| 名前 | PICO Holdings Inc. Common Stock (DE) |
| ティッカー | PICO |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.29 | 9.07 | 9.2 | 9.11 | 39200.0 | 9.11 |
| 2021-02-12 | 9.26 | 9.06 | 9.06 | 9.24 | 45600.0 | 9.24 |
| 2021-02-11 | 9.32 | 9.08 | 9.16 | 9.15 | 40500.0 | 9.15 |
| 2021-02-10 | 9.19 | 8.95 | 9.1 | 9.15 | 36800.0 | 9.15 |
| 2021-02-09 | 9.32 | 8.98 | 9.27 | 9.03 | 25800.0 | 9.03 |
| 2021-02-08 | 9.31 | 9.02 | 9.05 | 9.27 | 50300.0 | 9.27 |
| 2021-02-05 | 9.22 | 8.94 | 9.16 | 9.03 | 31100.0 | 9.03 |
| 2021-02-04 | 9.23 | 9.01 | 9.05 | 9.16 | 27500.0 | 9.16 |
| 2021-02-03 | 9.22 | 8.88 | 9.02 | 9.12 | 48500.0 | 9.12 |
| 2021-02-02 | 9.19 | 8.79 | 8.9 | 9.11 | 36000.0 | 9.11 |
| 2021-02-01 | 8.75 | 8.52 | 8.65 | 8.74 | 40800.0 | 8.74 |
| 2021-01-29 | 8.94 | 8.53 | 8.94 | 8.6 | 142800.0 | 8.6 |
| 2021-01-28 | 9.22 | 8.9 | 9.2 | 8.94 | 108500.0 | 8.94 |
| 2021-01-27 | 9.37 | 8.96 | 9.37 | 9.08 | 80400.0 | 9.08 |
| 2021-01-26 | 9.37 | 9.17 | 9.33 | 9.37 | 79800.0 | 9.37 |
| 2021-01-25 | 9.46 | 9.3 | 9.45 | 9.37 | 44300.0 | 9.37 |
| 2021-01-22 | 9.61 | 9.04 | 9.22 | 9.5 | 66400.0 | 9.5 |
| 2021-01-21 | 9.47 | 9.27 | 9.47 | 9.35 | 38900.0 | 9.35 |
| 2021-01-20 | 9.49 | 9.38 | 9.44 | 9.42 | 33900.0 | 9.42 |
| 2021-01-19 | 9.5 | 9.38 | 9.46 | 9.47 | 41400.0 | 9.47 |
| 2021-01-15 | 9.5 | 9.38 | 9.45 | 9.42 | 33300.0 | 9.42 |
| 2021-01-14 | 9.64 | 9.37 | 9.41 | 9.48 | 33300.0 | 9.48 |
| 2021-01-13 | 9.51 | 9.21 | 9.48 | 9.44 | 47300.0 | 9.44 |
| 2021-01-12 | 9.48 | 9.28 | 9.3 | 9.48 | 29800.0 | 9.48 |
| 2021-01-11 | 9.52 | 9.17 | 9.48 | 9.23 | 38900.0 | 9.23 |
| 2021-01-08 | 9.67 | 9.25 | 9.53 | 9.52 | 32500.0 | 9.52 |
| 2021-01-07 | 9.99 | 9.51 | 9.61 | 9.57 | 51000.0 | 9.57 |
| 2021-01-06 | 9.9 | 9.43 | 9.43 | 9.64 | 71300.0 | 9.64 |
| 2021-01-05 | 9.5 | 9.21 | 9.21 | 9.25 | 61500.0 | 9.25 |
| 2021-01-04 | 9.52 | 9.21 | 9.4 | 9.23 | 49000.0 | 9.23 |
| 2020-12-31 | 9.55 | 9.27 | 9.43 | 9.35 | 40200.0 | 9.35 |
| 2020-12-30 | 9.37 | 9.04 | 9.04 | 9.26 | 38100.0 | 9.26 |
| 2020-12-29 | 9.38 | 8.96 | 9.38 | 9.06 | 54900.0 | 9.06 |
| 2020-12-28 | 9.47 | 9.0 | 9.0 | 9.29 | 72000.0 | 9.29 |
| 2020-12-24 | 9.07 | 8.79 | 8.9 | 9.01 | 23500.0 | 9.01 |
