| 名前 | Del Taco Restaurants Inc. Common Stock |
| ティッカー | TACO |
| 国 | United States |
| 上場年 | 2014.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.05 | 9.78 | 9.98 | 10.0 | 215500.0 | 10.0 |
| 2021-02-12 | 9.96 | 9.77 | 9.96 | 9.89 | 172300.0 | 9.89 |
| 2021-02-11 | 10.25 | 9.9 | 10.22 | 9.96 | 134400.0 | 9.96 |
| 2021-02-10 | 10.35 | 10.12 | 10.33 | 10.15 | 122200.0 | 10.15 |
| 2021-02-09 | 10.29 | 10.09 | 10.15 | 10.26 | 152000.0 | 10.26 |
| 2021-02-08 | 10.33 | 9.98 | 10.27 | 10.15 | 170700.0 | 10.15 |
| 2021-02-05 | 10.34 | 10.17 | 10.24 | 10.22 | 167800.0 | 10.22 |
| 2021-02-04 | 10.18 | 9.84 | 10.04 | 10.14 | 163600.0 | 10.14 |
| 2021-02-03 | 10.1 | 9.85 | 9.95 | 9.95 | 137100.0 | 9.95 |
| 2021-02-02 | 10.13 | 9.76 | 9.92 | 10.0 | 285700.0 | 10.0 |
| 2021-02-01 | 9.91 | 9.44 | 9.64 | 9.87 | 284200.0 | 9.87 |
| 2021-01-29 | 9.79 | 9.44 | 9.65 | 9.62 | 236600.0 | 9.58 |
| 2021-01-28 | 9.77 | 9.4 | 9.68 | 9.63 | 249600.0 | 9.59 |
| 2021-01-27 | 9.86 | 9.55 | 9.71 | 9.64 | 279600.0 | 9.6 |
| 2021-01-26 | 10.16 | 9.76 | 10.08 | 9.92 | 399000.0 | 9.88 |
| 2021-01-25 | 10.29 | 9.91 | 10.0 | 10.04 | 350400.0 | 10.0 |
| 2021-01-22 | 10.07 | 9.77 | 9.95 | 10.07 | 273900.0 | 10.03 |
| 2021-01-21 | 10.19 | 9.95 | 10.16 | 10.02 | 177100.0 | 9.98 |
| 2021-01-20 | 10.45 | 9.98 | 10.28 | 10.16 | 249800.0 | 10.12 |
| 2021-01-19 | 10.33 | 10.02 | 10.1 | 10.26 | 268000.0 | 10.22 |
| 2021-01-15 | 10.05 | 9.81 | 9.91 | 9.94 | 172500.0 | 9.9 |
| 2021-01-14 | 10.09 | 9.81 | 9.81 | 9.98 | 313300.0 | 9.94 |
| 2021-01-13 | 9.99 | 9.61 | 9.71 | 9.74 | 348000.0 | 9.7 |
| 2021-01-12 | 9.74 | 9.24 | 9.39 | 9.72 | 326100.0 | 9.68 |
| 2021-01-11 | 9.25 | 9.03 | 9.09 | 9.19 | 193600.0 | 9.15 |
| 2021-01-08 | 9.58 | 9.19 | 9.47 | 9.24 | 207700.0 | 9.2 |
| 2021-01-07 | 9.82 | 9.38 | 9.77 | 9.46 | 220500.0 | 9.42 |
| 2021-01-06 | 9.97 | 9.4 | 9.4 | 9.7 | 438600.0 | 9.66 |
| 2021-01-05 | 9.41 | 8.88 | 8.88 | 9.36 | 370400.0 | 9.32 |
| 2021-01-04 | 9.13 | 8.7 | 9.13 | 8.94 | 394000.0 | 8.9 |
| 2020-12-31 | 9.14 | 8.86 | 9.0 | 9.06 | 385400.0 | 9.02 |
| 2020-12-30 | 9.09 | 8.99 | 9.0 | 8.99 | 155300.0 | 8.95 |
| 2020-12-29 | 9.1 | 8.86 | 9.05 | 9.02 | 211700.0 | 8.98 |
