| 名前 | U.S. Xpress Enterprises Inc. Class A Common Stock |
| ティッカー | USX |
| 国 | United States |
| 上場年 | 2018.0 |
| セクター | Transportation |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.75 | 9.3 | 9.61 | 9.56 | 494800.0 | 9.56 |
| 2021-02-12 | 9.54 | 9.31 | 9.37 | 9.35 | 203600.0 | 9.35 |
| 2021-02-11 | 9.56 | 8.96 | 9.51 | 9.28 | 356100.0 | 9.28 |
| 2021-02-10 | 9.8 | 9.15 | 9.53 | 9.44 | 441500.0 | 9.44 |
| 2021-02-09 | 9.55 | 9.0 | 9.0 | 9.49 | 545300.0 | 9.49 |
| 2021-02-08 | 8.97 | 8.5 | 8.52 | 8.87 | 393500.0 | 8.87 |
| 2021-02-05 | 8.72 | 8.27 | 8.51 | 8.51 | 419600.0 | 8.51 |
| 2021-02-04 | 8.5 | 7.87 | 7.95 | 8.44 | 502700.0 | 8.44 |
| 2021-02-03 | 7.92 | 7.48 | 7.72 | 7.8 | 305900.0 | 7.8 |
| 2021-02-02 | 7.94 | 7.49 | 7.59 | 7.69 | 446600.0 | 7.69 |
| 2021-02-01 | 7.52 | 6.93 | 6.99 | 7.5 | 541300.0 | 7.5 |
| 2021-01-29 | 7.39 | 6.54 | 7.39 | 6.75 | 691200.0 | 6.75 |
| 2021-01-28 | 7.3 | 6.82 | 7.12 | 6.93 | 349300.0 | 6.93 |
| 2021-01-27 | 7.52 | 7.02 | 7.52 | 7.07 | 383500.0 | 7.07 |
| 2021-01-26 | 7.89 | 7.52 | 7.89 | 7.55 | 242300.0 | 7.55 |
| 2021-01-25 | 8.09 | 7.8 | 7.95 | 7.83 | 279000.0 | 7.83 |
| 2021-01-22 | 8.24 | 7.53 | 8.18 | 8.09 | 912400.0 | 8.09 |
| 2021-01-21 | 9.65 | 7.92 | 8.03 | 8.87 | 2041800.0 | 8.87 |
| 2021-01-20 | 8.11 | 7.66 | 7.76 | 7.97 | 240000.0 | 7.97 |
| 2021-01-19 | 7.99 | 7.33 | 7.42 | 7.79 | 312300.0 | 7.79 |
| 2021-01-15 | 7.52 | 6.88 | 7.07 | 7.33 | 404100.0 | 7.33 |
| 2021-01-14 | 7.42 | 6.97 | 6.97 | 7.19 | 322400.0 | 7.19 |
| 2021-01-13 | 7.07 | 6.87 | 7.03 | 6.95 | 141000.0 | 6.95 |
| 2021-01-12 | 7.13 | 6.69 | 6.69 | 7.03 | 384500.0 | 7.03 |
| 2021-01-11 | 7.29 | 6.83 | 7.23 | 6.95 | 257900.0 | 6.95 |
| 2021-01-08 | 7.37 | 7.22 | 7.25 | 7.23 | 174700.0 | 7.23 |
| 2021-01-07 | 7.36 | 7.06 | 7.29 | 7.23 | 221500.0 | 7.23 |
| 2021-01-06 | 7.45 | 6.83 | 6.83 | 7.13 | 451600.0 | 7.13 |
| 2021-01-05 | 6.84 | 6.47 | 6.62 | 6.75 | 223900.0 | 6.75 |
| 2021-01-04 | 6.96 | 6.6 | 6.9 | 6.62 | 199600.0 | 6.62 |
| 2020-12-31 | 6.97 | 6.68 | 6.69 | 6.84 | 222700.0 | 6.84 |
| 2020-12-30 | 6.88 | 6.67 | 6.84 | 6.74 | 281600.0 | 6.74 |
| 2020-12-29 | 7.0 | 6.76 | 6.91 | 6.79 | 250400.0 | 6.79 |
| 2020-12-28 | 7.0 | 6.6 | 7.0 | 6.87 | 277100.0 | 6.87 |