| 2020-12-23 | 8.97 | 8.86 | 8.95 | 8.91 | 39100.0 | 8.91 |
| 2020-12-22 | 8.95 | 8.67 | 8.89 | 8.8 | 49700.0 | 8.8 |
| 2020-12-21 | 8.83 | 8.55 | 8.75 | 8.83 | 91000.0 | 8.83 |
| 2020-12-18 | 9.05 | 8.69 | 9.02 | 8.69 | 122400.0 | 8.69 |
| 2020-12-17 | 9.1 | 8.93 | 9.0 | 8.97 | 25600.0 | 8.97 |
| 2020-12-16 | 9.16 | 8.87 | 9.02 | 8.93 | 45000.0 | 8.93 |
| 2020-12-15 | 9.13 | 8.88 | 8.91 | 9.02 | 28900.0 | 9.02 |
| 2020-12-14 | 9.03 | 8.79 | 8.93 | 8.89 | 34400.0 | 8.89 |
| 2020-12-11 | 8.96 | 8.78 | 8.85 | 8.93 | 31900.0 | 8.93 |
| 2020-12-10 | 9.07 | 8.85 | 8.87 | 8.95 | 20300.0 | 8.95 |
| 2020-12-09 | 9.21 | 8.91 | 8.99 | 8.95 | 51600.0 | 8.95 |
| 2020-12-08 | 9.0 | 8.85 | 8.87 | 8.96 | 36600.0 | 8.96 |
| 2020-12-07 | 9.15 | 8.9 | 9.15 | 8.97 | 23700.0 | 8.97 |
| 2020-12-04 | 9.0 | 8.7 | 8.7 | 8.97 | 39900.0 | 8.97 |
| 2020-12-03 | 8.78 | 8.47 | 8.55 | 8.62 | 48800.0 | 8.62 |
| 2020-12-02 | 8.73 | 8.49 | 8.59 | 8.59 | 46300.0 | 8.59 |
| 2020-12-01 | 8.79 | 8.6 | 8.69 | 8.63 | 29300.0 | 8.63 |
| 2020-11-30 | 8.98 | 8.68 | 8.96 | 8.72 | 47500.0 | 8.72 |
| 2020-11-27 | 9.03 | 8.92 | 8.96 | 9.03 | 16500.0 | 9.03 |
| 2020-11-25 | 9.26 | 8.89 | 8.89 | 9.0 | 29800.0 | 9.0 |
| 2020-11-24 | 9.31 | 8.95 | 9.11 | 8.95 | 55100.0 | 8.95 |
| 2020-11-23 | 9.12 | 8.94 | 9.04 | 9.0 | 48800.0 | 9.0 |
| 2020-11-20 | 9.1 | 8.96 | 8.98 | 9.02 | 49700.0 | 9.02 |
| 2020-11-19 | 9.08 | 8.91 | 9.0 | 9.07 | 22300.0 | 9.07 |
| 2020-11-18 | 9.44 | 8.94 | 9.28 | 8.96 | 26600.0 | 8.96 |
| 2020-11-17 | 9.44 | 9.27 | 9.32 | 9.28 | 36600.0 | 9.28 |
| 2020-11-16 | 9.36 | 9.24 | 9.27 | 9.31 | 55200.0 | 9.31 |
| 2020-11-13 | 9.15 | 8.7 | 8.7 | 9.07 | 29500.0 | 9.07 |
| 2020-11-12 | 8.77 | 8.42 | 8.72 | 8.73 | 79800.0 | 8.73 |
| 2020-11-11 | 8.9 | 8.74 | 8.83 | 8.84 | 26900.0 | 8.84 |
| 2020-11-10 | 9.02 | 8.62 | 8.62 | 8.79 | 94000.0 | 8.79 |
| 2020-11-09 | 9.2 | 8.52 | 8.79 | 8.52 | 101000.0 | 8.52 |
| 2020-11-06 | 8.92 | 8.26 | 8.82 | 8.29 | 41200.0 | 8.29 |
| 2020-11-05 | 8.95 | 8.47 | 8.47 | 8.72 | 21500.0 | 8.72 |
| 2020-11-04 | 8.49 | 8.36 | 8.38 | 8.48 | 34100.0 | 8.48 |
| 2020-11-03 | 8.75 | 8.2 | 8.44 | 8.56 | 40200.0 | 8.56 |
