| 名前 | Alliance Resource Partners L.P. Common Units representing Limited Partners Interests |
| ティッカー | ARLP |
| 国 | United States |
| 上場年 | 1999.0 |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.67 | 6.17 | 6.52 | 6.33 | 1018300.0 | 6.33 |
| 2021-02-12 | 6.68 | 6.03 | 6.06 | 6.5 | 1317900.0 | 6.5 |
| 2021-02-11 | 6.16 | 5.89 | 6.14 | 6.12 | 463000.0 | 6.12 |
| 2021-02-10 | 6.34 | 5.95 | 6.1 | 6.07 | 743300.0 | 6.07 |
| 2021-02-09 | 6.35 | 6.03 | 6.35 | 6.14 | 484100.0 | 6.14 |
| 2021-02-08 | 6.49 | 6.29 | 6.31 | 6.35 | 410500.0 | 6.35 |
| 2021-02-05 | 6.42 | 6.15 | 6.31 | 6.3 | 384900.0 | 6.3 |
| 2021-02-04 | 6.31 | 6.0 | 6.18 | 6.26 | 560400.0 | 6.26 |
| 2021-02-03 | 6.37 | 6.11 | 6.11 | 6.23 | 526100.0 | 6.23 |
| 2021-02-02 | 6.35 | 5.69 | 5.7 | 6.16 | 1648700.0 | 6.16 |
| 2021-02-01 | 5.76 | 5.28 | 5.46 | 5.57 | 2235600.0 | 5.57 |
| 2021-01-29 | 5.27 | 5.0 | 5.27 | 5.03 | 513700.0 | 5.03 |
| 2021-01-28 | 5.27 | 4.99 | 5.22 | 5.1 | 564600.0 | 5.1 |
| 2021-01-27 | 5.39 | 5.05 | 5.06 | 5.16 | 738300.0 | 5.16 |
| 2021-01-26 | 5.24 | 5.02 | 5.09 | 5.13 | 644000.0 | 5.13 |
| 2021-01-25 | 5.24 | 4.98 | 5.2 | 5.11 | 683700.0 | 5.11 |
| 2021-01-22 | 5.31 | 5.1 | 5.18 | 5.23 | 404200.0 | 5.23 |
| 2021-01-21 | 5.5 | 5.14 | 5.48 | 5.25 | 802600.0 | 5.25 |
| 2021-01-20 | 5.75 | 5.41 | 5.74 | 5.54 | 909700.0 | 5.54 |
| 2021-01-19 | 5.78 | 5.54 | 5.54 | 5.72 | 680700.0 | 5.72 |
| 2021-01-15 | 5.7 | 5.46 | 5.7 | 5.52 | 563200.0 | 5.52 |
| 2021-01-14 | 5.84 | 5.59 | 5.73 | 5.69 | 692900.0 | 5.69 |
| 2021-01-13 | 5.68 | 5.31 | 5.46 | 5.62 | 748900.0 | 5.62 |
| 2021-01-12 | 5.43 | 5.0 | 5.09 | 5.42 | 662500.0 | 5.42 |
| 2021-01-11 | 5.08 | 4.84 | 4.9 | 5.04 | 566800.0 | 5.04 |
| 2021-01-08 | 5.04 | 4.82 | 4.89 | 5.04 | 603500.0 | 5.04 |
| 2021-01-07 | 5.02 | 4.79 | 4.95 | 4.91 | 777100.0 | 4.91 |
| 2021-01-06 | 5.05 | 4.63 | 4.83 | 4.89 | 745600.0 | 4.89 |
| 2021-01-05 | 4.85 | 4.65 | 4.69 | 4.77 | 440600.0 | 4.77 |
| 2021-01-04 | 4.71 | 4.45 | 4.55 | 4.65 | 517800.0 | 4.65 |
| 2020-12-31 | 4.58 | 4.41 | 4.47 | 4.48 | 540000.0 | 4.48 |
| 2020-12-30 | 4.52 | 4.3 | 4.4 | 4.5 | 600200.0 | 4.5 |
| 2020-12-29 | 4.4 | 4.17 | 4.4 | 4.3 | 554000.0 | 4.3 |