| 2020-12-28 | 9.65 | 9.01 | 9.61 | 9.02 | 340000.0 | 8.98 |
| 2020-12-24 | 9.57 | 9.26 | 9.34 | 9.55 | 159400.0 | 9.51 |
| 2020-12-23 | 9.54 | 9.25 | 9.25 | 9.35 | 274100.0 | 9.31 |
| 2020-12-22 | 9.29 | 9.12 | 9.28 | 9.26 | 193300.0 | 9.22 |
| 2020-12-21 | 9.43 | 9.03 | 9.17 | 9.29 | 320700.0 | 9.25 |
| 2020-12-18 | 9.45 | 9.14 | 9.29 | 9.14 | 483300.0 | 9.1 |
| 2020-12-17 | 9.29 | 9.05 | 9.16 | 9.22 | 313200.0 | 9.18 |
| 2020-12-16 | 9.57 | 9.15 | 9.23 | 9.18 | 764500.0 | 9.14 |
| 2020-12-15 | 9.07 | 8.83 | 9.04 | 8.95 | 518300.0 | 8.91 |
| 2020-12-14 | 9.17 | 8.87 | 9.12 | 8.97 | 237300.0 | 8.93 |
| 2020-12-11 | 9.15 | 8.93 | 9.0 | 8.99 | 305900.0 | 8.95 |
| 2020-12-10 | 9.21 | 9.01 | 9.2 | 9.1 | 222000.0 | 9.06 |
| 2020-12-09 | 9.4 | 9.13 | 9.26 | 9.24 | 224100.0 | 9.2 |
| 2020-12-08 | 9.42 | 9.12 | 9.3 | 9.19 | 285200.0 | 9.15 |
| 2020-12-07 | 9.5 | 9.25 | 9.38 | 9.38 | 217000.0 | 9.34 |
| 2020-12-04 | 9.4 | 9.08 | 9.17 | 9.37 | 322400.0 | 9.33 |
| 2020-12-03 | 9.3 | 8.93 | 9.01 | 9.15 | 390500.0 | 9.11 |
| 2020-12-02 | 9.06 | 8.84 | 8.92 | 9.02 | 183000.0 | 8.98 |
| 2020-12-01 | 9.12 | 8.88 | 8.99 | 8.99 | 301100.0 | 8.95 |
| 2020-11-30 | 9.0 | 8.73 | 9.0 | 8.85 | 252300.0 | 8.81 |
| 2020-11-27 | 9.2 | 8.91 | 9.13 | 9.09 | 162800.0 | 9.05 |
| 2020-11-25 | 9.26 | 8.8 | 9.0 | 9.11 | 349000.0 | 9.07 |
| 2020-11-24 | 9.17 | 8.64 | 8.76 | 9.08 | 671500.0 | 9.04 |
| 2020-11-23 | 8.69 | 8.41 | 8.51 | 8.64 | 650300.0 | 8.6 |
| 2020-11-20 | 8.41 | 8.13 | 8.3 | 8.39 | 484600.0 | 8.36 |
| 2020-11-19 | 8.35 | 8.17 | 8.32 | 8.31 | 287700.0 | 8.28 |
| 2020-11-18 | 8.54 | 8.3 | 8.46 | 8.31 | 302900.0 | 8.28 |
| 2020-11-17 | 8.54 | 8.19 | 8.23 | 8.44 | 397700.0 | 8.4 |
| 2020-11-16 | 8.58 | 8.18 | 8.5 | 8.31 | 537400.0 | 8.28 |
| 2020-11-13 | 8.4 | 8.05 | 8.09 | 8.35 | 532700.0 | 8.32 |
| 2020-11-12 | 8.14 | 8.0 | 8.09 | 8.05 | 335600.0 | 8.02 |
| 2020-11-11 | 8.22 | 7.92 | 8.21 | 8.15 | 515300.0 | 8.12 |
| 2020-11-10 | 8.35 | 7.91 | 8.27 | 8.16 | 396000.0 | 8.13 |
| 2020-11-09 | 8.58 | 8.12 | 8.37 | 8.19 | 826600.0 | 8.16 |
| 2020-11-06 | 8.18 | 7.88 | 7.93 | 8.0 | 334100.0 | 7.97 |
| 2020-11-05 | 8.19 | 7.95 | 8.03 | 7.98 | 369500.0 | 7.95 |
| 2020-11-04 | 8.03 | 7.75 | 7.89 | 8.02 | 377700.0 | 7.99 |