| 2020-11-02 | 8.51 | 8.3 | 8.38 | 8.35 | 28000.0 | 8.35 |
| 2020-10-30 | 8.4 | 8.22 | 8.32 | 8.27 | 63700.0 | 8.27 |
| 2020-10-29 | 8.7 | 8.45 | 8.7 | 8.46 | 71300.0 | 8.46 |
| 2020-10-28 | 8.79 | 8.67 | 8.75 | 8.75 | 52700.0 | 8.75 |
| 2020-10-27 | 8.85 | 8.78 | 8.8 | 8.81 | 52700.0 | 8.81 |
| 2020-10-26 | 8.89 | 8.73 | 8.89 | 8.83 | 39100.0 | 8.83 |
| 2020-10-23 | 9.04 | 8.89 | 8.99 | 8.93 | 33300.0 | 8.93 |
| 2020-10-22 | 9.03 | 8.89 | 9.03 | 8.92 | 22600.0 | 8.92 |
| 2020-10-21 | 9.03 | 8.92 | 8.98 | 8.95 | 19500.0 | 8.95 |
| 2020-10-20 | 9.15 | 8.9 | 9.0 | 8.98 | 50000.0 | 8.98 |
| 2020-10-19 | 9.07 | 8.96 | 9.04 | 8.98 | 16700.0 | 8.98 |
| 2020-10-16 | 9.16 | 8.92 | 8.96 | 9.08 | 40700.0 | 9.08 |
| 2020-10-15 | 9.12 | 8.8 | 8.9 | 8.99 | 51800.0 | 8.99 |
| 2020-10-14 | 9.19 | 8.86 | 9.19 | 8.94 | 41200.0 | 8.94 |
| 2020-10-13 | 9.25 | 9.06 | 9.25 | 9.1 | 23700.0 | 9.1 |
| 2020-10-12 | 9.4 | 9.2 | 9.2 | 9.38 | 27900.0 | 9.38 |
| 2020-10-09 | 9.47 | 9.15 | 9.46 | 9.19 | 38000.0 | 9.19 |
| 2020-10-08 | 9.58 | 9.09 | 9.19 | 9.38 | 57300.0 | 9.38 |
| 2020-10-07 | 9.45 | 9.04 | 9.17 | 9.09 | 49300.0 | 9.09 |
| 2020-10-06 | 9.29 | 8.96 | 9.16 | 9.02 | 27700.0 | 9.02 |
| 2020-10-05 | 9.1 | 9.02 | 9.02 | 9.04 | 19600.0 | 9.04 |
| 2020-10-02 | 9.06 | 8.69 | 8.69 | 8.99 | 29500.0 | 8.99 |
| 2020-10-01 | 8.97 | 8.81 | 8.97 | 8.89 | 33900.0 | 8.89 |
| 2020-09-30 | 9.01 | 8.92 | 8.94 | 8.96 | 44800.0 | 8.96 |
| 2020-09-29 | 8.99 | 8.9 | 8.97 | 8.97 | 45300.0 | 8.97 |
| 2020-09-28 | 9.1 | 8.98 | 8.98 | 9.01 | 33000.0 | 9.01 |
| 2020-09-25 | 8.97 | 8.74 | 8.8 | 8.95 | 50100.0 | 8.95 |
| 2020-09-24 | 8.84 | 8.59 | 8.66 | 8.8 | 56000.0 | 8.8 |
| 2020-09-23 | 9.07 | 8.53 | 9.07 | 8.63 | 48700.0 | 8.63 |
| 2020-09-22 | 9.49 | 9.01 | 9.38 | 9.08 | 52900.0 | 9.08 |
| 2020-09-21 | 9.75 | 9.08 | 9.61 | 9.3 | 153600.0 | 9.3 |
| 2020-09-18 | 9.86 | 9.43 | 9.54 | 9.8 | 147700.0 | 9.8 |
| 2020-09-17 | 9.55 | 9.26 | 9.26 | 9.48 | 18700.0 | 9.48 |
| 2020-09-16 | 9.5 | 9.06 | 9.13 | 9.41 | 56800.0 | 9.41 |
| 2020-09-15 | 9.1 | 8.85 | 8.9 | 9.06 | 53300.0 | 9.06 |
| 2020-09-14 | 9.0 | 8.71 | 8.71 | 8.81 | 44200.0 | 8.81 |
| 2020-09-11 | 8.77 | 8.61 | 8.77 | 8.67 | 28000.0 | 8.67 |