| 2020-12-28 | 4.59 | 4.23 | 4.55 | 4.31 | 1353400.0 | 4.31 |
| 2020-12-24 | 4.62 | 4.41 | 4.6 | 4.51 | 293300.0 | 4.51 |
| 2020-12-23 | 4.77 | 4.55 | 4.55 | 4.63 | 376800.0 | 4.63 |
| 2020-12-22 | 4.89 | 4.47 | 4.83 | 4.53 | 913300.0 | 4.53 |
| 2020-12-21 | 4.99 | 4.79 | 4.95 | 4.85 | 406500.0 | 4.85 |
| 2020-12-18 | 5.1 | 4.89 | 5.0 | 5.03 | 475600.0 | 5.03 |
| 2020-12-17 | 5.05 | 4.83 | 5.04 | 5.02 | 705500.0 | 5.02 |
| 2020-12-16 | 5.05 | 4.84 | 4.92 | 5.01 | 394100.0 | 5.01 |
| 2020-12-15 | 5.07 | 4.79 | 4.99 | 4.95 | 522300.0 | 4.95 |
| 2020-12-14 | 5.3 | 4.89 | 5.1 | 4.99 | 559100.0 | 4.99 |
| 2020-12-11 | 5.33 | 5.04 | 5.3 | 5.09 | 530200.0 | 5.09 |
| 2020-12-10 | 5.42 | 5.01 | 5.05 | 5.23 | 874100.0 | 5.23 |
| 2020-12-09 | 5.16 | 4.92 | 5.08 | 5.08 | 645200.0 | 5.08 |
| 2020-12-08 | 5.08 | 4.85 | 4.93 | 5.05 | 483000.0 | 5.05 |
| 2020-12-07 | 5.14 | 4.69 | 4.78 | 4.93 | 858400.0 | 4.93 |
| 2020-12-04 | 4.9 | 4.61 | 4.68 | 4.78 | 777600.0 | 4.78 |
| 2020-12-03 | 4.8 | 4.6 | 4.77 | 4.62 | 625800.0 | 4.62 |
| 2020-12-02 | 4.84 | 4.43 | 4.45 | 4.74 | 673600.0 | 4.74 |
| 2020-12-01 | 4.63 | 4.4 | 4.59 | 4.44 | 422600.0 | 4.44 |
| 2020-11-30 | 4.87 | 4.38 | 4.77 | 4.5 | 963300.0 | 4.5 |
| 2020-11-27 | 4.72 | 4.35 | 4.4 | 4.64 | 587700.0 | 4.64 |
| 2020-11-25 | 4.41 | 4.23 | 4.3 | 4.34 | 404600.0 | 4.34 |
| 2020-11-24 | 4.4 | 4.23 | 4.25 | 4.3 | 576600.0 | 4.3 |
| 2020-11-23 | 4.39 | 4.05 | 4.05 | 4.18 | 684300.0 | 4.18 |
| 2020-11-20 | 4.09 | 3.99 | 4.09 | 4.02 | 269600.0 | 4.02 |
| 2020-11-19 | 4.16 | 3.82 | 4.16 | 4.06 | 659200.0 | 4.06 |
| 2020-11-18 | 4.3 | 3.8 | 3.85 | 4.16 | 948900.0 | 4.16 |
| 2020-11-17 | 3.96 | 3.62 | 3.7 | 3.87 | 982800.0 | 3.87 |
| 2020-11-16 | 3.87 | 3.5 | 3.59 | 3.73 | 1179800.0 | 3.73 |
| 2020-11-13 | 3.58 | 3.32 | 3.32 | 3.53 | 571500.0 | 3.53 |
| 2020-11-12 | 3.44 | 3.26 | 3.26 | 3.31 | 455000.0 | 3.31 |
| 2020-11-11 | 3.46 | 3.35 | 3.46 | 3.41 | 451200.0 | 3.41 |
| 2020-11-10 | 3.6 | 3.43 | 3.55 | 3.49 | 525200.0 | 3.49 |
| 2020-11-09 | 3.65 | 3.38 | 3.52 | 3.5 | 1129900.0 | 3.5 |
| 2020-11-06 | 3.33 | 3.19 | 3.27 | 3.25 | 397000.0 | 3.25 |
| 2020-11-05 | 3.43 | 3.21 | 3.21 | 3.3 | 392200.0 | 3.3 |
| 2020-11-04 | 3.65 | 3.22 | 3.65 | 3.24 | 1133700.0 | 3.24 |