| 2020-12-24 | 7.06 | 6.82 | 7.01 | 6.93 | 115200.0 | 6.93 |
| 2020-12-23 | 7.15 | 6.93 | 6.98 | 6.96 | 265000.0 | 6.96 |
| 2020-12-22 | 6.98 | 6.78 | 6.92 | 6.92 | 163200.0 | 6.92 |
| 2020-12-21 | 7.0 | 6.75 | 6.85 | 6.91 | 180000.0 | 6.91 |
| 2020-12-18 | 7.17 | 6.8 | 6.83 | 6.92 | 317800.0 | 6.92 |
| 2020-12-17 | 6.95 | 6.78 | 6.88 | 6.85 | 145700.0 | 6.85 |
| 2020-12-16 | 6.98 | 6.8 | 6.93 | 6.83 | 211300.0 | 6.83 |
| 2020-12-15 | 6.95 | 6.67 | 6.8 | 6.89 | 229800.0 | 6.89 |
| 2020-12-14 | 7.16 | 6.79 | 7.13 | 6.82 | 414000.0 | 6.82 |
| 2020-12-11 | 7.22 | 7.01 | 7.13 | 7.12 | 187600.0 | 7.12 |
| 2020-12-10 | 7.2 | 6.87 | 6.96 | 7.13 | 492600.0 | 7.13 |
| 2020-12-09 | 7.39 | 6.97 | 7.26 | 6.99 | 761100.0 | 6.99 |
| 2020-12-08 | 7.59 | 7.13 | 7.21 | 7.2 | 368200.0 | 7.2 |
| 2020-12-07 | 7.2 | 6.73 | 7.14 | 7.18 | 387100.0 | 7.18 |
| 2020-12-04 | 7.11 | 6.62 | 7.0 | 7.09 | 697300.0 | 7.09 |
| 2020-12-03 | 7.35 | 6.91 | 7.34 | 6.92 | 411900.0 | 6.92 |
| 2020-12-02 | 7.69 | 7.23 | 7.69 | 7.35 | 276500.0 | 7.35 |
| 2020-12-01 | 7.7 | 7.45 | 7.57 | 7.63 | 300400.0 | 7.63 |
| 2020-11-30 | 7.76 | 7.41 | 7.72 | 7.5 | 241900.0 | 7.5 |
| 2020-11-27 | 7.8 | 7.53 | 7.71 | 7.73 | 126300.0 | 7.73 |
| 2020-11-25 | 7.86 | 7.49 | 7.77 | 7.71 | 244600.0 | 7.71 |
| 2020-11-24 | 7.96 | 7.4 | 7.67 | 7.77 | 389500.0 | 7.77 |
| 2020-11-23 | 8.35 | 7.35 | 8.23 | 7.71 | 919700.0 | 7.71 |
| 2020-11-20 | 8.27 | 8.05 | 8.14 | 8.17 | 187900.0 | 8.17 |
| 2020-11-19 | 8.21 | 7.8 | 7.96 | 8.2 | 266800.0 | 8.2 |
| 2020-11-18 | 8.21 | 7.84 | 7.84 | 8.0 | 438500.0 | 8.0 |
| 2020-11-17 | 7.95 | 7.49 | 7.86 | 7.88 | 201100.0 | 7.88 |
| 2020-11-16 | 8.04 | 7.79 | 7.83 | 7.99 | 275000.0 | 7.99 |
| 2020-11-13 | 7.82 | 7.4 | 7.4 | 7.76 | 279200.0 | 7.76 |
| 2020-11-12 | 7.65 | 7.23 | 7.45 | 7.29 | 186300.0 | 7.29 |
| 2020-11-11 | 7.74 | 7.25 | 7.74 | 7.58 | 416700.0 | 7.58 |
| 2020-11-10 | 7.78 | 7.26 | 7.38 | 7.72 | 343200.0 | 7.72 |
| 2020-11-09 | 7.87 | 7.13 | 7.67 | 7.3 | 427100.0 | 7.3 |
| 2020-11-06 | 7.39 | 7.08 | 7.39 | 7.32 | 278900.0 | 7.32 |
| 2020-11-05 | 7.5 | 7.16 | 7.23 | 7.34 | 291200.0 | 7.34 |
| 2020-11-04 | 7.57 | 7.03 | 7.17 | 7.29 | 276800.0 | 7.29 |