| 2020-09-10 | 8.82 | 8.61 | 8.79 | 8.73 | 42900.0 | 8.73 |
| 2020-09-09 | 8.82 | 8.66 | 8.7 | 8.72 | 39500.0 | 8.72 |
| 2020-09-08 | 8.84 | 8.6 | 8.67 | 8.65 | 44800.0 | 8.65 |
| 2020-09-04 | 8.9 | 8.61 | 8.8 | 8.74 | 56700.0 | 8.74 |
| 2020-09-03 | 8.91 | 8.62 | 8.91 | 8.65 | 34300.0 | 8.65 |
| 2020-09-02 | 9.0 | 8.79 | 8.82 | 8.86 | 36000.0 | 8.86 |
| 2020-09-01 | 8.89 | 8.73 | 8.85 | 8.85 | 38200.0 | 8.85 |
| 2020-08-31 | 9.0 | 8.87 | 8.93 | 8.89 | 38100.0 | 8.89 |
| 2020-08-28 | 9.04 | 8.75 | 8.81 | 8.96 | 117800.0 | 8.96 |
| 2020-08-27 | 9.06 | 8.71 | 8.83 | 8.75 | 41100.0 | 8.75 |
| 2020-08-26 | 8.85 | 8.54 | 8.7 | 8.76 | 58700.0 | 8.76 |
| 2020-08-25 | 8.78 | 8.41 | 8.5 | 8.7 | 84800.0 | 8.7 |
| 2020-08-24 | 8.63 | 8.34 | 8.57 | 8.42 | 40200.0 | 8.42 |
| 2020-08-21 | 8.74 | 8.49 | 8.72 | 8.57 | 57000.0 | 8.57 |
| 2020-08-20 | 9.02 | 8.77 | 8.88 | 8.79 | 30500.0 | 8.79 |
| 2020-08-19 | 8.99 | 8.72 | 8.79 | 8.98 | 30500.0 | 8.98 |
| 2020-08-18 | 9.0 | 8.72 | 8.97 | 8.81 | 30400.0 | 8.81 |
| 2020-08-17 | 9.1 | 8.94 | 8.97 | 8.99 | 35700.0 | 8.99 |
| 2020-08-14 | 8.97 | 8.79 | 8.88 | 8.95 | 18700.0 | 8.95 |
| 2020-08-13 | 9.05 | 8.75 | 8.93 | 8.96 | 19800.0 | 8.96 |
| 2020-08-12 | 9.03 | 8.77 | 8.8 | 9.0 | 46500.0 | 9.0 |
| 2020-08-11 | 8.98 | 8.68 | 8.98 | 8.76 | 46400.0 | 8.76 |
| 2020-08-10 | 8.95 | 8.72 | 8.72 | 8.85 | 107300.0 | 8.85 |
| 2020-08-07 | 8.77 | 8.34 | 8.34 | 8.77 | 43700.0 | 8.77 |
| 2020-08-06 | 8.46 | 8.32 | 8.46 | 8.38 | 20000.0 | 8.38 |
| 2020-08-05 | 8.71 | 8.31 | 8.43 | 8.45 | 28700.0 | 8.45 |
| 2020-08-04 | 8.93 | 8.1 | 8.17 | 8.3 | 40500.0 | 8.3 |
| 2020-08-03 | 8.29 | 8.06 | 8.23 | 8.2 | 41800.0 | 8.2 |
| 2020-07-31 | 8.32 | 7.87 | 8.11 | 8.12 | 56600.0 | 8.12 |
| 2020-07-30 | 8.28 | 8.0 | 8.13 | 8.18 | 25600.0 | 8.18 |
| 2020-07-29 | 8.45 | 8.17 | 8.28 | 8.29 | 29300.0 | 8.29 |
| 2020-07-28 | 8.3 | 8.18 | 8.21 | 8.28 | 40100.0 | 8.28 |
| 2020-07-27 | 8.61 | 8.26 | 8.61 | 8.29 | 35300.0 | 8.29 |
| 2020-07-24 | 8.89 | 8.52 | 8.72 | 8.62 | 32300.0 | 8.62 |
| 2020-07-23 | 8.9 | 8.57 | 8.57 | 8.69 | 25700.0 | 8.69 |
| 2020-07-22 | 8.9 | 8.48 | 8.75 | 8.59 | 39900.0 | 8.59 |