| 2020-11-03 | 3.86 | 3.51 | 3.6 | 3.76 | 1649500.0 | 3.76 |
| 2020-11-02 | 3.62 | 3.21 | 3.21 | 3.55 | 1232100.0 | 3.55 |
| 2020-10-30 | 3.35 | 3.2 | 3.22 | 3.22 | 265900.0 | 3.22 |
| 2020-10-29 | 3.29 | 3.12 | 3.2 | 3.27 | 336000.0 | 3.27 |
| 2020-10-28 | 3.26 | 3.06 | 3.15 | 3.21 | 587400.0 | 3.21 |
| 2020-10-27 | 3.38 | 3.12 | 3.38 | 3.25 | 680800.0 | 3.25 |
| 2020-10-26 | 3.49 | 3.13 | 3.24 | 3.36 | 1826800.0 | 3.36 |
| 2020-10-23 | 3.2 | 2.8 | 2.86 | 3.12 | 901400.0 | 3.12 |
| 2020-10-22 | 2.86 | 2.67 | 2.74 | 2.82 | 389100.0 | 2.82 |
| 2020-10-21 | 2.78 | 2.68 | 2.68 | 2.74 | 304600.0 | 2.74 |
| 2020-10-20 | 2.73 | 2.65 | 2.67 | 2.69 | 327400.0 | 2.69 |
| 2020-10-19 | 2.72 | 2.63 | 2.69 | 2.63 | 447700.0 | 2.63 |
| 2020-10-16 | 2.76 | 2.66 | 2.75 | 2.68 | 349400.0 | 2.68 |
| 2020-10-15 | 2.78 | 2.68 | 2.73 | 2.73 | 270100.0 | 2.73 |
| 2020-10-14 | 2.85 | 2.7 | 2.7 | 2.8 | 345600.0 | 2.8 |
| 2020-10-13 | 2.82 | 2.71 | 2.8 | 2.71 | 421900.0 | 2.71 |
| 2020-10-12 | 2.84 | 2.75 | 2.75 | 2.8 | 230500.0 | 2.8 |
| 2020-10-09 | 2.89 | 2.72 | 2.87 | 2.78 | 465800.0 | 2.78 |
| 2020-10-08 | 2.86 | 2.72 | 2.85 | 2.83 | 512600.0 | 2.83 |
| 2020-10-07 | 2.85 | 2.76 | 2.8 | 2.76 | 395800.0 | 2.76 |
| 2020-10-06 | 3.02 | 2.82 | 2.94 | 2.83 | 520100.0 | 2.83 |
| 2020-10-05 | 2.97 | 2.86 | 2.86 | 2.94 | 235700.0 | 2.94 |
| 2020-10-02 | 2.87 | 2.66 | 2.66 | 2.86 | 345200.0 | 2.86 |
| 2020-10-01 | 2.82 | 2.63 | 2.76 | 2.77 | 592100.0 | 2.77 |
| 2020-09-30 | 2.88 | 2.76 | 2.79 | 2.77 | 544700.0 | 2.77 |
| 2020-09-29 | 2.95 | 2.78 | 2.91 | 2.79 | 565600.0 | 2.79 |
| 2020-09-28 | 2.97 | 2.78 | 2.9 | 2.85 | 850600.0 | 2.85 |
| 2020-09-25 | 2.9 | 2.82 | 2.87 | 2.87 | 243200.0 | 2.87 |
| 2020-09-24 | 2.97 | 2.78 | 2.89 | 2.86 | 919300.0 | 2.86 |
| 2020-09-23 | 3.05 | 2.92 | 2.97 | 2.92 | 534200.0 | 2.92 |
| 2020-09-22 | 3.04 | 2.9 | 2.99 | 2.94 | 477500.0 | 2.94 |
| 2020-09-21 | 3.12 | 2.9 | 3.1 | 2.95 | 817700.0 | 2.95 |
| 2020-09-18 | 3.34 | 3.14 | 3.25 | 3.18 | 918700.0 | 3.18 |
| 2020-09-17 | 3.27 | 3.12 | 3.22 | 3.22 | 426000.0 | 3.22 |
| 2020-09-16 | 3.32 | 3.2 | 3.28 | 3.23 | 526700.0 | 3.23 |
| 2020-09-15 | 3.35 | 3.15 | 3.18 | 3.27 | 551300.0 | 3.27 |