| 2020-11-03 | 7.7 | 7.05 | 7.05 | 7.41 | 353500.0 | 7.41 |
| 2020-11-02 | 7.14 | 6.72 | 7.09 | 6.94 | 487300.0 | 6.94 |
| 2020-10-30 | 7.27 | 6.79 | 6.79 | 7.21 | 841100.0 | 7.21 |
| 2020-10-29 | 6.91 | 6.27 | 6.45 | 6.58 | 848200.0 | 6.58 |
| 2020-10-28 | 6.57 | 6.18 | 6.35 | 6.45 | 744100.0 | 6.45 |
| 2020-10-27 | 6.83 | 6.45 | 6.65 | 6.51 | 448000.0 | 6.51 |
| 2020-10-26 | 7.19 | 6.46 | 7.09 | 6.72 | 1144300.0 | 6.72 |
| 2020-10-23 | 8.05 | 7.02 | 7.8 | 7.08 | 1667600.0 | 7.08 |
| 2020-10-22 | 9.45 | 9.18 | 9.44 | 9.33 | 498400.0 | 9.33 |
| 2020-10-21 | 9.74 | 9.27 | 9.4 | 9.32 | 313500.0 | 9.32 |
| 2020-10-20 | 9.5 | 8.96 | 9.14 | 9.26 | 257400.0 | 9.26 |
| 2020-10-19 | 10.32 | 9.13 | 10.21 | 9.14 | 548800.0 | 9.14 |
| 2020-10-16 | 10.85 | 10.03 | 10.79 | 10.06 | 371300.0 | 10.06 |
| 2020-10-15 | 11.28 | 10.1 | 10.4 | 10.92 | 755200.0 | 10.92 |
| 2020-10-14 | 10.49 | 9.97 | 10.35 | 9.99 | 256300.0 | 9.99 |
| 2020-10-13 | 10.5 | 9.89 | 9.97 | 10.35 | 183300.0 | 10.35 |
| 2020-10-12 | 10.22 | 9.85 | 9.93 | 10.05 | 317300.0 | 10.05 |
| 2020-10-09 | 10.22 | 9.82 | 9.93 | 9.94 | 133200.0 | 9.94 |
| 2020-10-08 | 10.0 | 9.59 | 9.6 | 9.72 | 233800.0 | 9.72 |
| 2020-10-07 | 9.74 | 9.27 | 9.27 | 9.55 | 257700.0 | 9.55 |
| 2020-10-06 | 9.37 | 8.95 | 9.07 | 9.17 | 216600.0 | 9.17 |
| 2020-10-05 | 9.01 | 8.6 | 8.61 | 8.97 | 219600.0 | 8.97 |
| 2020-10-02 | 8.78 | 8.06 | 8.17 | 8.58 | 192600.0 | 8.58 |
| 2020-10-01 | 8.41 | 8.16 | 8.22 | 8.38 | 123900.0 | 8.38 |
| 2020-09-30 | 8.58 | 8.25 | 8.44 | 8.26 | 238000.0 | 8.26 |
| 2020-09-29 | 8.61 | 8.39 | 8.5 | 8.4 | 125100.0 | 8.4 |
| 2020-09-28 | 8.72 | 8.39 | 8.39 | 8.56 | 169600.0 | 8.56 |
| 2020-09-25 | 8.38 | 8.0 | 8.0 | 8.25 | 259700.0 | 8.25 |
| 2020-09-24 | 8.34 | 7.88 | 8.03 | 8.05 | 252200.0 | 8.05 |
| 2020-09-23 | 8.2 | 7.75 | 7.75 | 8.11 | 381300.0 | 8.11 |
| 2020-09-22 | 7.84 | 7.45 | 7.79 | 7.71 | 168300.0 | 7.71 |
| 2020-09-21 | 7.86 | 7.31 | 7.62 | 7.8 | 347200.0 | 7.8 |
| 2020-09-18 | 8.1 | 7.69 | 7.98 | 7.83 | 775800.0 | 7.83 |
| 2020-09-17 | 8.25 | 7.96 | 8.19 | 7.99 | 310800.0 | 7.99 |
| 2020-09-16 | 8.55 | 8.29 | 8.4 | 8.4 | 309500.0 | 8.4 |
| 2020-09-15 | 8.6 | 8.18 | 8.2 | 8.36 | 263800.0 | 8.36 |
| 2020-09-14 | 8.58 | 7.87 | 8.58 | 8.15 | 548300.0 | 8.15 |