| 2020-07-21 | 9.02 | 8.76 | 8.89 | 8.83 | 79200.0 | 8.83 |
| 2020-07-20 | 8.85 | 8.62 | 8.71 | 8.85 | 48400.0 | 8.85 |
| 2020-07-17 | 8.78 | 8.39 | 8.5 | 8.71 | 66200.0 | 8.71 |
| 2020-07-16 | 8.43 | 8.27 | 8.3 | 8.38 | 31100.0 | 8.38 |
| 2020-07-15 | 8.6 | 8.14 | 8.22 | 8.37 | 81200.0 | 8.37 |
| 2020-07-14 | 8.12 | 7.74 | 7.74 | 8.03 | 67400.0 | 8.03 |
| 2020-07-13 | 7.96 | 7.74 | 7.86 | 7.78 | 71000.0 | 7.78 |
| 2020-07-10 | 7.89 | 7.65 | 7.66 | 7.75 | 55400.0 | 7.75 |
| 2020-07-09 | 7.83 | 7.55 | 7.83 | 7.65 | 90400.0 | 7.65 |
| 2020-07-08 | 8.08 | 7.74 | 8.01 | 7.84 | 69800.0 | 7.84 |
| 2020-07-07 | 8.34 | 8.0 | 8.27 | 8.03 | 43500.0 | 8.03 |
| 2020-07-06 | 8.47 | 8.24 | 8.44 | 8.4 | 40200.0 | 8.4 |
| 2020-07-02 | 8.41 | 8.24 | 8.31 | 8.28 | 30500.0 | 8.28 |
| 2020-07-01 | 8.52 | 8.14 | 8.44 | 8.15 | 51000.0 | 8.15 |
| 2020-06-30 | 8.47 | 8.12 | 8.19 | 8.43 | 74400.0 | 8.43 |
| 2020-06-29 | 8.24 | 8.05 | 8.15 | 8.21 | 68400.0 | 8.21 |
| 2020-06-26 | 8.25 | 7.56 | 7.71 | 8.06 | 275800.0 | 8.06 |
| 2020-06-25 | 7.93 | 7.63 | 7.79 | 7.82 | 79400.0 | 7.82 |
| 2020-06-24 | 8.05 | 7.78 | 7.78 | 7.87 | 91100.0 | 7.87 |
| 2020-06-23 | 8.17 | 7.87 | 8.17 | 7.94 | 267500.0 | 7.94 |
| 2020-06-22 | 8.21 | 7.75 | 7.75 | 8.1 | 168700.0 | 8.1 |
| 2020-06-19 | 8.16 | 7.75 | 8.05 | 7.79 | 204400.0 | 7.79 |
| 2020-06-18 | 8.18 | 7.89 | 7.96 | 7.96 | 100500.0 | 7.96 |
| 2020-06-17 | 8.5 | 8.01 | 8.5 | 8.04 | 58800.0 | 8.04 |
| 2020-06-16 | 8.73 | 8.29 | 8.73 | 8.35 | 54800.0 | 8.35 |
| 2020-06-15 | 8.58 | 8.01 | 8.02 | 8.46 | 70000.0 | 8.46 |
| 2020-06-12 | 8.57 | 7.94 | 8.43 | 8.26 | 120400.0 | 8.26 |
| 2020-06-11 | 8.47 | 8.02 | 8.23 | 8.17 | 133900.0 | 8.17 |
| 2020-06-10 | 8.79 | 8.57 | 8.73 | 8.71 | 50400.0 | 8.71 |
| 2020-06-09 | 8.89 | 8.5 | 8.79 | 8.79 | 68500.0 | 8.79 |
| 2020-06-08 | 9.02 | 8.82 | 8.93 | 8.91 | 83100.0 | 8.91 |
| 2020-06-05 | 9.02 | 8.55 | 8.81 | 8.82 | 86800.0 | 8.82 |
| 2020-06-04 | 8.68 | 8.34 | 8.53 | 8.47 | 50400.0 | 8.47 |
| 2020-06-03 | 8.72 | 8.3 | 8.33 | 8.62 | 79300.0 | 8.62 |
| 2020-06-02 | 8.29 | 8.1 | 8.24 | 8.2 | 138700.0 | 8.2 |
| 2020-06-01 | 8.46 | 8.15 | 8.38 | 8.15 | 51900.0 | 8.15 |