| 2020-09-14 | 3.22 | 3.07 | 3.11 | 3.19 | 516700.0 | 3.19 |
| 2020-09-11 | 3.13 | 3.02 | 3.08 | 3.12 | 421600.0 | 3.12 |
| 2020-09-10 | 3.15 | 3.01 | 3.07 | 3.08 | 504600.0 | 3.08 |
| 2020-09-09 | 3.09 | 3.02 | 3.09 | 3.05 | 262600.0 | 3.05 |
| 2020-09-08 | 3.14 | 3.03 | 3.11 | 3.08 | 364200.0 | 3.08 |
| 2020-09-04 | 3.22 | 3.08 | 3.2 | 3.1 | 292400.0 | 3.1 |
| 2020-09-03 | 3.22 | 3.09 | 3.1 | 3.15 | 504200.0 | 3.15 |
| 2020-09-02 | 3.3 | 3.06 | 3.28 | 3.12 | 1274200.0 | 3.12 |
| 2020-09-01 | 3.35 | 3.26 | 3.34 | 3.31 | 302500.0 | 3.31 |
| 2020-08-31 | 3.43 | 3.3 | 3.42 | 3.33 | 331500.0 | 3.33 |
| 2020-08-28 | 3.44 | 3.27 | 3.28 | 3.42 | 433800.0 | 3.42 |
| 2020-08-27 | 3.38 | 3.28 | 3.33 | 3.29 | 277000.0 | 3.29 |
| 2020-08-26 | 3.35 | 3.26 | 3.35 | 3.31 | 329100.0 | 3.31 |
| 2020-08-25 | 3.41 | 3.28 | 3.39 | 3.35 | 369700.0 | 3.35 |
| 2020-08-24 | 3.45 | 3.25 | 3.3 | 3.38 | 728500.0 | 3.38 |
| 2020-08-21 | 3.38 | 3.2 | 3.35 | 3.28 | 474600.0 | 3.28 |
| 2020-08-20 | 3.5 | 3.31 | 3.5 | 3.38 | 417800.0 | 3.38 |
| 2020-08-19 | 3.62 | 3.4 | 3.54 | 3.42 | 454100.0 | 3.42 |
| 2020-08-18 | 3.84 | 3.43 | 3.84 | 3.47 | 1230700.0 | 3.47 |
| 2020-08-17 | 3.85 | 3.52 | 3.56 | 3.83 | 765300.0 | 3.83 |
| 2020-08-14 | 3.75 | 3.28 | 3.29 | 3.52 | 1246700.0 | 3.52 |
| 2020-08-13 | 3.32 | 3.24 | 3.3 | 3.29 | 275400.0 | 3.29 |
| 2020-08-12 | 3.34 | 3.2 | 3.23 | 3.31 | 353500.0 | 3.31 |
| 2020-08-11 | 3.42 | 3.2 | 3.33 | 3.2 | 669100.0 | 3.2 |
| 2020-08-10 | 3.38 | 3.2 | 3.2 | 3.32 | 646900.0 | 3.32 |
| 2020-08-07 | 3.26 | 3.16 | 3.25 | 3.21 | 253600.0 | 3.21 |
| 2020-08-06 | 3.3 | 3.16 | 3.29 | 3.26 | 436700.0 | 3.26 |
| 2020-08-05 | 3.34 | 3.24 | 3.3 | 3.32 | 340900.0 | 3.32 |
| 2020-08-04 | 3.31 | 3.16 | 3.2 | 3.27 | 386300.0 | 3.27 |
| 2020-08-03 | 3.27 | 3.16 | 3.25 | 3.16 | 411400.0 | 3.16 |
| 2020-07-31 | 3.32 | 3.21 | 3.3 | 3.28 | 300800.0 | 3.28 |
| 2020-07-30 | 3.4 | 3.27 | 3.4 | 3.36 | 390700.0 | 3.36 |
| 2020-07-29 | 3.44 | 3.22 | 3.27 | 3.41 | 378400.0 | 3.41 |
| 2020-07-28 | 3.39 | 3.25 | 3.38 | 3.28 | 453600.0 | 3.28 |
| 2020-07-27 | 3.46 | 3.25 | 3.44 | 3.42 | 644000.0 | 3.42 |
| 2020-07-24 | 3.4 | 3.22 | 3.24 | 3.39 | 429200.0 | 3.39 |
| 2020-07-23 | 3.31 | 3.16 | 3.18 | 3.24 | 331500.0 | 3.24 |