| 2020-09-11 | 9.21 | 8.39 | 9.21 | 8.52 | 385700.0 | 8.52 |
| 2020-09-10 | 9.75 | 8.97 | 9.53 | 9.1 | 376900.0 | 9.1 |
| 2020-09-09 | 9.6 | 9.1 | 9.1 | 9.52 | 288700.0 | 9.52 |
| 2020-09-08 | 9.2 | 8.57 | 8.89 | 9.03 | 540100.0 | 9.03 |
| 2020-09-04 | 9.19 | 8.66 | 9.04 | 8.91 | 268700.0 | 8.91 |
| 2020-09-03 | 9.39 | 8.87 | 9.33 | 9.02 | 527600.0 | 9.02 |
| 2020-09-02 | 9.76 | 9.23 | 9.67 | 9.39 | 546700.0 | 9.39 |
| 2020-09-01 | 9.79 | 9.15 | 9.4 | 9.71 | 343600.0 | 9.71 |
| 2020-08-31 | 10.25 | 9.32 | 10.12 | 9.57 | 509600.0 | 9.57 |
| 2020-08-28 | 10.37 | 9.94 | 10.12 | 10.09 | 456200.0 | 10.09 |
| 2020-08-27 | 10.33 | 10.03 | 10.12 | 10.12 | 221400.0 | 10.12 |
| 2020-08-26 | 10.38 | 10.01 | 10.27 | 10.07 | 350600.0 | 10.07 |
| 2020-08-25 | 11.25 | 10.17 | 11.15 | 10.27 | 601200.0 | 10.27 |
| 2020-08-24 | 11.17 | 10.65 | 10.77 | 11.12 | 614200.0 | 11.12 |
| 2020-08-21 | 11.01 | 10.53 | 10.81 | 10.77 | 334300.0 | 10.77 |
| 2020-08-20 | 11.05 | 10.4 | 10.5 | 10.96 | 292400.0 | 10.96 |
| 2020-08-19 | 11.09 | 10.29 | 10.4 | 10.66 | 456100.0 | 10.66 |
| 2020-08-18 | 10.76 | 10.16 | 10.68 | 10.4 | 589900.0 | 10.4 |
| 2020-08-17 | 11.34 | 10.61 | 11.25 | 10.77 | 624800.0 | 10.77 |
| 2020-08-14 | 11.0 | 10.55 | 10.69 | 10.98 | 739300.0 | 10.98 |
| 2020-08-13 | 10.83 | 10.42 | 10.58 | 10.69 | 726200.0 | 10.69 |
| 2020-08-12 | 10.77 | 10.35 | 10.64 | 10.47 | 682100.0 | 10.47 |
| 2020-08-11 | 10.69 | 10.01 | 10.08 | 10.31 | 779500.0 | 10.31 |
| 2020-08-10 | 10.47 | 9.43 | 9.45 | 9.89 | 1360500.0 | 9.89 |
| 2020-08-07 | 9.54 | 9.07 | 9.07 | 9.4 | 761200.0 | 9.4 |
| 2020-08-06 | 9.55 | 8.84 | 9.55 | 9.06 | 374100.0 | 9.06 |
| 2020-08-05 | 9.66 | 9.28 | 9.47 | 9.51 | 494400.0 | 9.51 |
| 2020-08-04 | 9.72 | 9.26 | 9.32 | 9.33 | 415900.0 | 9.33 |
| 2020-08-03 | 9.98 | 9.09 | 9.41 | 9.25 | 556700.0 | 9.25 |
| 2020-07-31 | 10.11 | 9.03 | 9.98 | 9.16 | 863000.0 | 9.16 |
| 2020-07-30 | 10.34 | 8.84 | 9.0 | 9.83 | 1871600.0 | 9.83 |
| 2020-07-29 | 8.79 | 7.43 | 8.05 | 8.78 | 1961200.0 | 8.78 |
| 2020-07-28 | 7.09 | 6.72 | 7.09 | 6.81 | 286100.0 | 6.81 |
| 2020-07-27 | 7.16 | 6.87 | 7.09 | 7.01 | 291100.0 | 7.01 |
| 2020-07-24 | 7.39 | 7.05 | 7.19 | 7.08 | 186600.0 | 7.08 |
