020-07-02 | 9.24 | 9.0 | 9.15 | 9.02 | 48300.0 | 8.7 |
| 2020-07-01 | 9.21 | 9.02 | 9.02 | 9.1 | 36700.0 | 8.78 |
| 2020-06-30 | 9.1 | 8.95 | 9.05 | 9.03 | 39600.0 | 8.71 |
| 2020-06-29 | 9.11 | 8.95 | 9.1 | 9.06 | 40600.0 | 8.74 |
| 2020-06-26 | 9.32 | 9.01 | 9.32 | 9.03 | 51500.0 | 8.71 |
| 2020-06-25 | 9.34 | 9.11 | 9.11 | 9.22 | 23200.0 | 8.89 |
| 2020-06-24 | 9.52 | 9.18 | 9.52 | 9.24 | 22100.0 | 8.91 |
| 2020-06-23 | 9.71 | 9.52 | 9.61 | 9.54 | 39500.0 | 9.2 |
| 2020-06-22 | 9.73 | 9.55 | 9.73 | 9.64 | 46100.0 | 9.3 |
| 2020-06-19 | 10.04 | 9.75 | 10.04 | 9.87 | 47400.0 | 9.47 |
| 2020-06-18 | 10.01 | 9.45 | 9.51 | 10.0 | 153900.0 | 9.6 |
| 2020-06-17 | 9.8 | 9.48 | 9.8 | 9.49 | 42100.0 | 9.11 |
| 2020-06-16 | 9.89 | 9.68 | 9.88 | 9.86 | 61000.0 | 9.46 |
| 2020-06-15 | 9.71 | 8.84 | 8.85 | 9.7 | 77000.0 | 9.31 |
| 2020-06-12 | 9.72 | 9.28 | 9.62 | 9.5 | 104700.0 | 9.12 |
| 2020-06-11 | 9.96 | 9.37 | 9.96 | 9.45 | 60600.0 | 9.07 |
| 2020-06-10 | 10.63 | 10.13 | 10.59 | 10.26 | 42100.0 | 9.84 |
| 2020-06-09 | 10.74 | 10.28 | 10.74 | 10.51 | 33600.0 | 10.08 |
| 2020-06-08 | 11.09 | 10.76 | 11.09 | 10.9 | 48200.0 | 10.46 |
| 2020-06-05 | 11.1 | 10.43 | 10.62 | 10.74 | 65700.0 | 10.31 |
| 2020-06-04 | 10.21 | 9.97 | 10.14 | 10.21 | 29600.0 | 9.8 |
| 2020-06-03 | 10.11 | 9.89 | 9.93 | 10.08 | 43200.0 | 9.67 |
| 2020-06-02 | 10.09 | 9.87 | 10.09 | 9.93 | 29100.0 | 9.53 |
| 2020-06-01 | 10.12 | 9.65 | 9.84 | 10.05 | 60700.0 | 9.64 |
| 2020-05-29 | 9.85 | 9.6 | 9.82 | 9.78 | 45000.0 | 9.38 |
| 2020-05-28 | 9.98 | 9.57 | 9.75 | 9.7 | 45100.0 | 9.31 |
| 2020-05-27 | 9.71 | 9.56 | 9.63 | 9.67 | 67200.0 | 9.28 |
| 2020-05-26 | 9.78 | 9.29 | 9.6 | 9.59 | 60900.0 | 9.2 |
| 2020-05-22 | 9.4 | 9.14 | 9.4 | 9.25 | 23200.0 | 8.88 |
| 2020-05-21 | 9.5 | 9.12 | 9.5 | 9.29 | 61900.0 | 8.91 |
| 2020-05-20 | 9.72 | 9.17 | 9.44 | 9.6 | 157500.0 | 9.09 |
| 2020-05-19 | 9.38 | 9.14 | 9.38 | 9.19 | 27200.0 | 8.7 |
| 2020-05-18 | 9.24 | 8.99 | 8.99 | 9.15 | 47700.0 | 8.67 |
| 2020-05-15 | 8.81 | 8.43 | 8.43 | 8.77 | 55500.0 | 8.31 |
| 2020-05-14 | 8.65 | 8.21 | 8.54 | 8.64 | 86600.0 | 8.18 |
| 2020-05-13 | 8.78 | 8.32 | 8.68 | 8.43 | 79400.0 | 7.98 |
| 2020-05-12 | 8.88 | 8.42 | 8.46 | 8.6 | 85200.0 | 8.14 |
| 2020-05-11 | 8.66 | 8.32 | 8.46 | 8.49 | 98000.0 | 8.04 |
| 2020-05-08 | 8.89 | 8.3 | 8.82 | 8.68 | 222300.0 | 8.22 |
| 2020-05-07 | 8.88 | 8.68 | 8.8 | 8.72 | 31400.0 | 8.26 |
| 2020-05-06 | 9.38 | 8.46 | 9.38 | 8.69 | 92200.0 | 8.23 |
| 2020-05-05 | 9.4 | 9.07 | 9.39 | 9.28 | 48500.0 | 8.79 |
| 2020-05-04 | 9.23 | 8.9 | 9.2 | 9.16 | 92200.0 | 8.67 |
| 2020-05-01 | 9.49 | 9.08 | 9.3 | 9.29 | 51000.0 | 8.8 |
| 2020-04-30 | 9.98 | 9.51 | 9.95 | 9.66 | 75900.0 | 9.15 |
| 2020-04-29 | 9.69 | 9.12 | 9.25 | 9.66 | 84500.0 | 9.15 |
| 2020-04-28 | 9.17 | 8.55 | 8.8 | 9.09 | 55400.0 | 8.61 |
| 2020-04-27 | 8.93 | 8.46 | 8.7 | 8.91 | 46100.0 | 8.44 |