| 2020-11-03 | 8.02 | 7.6 | 7.68 | 7.97 | 770400.0 | 7.94 |
| 2020-11-02 | 7.55 | 7.31 | 7.52 | 7.41 | 547300.0 | 7.38 |
| 2020-10-30 | 7.67 | 7.36 | 7.54 | 7.42 | 515500.0 | 7.39 |
| 2020-10-29 | 8.0 | 7.45 | 7.9 | 7.59 | 1040200.0 | 7.56 |
| 2020-10-28 | 8.26 | 7.91 | 8.01 | 7.94 | 727000.0 | 7.91 |
| 2020-10-27 | 8.32 | 8.05 | 8.28 | 8.26 | 1059900.0 | 8.23 |
| 2020-10-26 | 8.33 | 7.8 | 8.02 | 8.26 | 1182900.0 | 8.23 |
| 2020-10-23 | 8.32 | 7.8 | 7.95 | 8.13 | 1486800.0 | 8.1 |
| 2020-10-22 | 7.66 | 7.35 | 7.4 | 7.6 | 1002600.0 | 7.57 |
| 2020-10-21 | 7.66 | 7.23 | 7.63 | 7.49 | 1142600.0 | 7.46 |
| 2020-10-20 | 7.77 | 7.31 | 7.57 | 7.59 | 2007000.0 | 7.56 |
| 2020-10-19 | 8.37 | 7.49 | 8.3 | 7.56 | 2881000.0 | 7.53 |
| 2020-10-16 | 9.42 | 8.03 | 9.1 | 8.18 | 3569500.0 | 8.15 |
| 2020-10-15 | 10.43 | 8.83 | 9.1 | 10.39 | 1945400.0 | 10.35 |
| 2020-10-14 | 9.64 | 9.25 | 9.52 | 9.33 | 472400.0 | 9.29 |
| 2020-10-13 | 9.62 | 8.94 | 9.6 | 9.51 | 687200.0 | 9.47 |
| 2020-10-12 | 9.77 | 9.39 | 9.46 | 9.68 | 552800.0 | 9.64 |
| 2020-10-09 | 9.49 | 9.25 | 9.28 | 9.42 | 444800.0 | 9.38 |
| 2020-10-08 | 9.56 | 9.12 | 9.55 | 9.29 | 406800.0 | 9.25 |
| 2020-10-07 | 9.63 | 8.73 | 8.85 | 9.3 | 725200.0 | 9.26 |
| 2020-10-06 | 8.95 | 8.36 | 8.46 | 8.56 | 472200.0 | 8.52 |
| 2020-10-05 | 8.45 | 8.05 | 8.22 | 8.37 | 341900.0 | 8.34 |
| 2020-10-02 | 8.28 | 7.62 | 7.72 | 8.22 | 405800.0 | 8.19 |
| 2020-10-01 | 8.24 | 7.84 | 8.18 | 7.88 | 420800.0 | 7.85 |
| 2020-09-30 | 8.69 | 8.09 | 8.3 | 8.2 | 516400.0 | 8.17 |
| 2020-09-29 | 8.56 | 7.84 | 8.16 | 8.21 | 1371700.0 | 8.18 |
| 2020-09-28 | 8.14 | 7.93 | 8.04 | 8.09 | 204700.0 | 8.06 |
| 2020-09-25 | 8.02 | 7.74 | 7.77 | 7.97 | 306200.0 | 7.94 |
| 2020-09-24 | 7.95 | 7.64 | 7.95 | 7.82 | 393200.0 | 7.79 |
| 2020-09-23 | 8.34 | 7.86 | 8.29 | 7.88 | 245700.0 | 7.85 |
| 2020-09-22 | 8.3 | 7.85 | 7.93 | 8.28 | 275400.0 | 8.25 |
| 2020-09-21 | 7.94 | 7.69 | 7.94 | 7.84 | 528100.0 | 7.81 |
| 2020-09-18 | 8.39 | 7.99 | 8.37 | 8.09 | 694800.0 | 8.06 |
| 2020-09-17 | 8.57 | 8.17 | 8.57 | 8.3 | 343300.0 | 8.27 |
| 2020-09-16 | 8.71 | 8.31 | 8.43 | 8.47 | 387900.0 | 8.43 |
| 2020-09-15 | 8.33 | 8.11 | 8.32 | 8.14 | 223900.0 | 8.11 |