| 2020-07-22 | 3.23 | 3.16 | 3.21 | 3.2 | 206500.0 | 3.2 |
| 2020-07-21 | 3.29 | 3.14 | 3.14 | 3.24 | 366900.0 | 3.24 |
| 2020-07-20 | 3.18 | 3.07 | 3.13 | 3.14 | 382600.0 | 3.14 |
| 2020-07-17 | 3.25 | 3.11 | 3.2 | 3.14 | 205400.0 | 3.14 |
| 2020-07-16 | 3.28 | 3.15 | 3.21 | 3.18 | 232500.0 | 3.18 |
| 2020-07-15 | 3.27 | 3.09 | 3.11 | 3.25 | 331000.0 | 3.25 |
| 2020-07-14 | 3.15 | 3.05 | 3.1 | 3.09 | 333800.0 | 3.09 |
| 2020-07-13 | 3.28 | 3.1 | 3.26 | 3.11 | 1029300.0 | 3.11 |
| 2020-07-10 | 3.3 | 3.16 | 3.18 | 3.24 | 405700.0 | 3.24 |
| 2020-07-09 | 3.32 | 3.19 | 3.3 | 3.23 | 607400.0 | 3.23 |
| 2020-07-08 | 3.36 | 3.25 | 3.27 | 3.32 | 350200.0 | 3.32 |
| 2020-07-07 | 3.4 | 3.27 | 3.38 | 3.29 | 346400.0 | 3.29 |
| 2020-07-06 | 3.44 | 3.29 | 3.39 | 3.41 | 623800.0 | 3.41 |
| 2020-07-02 | 3.42 | 3.24 | 3.31 | 3.27 | 455100.0 | 3.27 |
| 2020-07-01 | 3.42 | 3.25 | 3.28 | 3.26 | 483900.0 | 3.26 |
| 2020-06-30 | 3.39 | 3.24 | 3.36 | 3.26 | 693200.0 | 3.26 |
| 2020-06-29 | 3.52 | 3.33 | 3.47 | 3.4 | 579600.0 | 3.4 |
| 2020-06-26 | 3.57 | 3.44 | 3.57 | 3.44 | 774900.0 | 3.44 |
| 2020-06-25 | 3.57 | 3.35 | 3.4 | 3.57 | 529900.0 | 3.57 |
| 2020-06-24 | 3.52 | 3.38 | 3.51 | 3.42 | 585400.0 | 3.42 |
| 2020-06-23 | 3.79 | 3.51 | 3.62 | 3.59 | 724800.0 | 3.59 |
| 2020-06-22 | 3.61 | 3.46 | 3.52 | 3.55 | 530300.0 | 3.55 |
| 2020-06-19 | 3.73 | 3.32 | 3.65 | 3.52 | 4057300.0 | 3.52 |
| 2020-06-18 | 3.7 | 3.49 | 3.61 | 3.54 | 637200.0 | 3.54 |
| 2020-06-17 | 3.88 | 3.56 | 3.88 | 3.57 | 846300.0 | 3.57 |
| 2020-06-16 | 4.06 | 3.74 | 3.96 | 3.8 | 1086000.0 | 3.8 |
| 2020-06-15 | 3.94 | 3.67 | 3.89 | 3.71 | 1229700.0 | 3.71 |
| 2020-06-12 | 4.18 | 3.85 | 4.18 | 4.03 | 780800.0 | 4.03 |
| 2020-06-11 | 4.26 | 3.65 | 3.86 | 3.85 | 938500.0 | 3.85 |
| 2020-06-10 | 4.49 | 3.99 | 4.4 | 4.22 | 1148400.0 | 4.22 |
| 2020-06-09 | 4.99 | 4.3 | 4.99 | 4.49 | 1351000.0 | 4.49 |
| 2020-06-08 | 4.91 | 4.1 | 4.15 | 4.9 | 2531700.0 | 4.9 |
| 2020-06-05 | 3.88 | 3.55 | 3.56 | 3.77 | 2035800.0 | 3.77 |
| 2020-06-04 | 3.5 | 3.14 | 3.15 | 3.27 | 1568400.0 | 3.27 |
| 2020-06-03 | 3.29 | 3.1 | 3.14 | 3.11 | 1173800.0 | 3.11 |
| 2020-06-02 | 3.19 | 3.04 | 3.14 | 3.06 | 1022300.0 | 3.06 |