| 2020-04-24 | 8.91 | 8.6 | 8.89 | 8.81 | 54700.0 | 8.34 |
| 2020-04-23 | 8.94 | 8.36 | 8.62 | 8.74 | 83700.0 | 8.28 |
| 2020-04-22 | 9.32 | 8.13 | 9.0 | 8.69 | 106100.0 | 8.23 |
| 2020-04-21 | 9.13 | 8.46 | 8.47 | 8.96 | 68500.0 | 8.37 |
| 2020-04-20 | 9.11 | 8.32 | 8.67 | 8.98 | 47100.0 | 8.39 |
| 2020-04-17 | 9.13 | 8.35 | 8.35 | 9.03 | 69000.0 | 8.43 |
| 2020-04-16 | 8.65 | 8.4 | 8.51 | 8.49 | 43900.0 | 7.93 |
| 2020-04-15 | 8.77 | 7.72 | 8.32 | 8.59 | 119900.0 | 8.02 |
| 2020-04-14 | 8.55 | 7.46 | 7.46 | 8.5 | 156700.0 | 7.94 |
| 2020-04-13 | 8.27 | 7.3 | 8.27 | 7.52 | 59200.0 | 7.02 |
| 2020-04-09 | 8.85 | 7.68 | 7.98 | 7.73 | 113600.0 | 7.22 |
| 2020-04-08 | 8.0 | 7.31 | 7.48 | 7.92 | 30200.0 | 7.4 |
| 2020-04-07 | 7.95 | 7.31 | 7.5 | 7.63 | 43800.0 | 7.13 |
| 2020-04-06 | 7.47 | 7.04 | 7.04 | 7.3 | 30200.0 | 6.82 |
| 2020-04-03 | 7.53 | 6.66 | 7.3 | 7.02 | 28600.0 | 6.56 |
| 2020-04-02 | 7.88 | 6.4 | 6.48 | 7.1 | 47600.0 | 6.63 |
| 2020-04-01 | 6.79 | 6.3 | 6.7 | 6.64 | 103500.0 | 6.2 |
| 2020-03-31 | 7.49 | 6.4 | 6.58 | 6.99 | 91100.0 | 6.53 |
| 2020-03-30 | 6.54 | 5.93 | 6.17 | 6.41 | 52300.0 | 5.99 |
| 2020-03-27 | 6.61 | 6.26 | 6.58 | 6.38 | 59800.0 | 5.96 |
| 2020-03-26 | 6.89 | 6.11 | 6.25 | 6.59 | 99500.0 | 6.15 |
| 2020-03-25 | 6.43 | 5.98 | 6.18 | 6.3 | 35200.0 | 5.88 |
| 2020-03-24 | 6.5 | 5.92 | 5.92 | 6.02 | 88100.0 | 5.62 |
| 2020-03-23 | 6.21 | 5.28 | 6.21 | 5.7 | 54700.0 | 5.32 |
| 2020-03-20 | 6.4 | 5.52 | 5.52 | 6.21 | 145400.0 | 5.68 |
| 2020-03-19 | 6.35 | 4.37 | 4.41 | 5.5 | 83800.0 | 5.03 |
| 2020-03-18 | 6.84 | 3.77 | 6.84 | 4.21 | 69800.0 | 3.85 |
| 2020-03-17 | 7.48 | 7.0 | 7.21 | 7.0 | 62100.0 | 6.41 |
| 2020-03-16 | 7.83 | 7.11 | 7.83 | 7.2 | 57400.0 | 6.59 |
| 2020-03-13 | 8.74 | 8.13 | 8.45 | 8.33 | 116600.0 | 7.62 |
| 2020-03-12 | 9.46 | 7.78 | 9.46 | 7.95 | 123200.0 | 7.27 |
| 2020-03-11 | 10.51 | 9.61 | 10.5 | 9.95 | 92100.0 | 9.1 |
| 2020-03-10 | 11.8 | 10.0 | 11.59 | 10.92 | 138200.0 | 9.99 |
| 2020-03-09 | 13.57 | 11.0 | 13.57 | 11.21 | 75600.0 | 10.26 |
| 2020-03-06 | 14.37 | 13.82 | 14.37 | 14.07 | 46800.0 | 12.87 |
| 2020-03-05 | 15.0 | 14.53 | 15.0 | 14.58 | 37000.0 | 13.34 |
| 2020-03-04 | 15.17 | 15.04 | 15.09 | 15.12 | 13000.0 | 13.84 |
| 2020-03-03 | 15.84 | 14.86 | 15.02 | 14.91 | 16700.0 | 13.64 |
| 2020-03-02 | 15.13 | 14.58 | 14.82 | 15.13 | 38300.0 | 13.84 |
| 2020-02-28 | 14.8 | 14.26 | 14.76 | 14.71 | 58500.0 | 13.46 |
| 2020-02-27 | 15.69 | 14.92 | 15.49 | 15.18 | 94400.0 | 13.89 |
| 2020-02-26 | 16.01 | 15.69 | 15.85 | 15.78 | 41500.0 | 14.44 |
| 2020-02-25 | 16.27 | 15.78 | 16.27 | 15.86 | 39000.0 | 14.51 |
| 2020-02-24 | 16.4 | 16.09 | 16.27 | 16.27 | 34700.0 | 14.89 |
| 2020-02-21 | 16.75 | 16.52 | 16.57 | 16.55 | 11000.0 | 15.14 |
| 2020-02-20 | 16.75 | 16.41 | 16.41 | 16.61 | 22400.0 | 15.2 |
| 2020-02-19 | 16.68 | 16.56 | 16.64 | 16.64 | 24600.0 | 15.11 |
| 2020-02-18 | 16.95 | 16.54 | 16.54 | 16.6 | 17400.0 | 15.08 |