| 2020-05-29 | 8.43 | 8.02 | 8.2 | 8.38 | 84700.0 | 8.38 |
| 2020-05-28 | 8.71 | 8.19 | 8.37 | 8.25 | 88600.0 | 8.25 |
| 2020-05-27 | 8.37 | 8.19 | 8.28 | 8.33 | 49900.0 | 8.33 |
| 2020-05-26 | 8.32 | 8.11 | 8.27 | 8.14 | 48400.0 | 8.14 |
| 2020-05-22 | 8.05 | 7.68 | 7.79 | 8.03 | 55500.0 | 8.03 |
| 2020-05-21 | 7.79 | 7.6 | 7.65 | 7.75 | 47000.0 | 7.75 |
| 2020-05-20 | 7.77 | 7.44 | 7.44 | 7.67 | 94400.0 | 7.67 |
| 2020-05-19 | 7.75 | 7.42 | 7.64 | 7.44 | 60500.0 | 7.44 |
| 2020-05-18 | 7.95 | 7.53 | 7.53 | 7.75 | 72400.0 | 7.75 |
| 2020-05-15 | 7.46 | 7.26 | 7.34 | 7.32 | 58800.0 | 7.32 |
| 2020-05-14 | 7.45 | 7.09 | 7.35 | 7.34 | 106100.0 | 7.34 |
| 2020-05-13 | 7.66 | 7.36 | 7.5 | 7.43 | 71700.0 | 7.43 |
| 2020-05-12 | 8.15 | 7.51 | 8.14 | 7.54 | 84700.0 | 7.54 |
| 2020-05-11 | 8.27 | 8.03 | 8.25 | 8.14 | 62100.0 | 8.14 |
| 2020-05-08 | 8.64 | 8.17 | 8.25 | 8.38 | 106000.0 | 8.38 |
| 2020-05-07 | 8.26 | 7.89 | 7.9 | 8.15 | 62100.0 | 8.15 |
| 2020-05-06 | 8.36 | 7.77 | 7.95 | 7.81 | 46000.0 | 7.81 |
| 2020-05-05 | 9.22 | 7.89 | 8.39 | 7.94 | 145300.0 | 7.94 |
| 2020-05-04 | 8.35 | 8.09 | 8.22 | 8.23 | 45500.0 | 8.23 |
| 2020-05-01 | 8.96 | 8.13 | 8.44 | 8.33 | 61300.0 | 8.33 |
| 2020-04-30 | 8.65 | 8.16 | 8.27 | 8.56 | 224300.0 | 8.56 |
| 2020-04-29 | 8.64 | 8.3 | 8.46 | 8.49 | 141700.0 | 8.49 |
| 2020-04-28 | 8.23 | 7.95 | 8.11 | 8.13 | 107000.0 | 8.13 |
| 2020-04-27 | 7.99 | 7.52 | 7.62 | 7.88 | 107700.0 | 7.88 |
| 2020-04-24 | 7.6 | 7.4 | 7.55 | 7.52 | 66200.0 | 7.52 |
| 2020-04-23 | 7.78 | 7.45 | 7.45 | 7.53 | 69300.0 | 7.53 |
| 2020-04-22 | 7.84 | 7.44 | 7.82 | 7.44 | 70700.0 | 7.44 |
| 2020-04-21 | 8.04 | 7.5 | 7.59 | 7.66 | 42000.0 | 7.66 |
| 2020-04-20 | 7.93 | 7.75 | 7.76 | 7.79 | 85700.0 | 7.79 |
| 2020-04-17 | 8.06 | 7.89 | 8.03 | 8.01 | 80200.0 | 8.01 |
| 2020-04-16 | 7.94 | 7.61 | 7.85 | 7.86 | 105200.0 | 7.86 |
| 2020-04-15 | 8.07 | 7.6 | 7.76 | 7.86 | 68000.0 | 7.86 |
| 2020-04-14 | 8.27 | 7.93 | 7.99 | 7.97 | 75400.0 | 7.97 |
| 2020-04-13 | 8.03 | 7.75 | 8.03 | 7.9 | 78400.0 | 7.9 |
| 2020-04-09 | 8.12 | 7.87 | 8.09 | 8.06 | 96200.0 | 8.06 |
| 2020-04-08 | 8.23 | 7.59 | 7.86 | 7.87 | 111000.0 | 7.87 |
| 2020-04-07 | 8.37 | 7.68 | 7.93 | 7.68 | 181200.0 | 7.68 |