| 2020-09-14 | 8.42 | 8.06 | 8.13 | 8.28 | 386700.0 | 8.25 |
| 2020-09-11 | 8.52 | 7.93 | 8.51 | 8.08 | 394000.0 | 8.05 |
| 2020-09-10 | 8.74 | 8.44 | 8.53 | 8.47 | 275000.0 | 8.43 |
| 2020-09-09 | 8.56 | 8.21 | 8.35 | 8.46 | 391000.0 | 8.42 |
| 2020-09-08 | 8.69 | 8.24 | 8.68 | 8.27 | 523500.0 | 8.24 |
| 2020-09-04 | 9.14 | 8.7 | 9.05 | 8.75 | 386500.0 | 8.71 |
| 2020-09-03 | 9.2 | 8.86 | 8.91 | 8.95 | 476000.0 | 8.91 |
| 2020-09-02 | 8.96 | 8.51 | 8.58 | 8.95 | 403900.0 | 8.91 |
| 2020-09-01 | 8.74 | 8.36 | 8.37 | 8.6 | 331300.0 | 8.56 |
| 2020-08-31 | 8.71 | 8.28 | 8.64 | 8.41 | 491500.0 | 8.38 |
| 2020-08-28 | 8.72 | 8.45 | 8.66 | 8.71 | 325600.0 | 8.67 |
| 2020-08-27 | 8.91 | 8.61 | 8.65 | 8.61 | 510300.0 | 8.57 |
| 2020-08-26 | 8.99 | 8.53 | 8.88 | 8.58 | 471200.0 | 8.54 |
| 2020-08-25 | 9.32 | 8.84 | 9.08 | 8.92 | 427500.0 | 8.88 |
| 2020-08-24 | 9.25 | 8.7 | 8.94 | 9.13 | 703300.0 | 9.09 |
| 2020-08-21 | 8.73 | 8.46 | 8.64 | 8.68 | 707200.0 | 8.64 |
| 2020-08-20 | 8.47 | 8.35 | 8.38 | 8.39 | 333900.0 | 8.36 |
| 2020-08-19 | 8.66 | 8.36 | 8.57 | 8.41 | 409100.0 | 8.38 |
| 2020-08-18 | 8.62 | 8.14 | 8.59 | 8.57 | 500800.0 | 8.53 |
| 2020-08-17 | 8.79 | 8.23 | 8.78 | 8.61 | 504600.0 | 8.57 |
| 2020-08-14 | 9.02 | 8.47 | 9.01 | 8.71 | 917500.0 | 8.67 |
| 2020-08-13 | 9.13 | 8.15 | 8.16 | 9.11 | 1734100.0 | 9.07 |
| 2020-08-12 | 8.21 | 7.9 | 8.12 | 8.18 | 525000.0 | 8.15 |
| 2020-08-11 | 8.18 | 7.52 | 7.6 | 7.84 | 804300.0 | 7.81 |
| 2020-08-10 | 7.63 | 7.39 | 7.53 | 7.48 | 474200.0 | 7.45 |
| 2020-08-07 | 7.55 | 7.37 | 7.45 | 7.48 | 298500.0 | 7.45 |
| 2020-08-06 | 7.55 | 7.28 | 7.37 | 7.49 | 378400.0 | 7.46 |
| 2020-08-05 | 7.68 | 7.32 | 7.6 | 7.4 | 337400.0 | 7.37 |
| 2020-08-04 | 7.63 | 7.32 | 7.39 | 7.56 | 432200.0 | 7.53 |
| 2020-08-03 | 7.93 | 7.2 | 7.79 | 7.29 | 484700.0 | 7.26 |
| 2020-07-31 | 7.7 | 7.31 | 7.48 | 7.65 | 798000.0 | 7.62 |
| 2020-07-30 | 7.4 | 7.22 | 7.3 | 7.27 | 247800.0 | 7.24 |
| 2020-07-29 | 7.6 | 7.33 | 7.51 | 7.41 | 492800.0 | 7.38 |
| 2020-07-28 | 7.69 | 7.33 | 7.33 | 7.5 | 640200.0 | 7.47 |
| 2020-07-27 | 8.41 | 7.32 | 7.97 | 7.38 | 1049200.0 | 7.35 |
| 2020-07-24 | 7.95 | 7.25 | 7.43 | 7.91 | 1406400.0 | 7.88 |
| 2020-07-23 | 7.26 | 6.83 | 7.11 | 7.15 | 979300.0 | 7.12 |