| 2020-06-01 | 3.3 | 3.06 | 3.19 | 3.06 | 994500.0 | 3.06 |
| 2020-05-29 | 3.35 | 3.1 | 3.29 | 3.17 | 561200.0 | 3.17 |
| 2020-05-28 | 3.42 | 3.12 | 3.26 | 3.27 | 542000.0 | 3.27 |
| 2020-05-27 | 3.26 | 3.09 | 3.2 | 3.22 | 472700.0 | 3.22 |
| 2020-05-26 | 3.3 | 3.11 | 3.17 | 3.13 | 700000.0 | 3.13 |
| 2020-05-22 | 3.16 | 3.02 | 3.15 | 3.07 | 404900.0 | 3.07 |
| 2020-05-21 | 3.2 | 3.05 | 3.09 | 3.1 | 518600.0 | 3.1 |
| 2020-05-20 | 3.18 | 3.07 | 3.09 | 3.08 | 559100.0 | 3.08 |
| 2020-05-19 | 3.3 | 3.01 | 3.3 | 3.03 | 576400.0 | 3.03 |
| 2020-05-18 | 3.33 | 2.93 | 3.0 | 3.16 | 1124700.0 | 3.16 |
| 2020-05-15 | 2.96 | 2.83 | 2.84 | 2.84 | 654400.0 | 2.84 |
| 2020-05-14 | 3.04 | 2.81 | 2.9 | 2.83 | 791400.0 | 2.83 |
| 2020-05-13 | 3.25 | 2.83 | 3.22 | 2.89 | 1435500.0 | 2.89 |
| 2020-05-12 | 3.47 | 3.23 | 3.39 | 3.23 | 593600.0 | 3.23 |
| 2020-05-11 | 3.49 | 3.3 | 3.36 | 3.37 | 586700.0 | 3.37 |
| 2020-05-08 | 3.42 | 3.2 | 3.33 | 3.36 | 989400.0 | 3.36 |
| 2020-05-07 | 3.5 | 3.3 | 3.42 | 3.41 | 531000.0 | 3.41 |
| 2020-05-06 | 3.61 | 3.3 | 3.56 | 3.32 | 749400.0 | 3.32 |
| 2020-05-05 | 3.78 | 3.44 | 3.63 | 3.47 | 691500.0 | 3.47 |
| 2020-05-04 | 3.74 | 3.4 | 3.56 | 3.5 | 525700.0 | 3.5 |
| 2020-05-01 | 3.77 | 3.53 | 3.72 | 3.62 | 863800.0 | 3.62 |
| 2020-04-30 | 4.09 | 3.6 | 3.87 | 3.88 | 1122200.0 | 3.88 |
| 2020-04-29 | 4.0 | 3.37 | 3.4 | 3.76 | 1471900.0 | 3.76 |
| 2020-04-28 | 3.53 | 3.24 | 3.5 | 3.27 | 1237600.0 | 3.27 |
| 2020-04-27 | 3.47 | 3.21 | 3.45 | 3.39 | 913900.0 | 3.39 |
| 2020-04-24 | 3.64 | 3.3 | 3.49 | 3.35 | 680900.0 | 3.35 |
| 2020-04-23 | 3.72 | 3.35 | 3.43 | 3.4 | 699200.0 | 3.4 |
| 2020-04-22 | 3.59 | 3.39 | 3.55 | 3.39 | 638300.0 | 3.39 |
| 2020-04-21 | 3.54 | 3.3 | 3.31 | 3.46 | 689800.0 | 3.46 |
| 2020-04-20 | 3.69 | 3.39 | 3.59 | 3.43 | 855800.0 | 3.43 |
| 2020-04-17 | 3.88 | 3.52 | 3.81 | 3.61 | 753100.0 | 3.61 |
| 2020-04-16 | 3.92 | 3.48 | 3.81 | 3.5 | 646400.0 | 3.5 |
| 2020-04-15 | 4.08 | 3.56 | 4.03 | 3.74 | 1000100.0 | 3.74 |
| 2020-04-14 | 4.39 | 3.72 | 3.73 | 4.36 | 1060500.0 | 4.36 |
| 2020-04-13 | 3.79 | 3.14 | 3.33 | 3.72 | 1007600.0 | 3.72 |
| 2020-04-09 | 3.39 | 3.08 | 3.12 | 3.31 | 1237100.0 | 3.31 |
| 2020-04-08 | 3.27 | 2.9 | 3.24 | 3.0 | 1045300.0 | 3.0 |