| 2020-04-06 | 7.85 | 7.26 | 7.26 | 7.74 | 104800.0 | 7.74 |
| 2020-04-03 | 7.72 | 6.59 | 7.52 | 7.06 | 454000.0 | 7.06 |
| 2020-04-02 | 7.69 | 7.22 | 7.22 | 7.5 | 84100.0 | 7.5 |
| 2020-04-01 | 7.68 | 7.19 | 7.59 | 7.28 | 133800.0 | 7.28 |
| 2020-03-31 | 8.25 | 7.7 | 7.9 | 7.78 | 102700.0 | 7.78 |
| 2020-03-30 | 7.93 | 7.55 | 7.71 | 7.92 | 127600.0 | 7.92 |
| 2020-03-27 | 8.06 | 7.63 | 7.85 | 7.65 | 102200.0 | 7.65 |
| 2020-03-26 | 8.5 | 7.67 | 7.67 | 8.09 | 103100.0 | 8.09 |
| 2020-03-25 | 7.73 | 6.99 | 7.11 | 7.63 | 147500.0 | 7.63 |
| 2020-03-24 | 7.22 | 6.63 | 6.75 | 7.17 | 191500.0 | 7.17 |
| 2020-03-23 | 6.99 | 6.41 | 6.58 | 6.54 | 136600.0 | 6.54 |
| 2020-03-20 | 7.95 | 6.77 | 7.54 | 6.88 | 391700.0 | 6.88 |
| 2020-03-19 | 7.75 | 6.9 | 7.2 | 7.71 | 154400.0 | 7.71 |
| 2020-03-18 | 8.0 | 6.75 | 7.95 | 7.01 | 204000.0 | 7.01 |
| 2020-03-17 | 8.54 | 8.05 | 8.14 | 8.13 | 179600.0 | 8.13 |
| 2020-03-16 | 8.71 | 8.0 | 8.26 | 8.0 | 104100.0 | 8.0 |
| 2020-03-13 | 8.89 | 8.4 | 8.41 | 8.89 | 87400.0 | 8.89 |
| 2020-03-12 | 8.9 | 8.15 | 8.57 | 8.27 | 106300.0 | 8.27 |
| 2020-03-11 | 9.44 | 8.99 | 9.28 | 9.08 | 67300.0 | 9.08 |
| 2020-03-10 | 9.7 | 9.06 | 9.43 | 9.49 | 85700.0 | 9.49 |
| 2020-03-09 | 9.74 | 9.16 | 9.7 | 9.16 | 132200.0 | 9.16 |
| 2020-03-06 | 10.07 | 9.7 | 9.91 | 10.03 | 97100.0 | 10.03 |
| 2020-03-05 | 10.14 | 9.66 | 9.69 | 10.14 | 61500.0 | 10.14 |
| 2020-03-04 | 10.19 | 9.65 | 9.65 | 10.12 | 58100.0 | 10.12 |
| 2020-03-03 | 9.78 | 9.49 | 9.62 | 9.56 | 41300.0 | 9.56 |
| 2020-03-02 | 9.75 | 9.49 | 9.51 | 9.67 | 57200.0 | 9.67 |
| 2020-02-28 | 9.57 | 9.35 | 9.49 | 9.49 | 96600.0 | 9.49 |
| 2020-02-27 | 9.92 | 9.65 | 9.83 | 9.66 | 65300.0 | 9.66 |
| 2020-02-26 | 10.19 | 9.94 | 10.06 | 9.94 | 49800.0 | 9.94 |
| 2020-02-25 | 10.2 | 9.97 | 10.17 | 9.97 | 72400.0 | 9.97 |
| 2020-02-24 | 10.29 | 10.09 | 10.12 | 10.15 | 40500.0 | 10.15 |
| 2020-02-21 | 10.43 | 10.26 | 10.33 | 10.31 | 26400.0 | 10.31 |
| 2020-02-20 | 10.43 | 10.21 | 10.21 | 10.34 | 31000.0 | 10.34 |
| 2020-02-19 | 10.31 | 10.23 | 10.31 | 10.27 | 25800.0 | 10.27 |
| 2020-02-18 | 10.3 | 10.15 | 10.18 | 10.25 | 28700.0 | 10.25 |