| 2020-07-22 | 7.22 | 6.79 | 6.87 | 7.12 | 627200.0 | 7.09 |
| 2020-07-21 | 7.04 | 6.73 | 6.8 | 6.93 | 750800.0 | 6.9 |
| 2020-07-20 | 6.76 | 6.54 | 6.69 | 6.71 | 313000.0 | 6.68 |
| 2020-07-17 | 7.01 | 6.62 | 6.91 | 6.71 | 334700.0 | 6.68 |
| 2020-07-16 | 6.97 | 6.79 | 6.97 | 6.95 | 294100.0 | 6.92 |
| 2020-07-15 | 7.0 | 6.61 | 6.67 | 6.98 | 664100.0 | 6.95 |
| 2020-07-14 | 6.8 | 6.33 | 6.58 | 6.52 | 861300.0 | 6.49 |
| 2020-07-13 | 6.77 | 6.24 | 6.28 | 6.41 | 531500.0 | 6.38 |
| 2020-07-10 | 6.27 | 6.01 | 6.1 | 6.19 | 225000.0 | 6.16 |
| 2020-07-09 | 6.28 | 6.0 | 6.25 | 6.09 | 408100.0 | 6.06 |
| 2020-07-08 | 6.31 | 6.05 | 6.1 | 6.28 | 412600.0 | 6.25 |
| 2020-07-07 | 6.35 | 5.99 | 6.03 | 6.12 | 596400.0 | 6.09 |
| 2020-07-06 | 6.23 | 5.94 | 6.22 | 6.1 | 351200.0 | 6.07 |
| 2020-07-02 | 6.32 | 6.06 | 6.23 | 6.1 | 304600.0 | 6.07 |
| 2020-07-01 | 6.21 | 5.93 | 5.93 | 6.13 | 571900.0 | 6.1 |
| 2020-06-30 | 6.15 | 5.9 | 6.05 | 5.93 | 655000.0 | 5.91 |
| 2020-06-29 | 6.21 | 5.81 | 5.96 | 6.09 | 499200.0 | 6.06 |
| 2020-06-26 | 5.95 | 5.57 | 5.78 | 5.91 | 833200.0 | 5.89 |
| 2020-06-25 | 6.09 | 5.61 | 5.94 | 5.85 | 835300.0 | 5.83 |
| 2020-06-24 | 6.3 | 5.93 | 6.29 | 6.11 | 558100.0 | 6.08 |
| 2020-06-23 | 6.22 | 5.99 | 6.09 | 6.15 | 854400.0 | 6.12 |
| 2020-06-22 | 6.04 | 5.87 | 6.0 | 5.99 | 543000.0 | 5.97 |
| 2020-06-19 | 6.28 | 6.07 | 6.22 | 6.1 | 810600.0 | 6.07 |
| 2020-06-18 | 6.16 | 6.03 | 6.07 | 6.14 | 354300.0 | 6.11 |
| 2020-06-17 | 6.35 | 6.11 | 6.3 | 6.15 | 352100.0 | 6.12 |
| 2020-06-16 | 6.69 | 6.28 | 6.68 | 6.3 | 561900.0 | 6.27 |
| 2020-06-15 | 6.48 | 5.99 | 6.09 | 6.35 | 389000.0 | 6.32 |
| 2020-06-12 | 6.47 | 5.95 | 6.47 | 6.33 | 553900.0 | 6.3 |
| 2020-06-11 | 6.49 | 5.85 | 5.91 | 6.07 | 657100.0 | 6.04 |
| 2020-06-10 | 7.33 | 6.55 | 7.33 | 6.58 | 833900.0 | 6.55 |
| 2020-06-09 | 7.44 | 6.97 | 7.32 | 7.39 | 655000.0 | 7.36 |
| 2020-06-08 | 7.95 | 7.38 | 7.72 | 7.53 | 646300.0 | 7.5 |
| 2020-06-05 | 7.86 | 7.36 | 7.4 | 7.56 | 991200.0 | 7.53 |
| 2020-06-04 | 7.21 | 6.93 | 7.01 | 7.11 | 575200.0 | 7.08 |
| 2020-06-03 | 7.3 | 6.86 | 7.0 | 7.01 | 860200.0 | 6.98 |
| 2020-06-02 | 6.98 | 6.32 | 6.41 | 6.98 | 764600.0 | 6.95 |