| 2020-07-23 | 7.63 | 7.21 | 7.34 | 7.24 | 417000.0 | 7.24 |
| 2020-07-22 | 7.55 | 7.3 | 7.3 | 7.33 | 638300.0 | 7.33 |
| 2020-07-21 | 7.48 | 6.7 | 6.73 | 7.2 | 1845300.0 | 7.2 |
| 2020-07-20 | 6.77 | 6.53 | 6.59 | 6.63 | 157000.0 | 6.63 |
| 2020-07-17 | 6.72 | 6.52 | 6.61 | 6.6 | 191100.0 | 6.6 |
| 2020-07-16 | 6.71 | 6.33 | 6.33 | 6.59 | 335500.0 | 6.59 |
| 2020-07-15 | 6.55 | 6.35 | 6.48 | 6.44 | 214000.0 | 6.44 |
| 2020-07-14 | 6.36 | 6.07 | 6.14 | 6.33 | 152100.0 | 6.33 |
| 2020-07-13 | 6.43 | 6.08 | 6.42 | 6.15 | 284100.0 | 6.15 |
| 2020-07-10 | 6.52 | 6.23 | 6.24 | 6.41 | 269200.0 | 6.41 |
| 2020-07-09 | 6.44 | 5.83 | 5.83 | 6.2 | 221600.0 | 6.2 |
| 2020-07-08 | 6.61 | 5.98 | 6.39 | 6.11 | 412900.0 | 6.11 |
| 2020-07-07 | 6.54 | 6.26 | 6.36 | 6.41 | 512700.0 | 6.41 |
| 2020-07-06 | 6.37 | 6.14 | 6.22 | 6.33 | 320500.0 | 6.33 |
| 2020-07-02 | 6.15 | 5.89 | 5.9 | 6.14 | 181800.0 | 6.14 |
| 2020-07-01 | 6.12 | 5.74 | 6.03 | 5.81 | 156400.0 | 5.81 |
| 2020-06-30 | 6.03 | 5.75 | 5.75 | 6.0 | 191800.0 | 6.0 |
| 2020-06-29 | 6.1 | 5.65 | 6.05 | 5.83 | 189000.0 | 5.83 |
| 2020-06-26 | 6.02 | 5.72 | 5.79 | 5.99 | 364400.0 | 5.99 |
| 2020-06-25 | 5.88 | 5.62 | 5.77 | 5.86 | 123800.0 | 5.86 |
| 2020-06-24 | 5.98 | 5.77 | 5.8 | 5.8 | 110500.0 | 5.8 |
| 2020-06-23 | 6.08 | 5.88 | 5.96 | 5.98 | 170300.0 | 5.98 |
| 2020-06-22 | 5.91 | 5.69 | 5.77 | 5.87 | 115200.0 | 5.87 |
| 2020-06-19 | 6.01 | 5.71 | 5.91 | 5.8 | 278400.0 | 5.8 |
| 2020-06-18 | 6.0 | 5.65 | 5.74 | 5.91 | 163000.0 | 5.91 |
| 2020-06-17 | 5.87 | 5.53 | 5.65 | 5.83 | 130800.0 | 5.83 |
| 2020-06-16 | 5.8 | 5.43 | 5.58 | 5.64 | 171600.0 | 5.64 |
| 2020-06-15 | 5.52 | 5.18 | 5.23 | 5.38 | 128800.0 | 5.38 |
| 2020-06-12 | 5.98 | 5.26 | 5.87 | 5.43 | 105100.0 | 5.43 |
| 2020-06-11 | 5.7 | 5.21 | 5.45 | 5.59 | 244300.0 | 5.59 |
| 2020-06-10 | 5.97 | 5.66 | 5.82 | 5.8 | 121600.0 | 5.8 |
| 2020-06-09 | 5.94 | 5.62 | 5.8 | 5.89 | 137400.0 | 5.89 |
| 2020-06-08 | 6.18 | 5.85 | 6.05 | 5.94 | 290200.0 | 5.94 |
| 2020-06-05 | 6.05 | 5.8 | 5.95 | 5.95 | 298600.0 | 5.95 |
| 2020-06-04 | 5.86 | 5.44 | 5.47 | 5.83 | 312600.0 | 5.83 |
| 2020-06-03 | 5.64 | 5.42 | 5.54 | 5.47 | 595900.0 | 5.47 |
| 2020-06-02 | 5.6 | 5.13 | 5.14 | 5.3 | 397200.0 | 5.3 |