| 2020-04-07 | 3.37 | 3.07 | 3.29 | 3.11 | 753100.0 | 3.11 |
| 2020-04-06 | 3.29 | 3.0 | 3.06 | 3.16 | 623200.0 | 3.16 |
| 2020-04-03 | 3.3 | 2.76 | 3.26 | 3.0 | 966700.0 | 3.0 |
| 2020-04-02 | 3.36 | 2.88 | 2.99 | 3.19 | 816400.0 | 3.19 |
| 2020-04-01 | 3.08 | 2.7 | 3.05 | 2.78 | 930200.0 | 2.78 |
| 2020-03-31 | 3.5 | 3.0 | 3.1 | 3.1 | 1059700.0 | 3.1 |
| 2020-03-30 | 3.57 | 3.06 | 3.4 | 3.12 | 1221800.0 | 3.12 |
| 2020-03-27 | 3.85 | 3.49 | 3.71 | 3.6 | 665100.0 | 3.6 |
| 2020-03-26 | 4.07 | 3.64 | 3.85 | 3.75 | 982700.0 | 3.75 |
| 2020-03-25 | 4.22 | 3.73 | 3.9 | 3.86 | 808700.0 | 3.86 |
| 2020-03-24 | 3.99 | 3.52 | 3.84 | 3.88 | 657100.0 | 3.88 |
| 2020-03-23 | 4.04 | 3.42 | 3.85 | 3.43 | 1129600.0 | 3.43 |
| 2020-03-20 | 5.35 | 3.88 | 5.31 | 3.88 | 1127700.0 | 3.88 |
| 2020-03-19 | 5.4 | 3.18 | 3.21 | 5.4 | 1580500.0 | 5.4 |
| 2020-03-18 | 4.18 | 3.03 | 4.1 | 3.14 | 1500500.0 | 3.14 |
| 2020-03-17 | 4.67 | 3.95 | 4.15 | 4.24 | 546600.0 | 4.24 |
| 2020-03-16 | 4.29 | 3.86 | 3.87 | 4.15 | 875800.0 | 4.15 |
| 2020-03-13 | 4.89 | 4.03 | 4.61 | 4.71 | 1212100.0 | 4.71 |
| 2020-03-12 | 4.65 | 4.26 | 4.56 | 4.37 | 1035200.0 | 4.37 |
| 2020-03-11 | 5.61 | 5.07 | 5.5 | 5.09 | 877600.0 | 5.09 |
| 2020-03-10 | 5.93 | 4.91 | 5.2 | 5.69 | 992000.0 | 5.69 |
| 2020-03-09 | 5.56 | 4.76 | 5.46 | 4.93 | 1641600.0 | 4.93 |
| 2020-03-06 | 6.66 | 6.05 | 6.52 | 6.17 | 864400.0 | 6.17 |
| 2020-03-05 | 6.93 | 6.55 | 6.85 | 6.64 | 437800.0 | 6.64 |
| 2020-03-04 | 6.94 | 6.6 | 6.85 | 6.84 | 504000.0 | 6.84 |
| 2020-03-03 | 7.19 | 6.65 | 7.15 | 6.73 | 475200.0 | 6.73 |
| 2020-03-02 | 7.18 | 6.64 | 6.84 | 7.04 | 628500.0 | 7.04 |
| 2020-02-28 | 6.87 | 5.96 | 5.96 | 6.74 | 1576100.0 | 6.74 |
| 2020-02-27 | 6.84 | 6.25 | 6.77 | 6.31 | 1906600.0 | 6.31 |
| 2020-02-26 | 7.16 | 6.84 | 6.99 | 6.88 | 761000.0 | 6.88 |
| 2020-02-25 | 7.4 | 6.95 | 7.37 | 7.02 | 736200.0 | 7.02 |
| 2020-02-24 | 7.49 | 7.02 | 7.24 | 7.37 | 532000.0 | 7.37 |
| 2020-02-21 | 7.63 | 7.16 | 7.42 | 7.55 | 670100.0 | 7.55 |
| 2020-02-20 | 7.61 | 7.37 | 7.6 | 7.42 | 474600.0 | 7.42 |
| 2020-02-19 | 7.66 | 7.3 | 7.5 | 7.56 | 653700.0 | 7.56 |
| 2020-02-18 | 8.05 | 7.47 | 7.92 | 7.53 | 1568000.0 | 7.53 |