| 2020-06-01 | 6.54 | 6.1 | 6.14 | 6.34 | 521500.0 | 6.31 |
| 2020-05-29 | 6.34 | 6.06 | 6.25 | 6.1 | 882100.0 | 6.07 |
| 2020-05-28 | 6.53 | 6.28 | 6.42 | 6.3 | 476300.0 | 6.27 |
| 2020-05-27 | 6.6 | 6.24 | 6.6 | 6.36 | 700600.0 | 6.33 |
| 2020-05-26 | 6.48 | 6.2 | 6.26 | 6.38 | 818200.0 | 6.35 |
| 2020-05-22 | 6.25 | 6.01 | 6.2 | 6.12 | 332600.0 | 6.09 |
| 2020-05-21 | 6.43 | 6.02 | 6.22 | 6.15 | 579600.0 | 6.12 |
| 2020-05-20 | 6.27 | 5.91 | 6.0 | 6.25 | 603600.0 | 6.22 |
| 2020-05-19 | 6.08 | 5.78 | 6.05 | 5.82 | 524900.0 | 5.8 |
| 2020-05-18 | 6.19 | 5.89 | 5.9 | 6.04 | 691600.0 | 6.01 |
| 2020-05-15 | 5.9 | 5.46 | 5.53 | 5.65 | 430200.0 | 5.63 |
| 2020-05-14 | 5.77 | 5.41 | 5.51 | 5.62 | 516100.0 | 5.6 |
| 2020-05-13 | 5.9 | 5.51 | 5.81 | 5.66 | 1105600.0 | 5.64 |
| 2020-05-12 | 6.1 | 5.81 | 5.87 | 5.91 | 821400.0 | 5.89 |
| 2020-05-11 | 5.77 | 5.55 | 5.67 | 5.75 | 577700.0 | 5.73 |
| 2020-05-08 | 5.78 | 5.48 | 5.65 | 5.75 | 567300.0 | 5.73 |
| 2020-05-07 | 5.59 | 5.33 | 5.33 | 5.53 | 526100.0 | 5.51 |
| 2020-05-06 | 5.46 | 5.2 | 5.28 | 5.27 | 691300.0 | 5.25 |
| 2020-05-05 | 5.68 | 5.0 | 5.15 | 5.24 | 1282200.0 | 5.22 |
| 2020-05-04 | 5.34 | 5.01 | 5.15 | 5.23 | 777800.0 | 5.21 |
| 2020-05-01 | 5.82 | 5.22 | 5.68 | 5.31 | 1014400.0 | 5.29 |
| 2020-04-30 | 6.04 | 5.63 | 5.91 | 5.88 | 1038100.0 | 5.86 |
| 2020-04-29 | 6.08 | 5.7 | 5.8 | 6.0 | 1225000.0 | 5.98 |
| 2020-04-28 | 5.56 | 4.96 | 5.0 | 5.53 | 1395100.0 | 5.51 |
| 2020-04-27 | 5.0 | 4.61 | 4.61 | 4.93 | 777100.0 | 4.91 |
| 2020-04-24 | 4.66 | 4.35 | 4.62 | 4.63 | 733700.0 | 4.61 |
| 2020-04-23 | 4.66 | 4.41 | 4.48 | 4.6 | 530800.0 | 4.58 |
| 2020-04-22 | 4.67 | 4.42 | 4.64 | 4.44 | 406700.0 | 4.42 |
| 2020-04-21 | 4.56 | 4.3 | 4.33 | 4.46 | 444200.0 | 4.44 |
| 2020-04-20 | 4.81 | 4.28 | 4.48 | 4.5 | 691400.0 | 4.48 |
| 2020-04-17 | 4.74 | 4.23 | 4.45 | 4.66 | 1130100.0 | 4.64 |
| 2020-04-16 | 4.24 | 3.95 | 4.13 | 4.18 | 646000.0 | 4.16 |
| 2020-04-15 | 4.29 | 3.91 | 4.21 | 4.13 | 737100.0 | 4.11 |
| 2020-04-14 | 4.6 | 4.21 | 4.42 | 4.27 | 672900.0 | 4.25 |
| 2020-04-13 | 4.46 | 4.05 | 4.4 | 4.27 | 786300.0 | 4.25 |
| 2020-04-09 | 4.43 | 4.13 | 4.26 | 4.37 | 960500.0 | 4.35 |
| 2020-04-08 | 4.01 | 3.34 | 3.42 | 3.95 | 1486400.0 | 3.93 |