| 2020-06-01 | 5.35 | 5.07 | 5.22 | 5.14 | 309700.0 | 5.14 |
| 2020-05-29 | 5.13 | 4.73 | 4.85 | 5.1 | 408300.0 | 5.1 |
| 2020-05-28 | 4.99 | 4.8 | 4.84 | 4.89 | 265400.0 | 4.89 |
| 2020-05-27 | 4.99 | 4.8 | 4.94 | 4.89 | 202300.0 | 4.89 |
| 2020-05-26 | 4.95 | 4.72 | 4.85 | 4.84 | 273000.0 | 4.84 |
| 2020-05-22 | 4.72 | 4.46 | 4.52 | 4.66 | 304200.0 | 4.66 |
| 2020-05-21 | 4.4 | 4.1 | 4.14 | 4.35 | 205100.0 | 4.35 |
| 2020-05-20 | 4.3 | 4.05 | 4.05 | 4.15 | 229900.0 | 4.15 |
| 2020-05-19 | 4.15 | 3.82 | 3.85 | 3.95 | 244800.0 | 3.95 |
| 2020-05-18 | 4.05 | 3.82 | 3.86 | 3.91 | 181700.0 | 3.91 |
| 2020-05-15 | 3.68 | 3.42 | 3.54 | 3.67 | 264000.0 | 3.67 |
| 2020-05-14 | 3.68 | 3.37 | 3.48 | 3.49 | 271400.0 | 3.49 |
| 2020-05-13 | 3.8 | 3.49 | 3.8 | 3.57 | 231600.0 | 3.57 |
| 2020-05-12 | 4.03 | 3.81 | 4.03 | 3.82 | 197000.0 | 3.82 |
| 2020-05-11 | 4.17 | 3.87 | 4.13 | 3.96 | 185100.0 | 3.96 |
| 2020-05-08 | 4.25 | 3.95 | 3.95 | 4.13 | 349600.0 | 4.13 |
| 2020-05-07 | 3.93 | 3.76 | 3.8 | 3.85 | 205400.0 | 3.85 |
| 2020-05-06 | 4.08 | 3.77 | 4.0 | 3.8 | 148400.0 | 3.8 |
| 2020-05-05 | 4.17 | 3.87 | 4.01 | 3.94 | 142200.0 | 3.94 |
| 2020-05-04 | 4.09 | 3.84 | 3.9 | 3.94 | 138200.0 | 3.94 |
| 2020-05-01 | 4.21 | 3.91 | 4.08 | 3.97 | 171300.0 | 3.97 |
| 2020-04-30 | 4.59 | 4.06 | 4.33 | 4.36 | 295700.0 | 4.36 |
| 2020-04-29 | 4.88 | 4.48 | 4.53 | 4.8 | 305700.0 | 4.8 |
| 2020-04-28 | 4.47 | 4.03 | 4.47 | 4.32 | 145700.0 | 4.32 |
| 2020-04-27 | 4.37 | 3.81 | 3.81 | 4.32 | 215200.0 | 4.32 |
| 2020-04-24 | 3.95 | 3.74 | 3.9 | 3.88 | 50100.0 | 3.88 |
| 2020-04-23 | 3.89 | 3.66 | 3.74 | 3.84 | 113700.0 | 3.84 |
| 2020-04-22 | 3.9 | 3.66 | 3.8 | 3.75 | 97500.0 | 3.75 |
| 2020-04-21 | 3.76 | 3.52 | 3.69 | 3.66 | 183100.0 | 3.66 |
| 2020-04-20 | 3.96 | 3.62 | 3.84 | 3.86 | 134100.0 | 3.86 |
| 2020-04-17 | 3.91 | 3.57 | 3.64 | 3.89 | 248400.0 | 3.89 |
| 2020-04-16 | 3.57 | 3.33 | 3.51 | 3.57 | 183900.0 | 3.57 |
| 2020-04-15 | 3.53 | 3.32 | 3.39 | 3.46 | 110900.0 | 3.46 |
| 2020-04-14 | 3.84 | 3.55 | 3.76 | 3.62 | 103800.0 | 3.62 |
| 2020-04-13 | 3.87 | 3.53 | 3.87 | 3.63 | 108000.0 | 3.63 |
| 2020-04-09 | 3.97 | 3.7 | 3.76 | 3.84 | 178100.0 | 3.84 |