| 2020-04-07 | 3.68 | 3.21 | 3.54 | 3.26 | 1359400.0 | 3.25 |
| 2020-04-06 | 3.47 | 3.21 | 3.32 | 3.26 | 963500.0 | 3.25 |
| 2020-04-03 | 3.21 | 2.97 | 3.11 | 3.14 | 504800.0 | 3.13 |
| 2020-04-02 | 3.31 | 3.06 | 3.18 | 3.14 | 588400.0 | 3.13 |
| 2020-04-01 | 3.34 | 3.08 | 3.29 | 3.19 | 522500.0 | 3.18 |
| 2020-03-31 | 3.56 | 3.33 | 3.46 | 3.43 | 745900.0 | 3.42 |
| 2020-03-30 | 3.8 | 3.39 | 3.67 | 3.44 | 1276700.0 | 3.43 |
| 2020-03-27 | 4.19 | 3.57 | 4.1 | 3.62 | 1280800.0 | 3.6 |
| 2020-03-26 | 4.58 | 3.86 | 3.87 | 4.2 | 1092200.0 | 4.18 |
| 2020-03-25 | 4.0 | 3.56 | 3.85 | 3.8 | 1069400.0 | 3.78 |
| 2020-03-24 | 4.23 | 3.42 | 3.7 | 3.69 | 1878900.0 | 3.67 |
| 2020-03-23 | 3.36 | 2.62 | 2.82 | 3.3 | 1537800.0 | 3.29 |
| 2020-03-20 | 2.99 | 2.51 | 2.89 | 2.62 | 2375600.0 | 2.61 |
| 2020-03-19 | 3.14 | 2.45 | 2.51 | 2.7 | 1836000.0 | 2.69 |
| 2020-03-18 | 3.38 | 2.45 | 2.73 | 2.54 | 1464600.0 | 2.53 |
| 2020-03-17 | 2.91 | 2.48 | 2.74 | 2.55 | 1274200.0 | 2.54 |
| 2020-03-16 | 3.57 | 2.6 | 3.57 | 2.62 | 2284600.0 | 2.61 |
| 2020-03-13 | 4.0 | 3.6 | 3.97 | 3.98 | 758500.0 | 3.96 |
| 2020-03-12 | 4.44 | 3.81 | 4.16 | 3.85 | 1446400.0 | 3.83 |
| 2020-03-11 | 5.23 | 4.67 | 5.09 | 4.74 | 664900.0 | 4.72 |
| 2020-03-10 | 5.29 | 4.75 | 4.98 | 5.29 | 495400.0 | 5.27 |
| 2020-03-09 | 5.21 | 4.78 | 5.18 | 4.87 | 463400.0 | 4.85 |
| 2020-03-06 | 5.55 | 5.25 | 5.38 | 5.43 | 427200.0 | 5.41 |
| 2020-03-05 | 5.99 | 5.44 | 5.95 | 5.54 | 440100.0 | 5.52 |
| 2020-03-04 | 6.08 | 5.84 | 5.98 | 6.05 | 399800.0 | 6.02 |
| 2020-03-03 | 6.22 | 5.87 | 6.22 | 5.95 | 468100.0 | 5.93 |
| 2020-03-02 | 6.42 | 6.06 | 6.42 | 6.26 | 341200.0 | 6.23 |
| 2020-02-28 | 6.52 | 6.29 | 6.38 | 6.4 | 597300.0 | 6.37 |
| 2020-02-27 | 6.62 | 6.2 | 6.62 | 6.5 | 694800.0 | 6.47 |
| 2020-02-26 | 7.2 | 6.68 | 7.2 | 6.73 | 608800.0 | 6.7 |
| 2020-02-25 | 7.49 | 7.05 | 7.44 | 7.17 | 615500.0 | 7.14 |
| 2020-02-24 | 7.6 | 7.41 | 7.55 | 7.42 | 372100.0 | 7.39 |
| 2020-02-21 | 7.85 | 7.69 | 7.79 | 7.7 | 200300.0 | 7.67 |
| 2020-02-20 | 7.95 | 7.68 | 7.76 | 7.8 | 226600.0 | 7.77 |
| 2020-02-19 | 7.83 | 7.55 | 7.56 | 7.77 | 252300.0 | 7.74 |
| 2020-02-18 | 7.74 | 7.52 | 7.67 | 7.56 | 213900.0 | 7.53 |