| 2020-04-08 | 3.72 | 3.45 | 3.5 | 3.66 | 266900.0 | 3.66 |
| 2020-04-07 | 3.51 | 3.32 | 3.5 | 3.44 | 265500.0 | 3.44 |
| 2020-04-06 | 3.44 | 3.15 | 3.15 | 3.41 | 327900.0 | 3.41 |
| 2020-04-03 | 3.15 | 2.91 | 3.15 | 2.98 | 178100.0 | 2.98 |
| 2020-04-02 | 3.26 | 3.0 | 3.08 | 3.17 | 186500.0 | 3.17 |
| 2020-04-01 | 3.27 | 3.05 | 3.16 | 3.08 | 185700.0 | 3.08 |
| 2020-03-31 | 3.49 | 3.16 | 3.4 | 3.34 | 196200.0 | 3.34 |
| 2020-03-30 | 3.4 | 3.13 | 3.28 | 3.4 | 366800.0 | 3.4 |
| 2020-03-27 | 3.57 | 3.25 | 3.44 | 3.28 | 227500.0 | 3.28 |
| 2020-03-26 | 3.78 | 3.29 | 3.59 | 3.63 | 303100.0 | 3.63 |
| 2020-03-25 | 3.89 | 2.65 | 2.67 | 3.34 | 594000.0 | 3.34 |
| 2020-03-24 | 3.01 | 2.75 | 2.96 | 2.78 | 424200.0 | 2.78 |
| 2020-03-23 | 3.18 | 2.79 | 3.04 | 2.81 | 327500.0 | 2.81 |
| 2020-03-20 | 3.41 | 2.96 | 3.41 | 3.01 | 559400.0 | 3.01 |
| 2020-03-19 | 3.55 | 3.24 | 3.3 | 3.41 | 365700.0 | 3.41 |
| 2020-03-18 | 3.45 | 3.03 | 3.24 | 3.3 | 383900.0 | 3.3 |
| 2020-03-17 | 3.66 | 3.27 | 3.38 | 3.48 | 852300.0 | 3.48 |
| 2020-03-16 | 3.49 | 3.12 | 3.2 | 3.3 | 322600.0 | 3.3 |
| 2020-03-13 | 3.57 | 3.13 | 3.25 | 3.56 | 469900.0 | 3.56 |
| 2020-03-12 | 3.21 | 2.89 | 3.06 | 3.2 | 546200.0 | 3.2 |
| 2020-03-11 | 3.56 | 3.2 | 3.39 | 3.35 | 640100.0 | 3.35 |
| 2020-03-10 | 3.59 | 3.27 | 3.49 | 3.45 | 532600.0 | 3.45 |
| 2020-03-09 | 3.77 | 3.32 | 3.68 | 3.32 | 716500.0 | 3.32 |
| 2020-03-06 | 4.11 | 3.91 | 3.91 | 4.03 | 282900.0 | 4.03 |
| 2020-03-05 | 4.11 | 3.88 | 4.05 | 4.05 | 538600.0 | 4.05 |
| 2020-03-04 | 4.27 | 4.04 | 4.1 | 4.2 | 393000.0 | 4.2 |
| 2020-03-03 | 4.26 | 3.88 | 4.25 | 4.0 | 440700.0 | 4.0 |
| 2020-03-02 | 4.36 | 4.09 | 4.3 | 4.14 | 344900.0 | 4.14 |
| 2020-02-28 | 4.45 | 4.23 | 4.23 | 4.31 | 428200.0 | 4.31 |
| 2020-02-27 | 4.84 | 4.44 | 4.81 | 4.49 | 617900.0 | 4.49 |
| 2020-02-26 | 5.36 | 4.89 | 5.27 | 4.99 | 252100.0 | 4.99 |
| 2020-02-25 | 5.5 | 4.98 | 5.49 | 5.09 | 251100.0 | 5.09 |
| 2020-02-24 | 5.63 | 5.37 | 5.47 | 5.49 | 372100.0 | 5.49 |
| 2020-02-21 | 5.83 | 5.56 | 5.83 | 5.76 | 225900.0 | 5.76 |
| 2020-02-20 | 5.89 | 5.61 | 5.68 | 5.86 | 210800.0 | 5.86 |
| 2020-02-19 | 5.81 | 5.59 | 5.75 | 5.7 | 194900.0 | 5.7 |
| 2020-02-18 | 5.88 | 5.58 | 5.88 | 5.7 | 169200.0 | 5.7 |