| 名前 | Applied Genetic Technologies Corporation Common Stock |
| ティッカー | AGTC |
| 国 | United States |
| 上場年 | 2014.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.88 | 6.24 | 6.55 | 8.07 | 27134700.0 | 8.07 |
| 2021-02-12 | 6.55 | 6.01 | 6.38 | 6.18 | 7159100.0 | 6.18 |
| 2021-02-11 | 6.66 | 5.1 | 5.5 | 5.9 | 16302900.0 | 5.9 |
| 2021-02-10 | 5.23 | 4.52 | 5.0 | 5.15 | 5751000.0 | 5.15 |
| 2021-02-09 | 5.28 | 4.75 | 5.12 | 4.91 | 4700500.0 | 4.91 |
| 2021-02-08 | 5.4 | 4.9 | 5.35 | 5.25 | 5947800.0 | 5.25 |
| 2021-02-05 | 5.42 | 4.81 | 5.07 | 5.27 | 9162900.0 | 5.27 |
| 2021-02-04 | 4.56 | 4.11 | 4.39 | 4.49 | 4662900.0 | 4.49 |
| 2021-02-03 | 4.49 | 4.21 | 4.32 | 4.4 | 5316100.0 | 4.4 |
| 2021-02-02 | 4.19 | 3.94 | 4.12 | 4.01 | 10565100.0 | 4.01 |
| 2021-02-01 | 4.25 | 3.86 | 4.25 | 3.95 | 2533300.0 | 3.95 |
| 2021-01-29 | 4.05 | 3.88 | 3.96 | 3.94 | 1918600.0 | 3.94 |
| 2021-01-28 | 4.35 | 3.82 | 4.27 | 3.95 | 2730200.0 | 3.95 |
| 2021-01-27 | 4.7 | 4.41 | 4.64 | 4.45 | 1090300.0 | 4.45 |
| 2021-01-26 | 5.06 | 4.69 | 4.96 | 4.72 | 242500.0 | 4.72 |
| 2021-01-25 | 4.95 | 4.63 | 4.82 | 4.88 | 221100.0 | 4.88 |
| 2021-01-22 | 4.76 | 4.6 | 4.66 | 4.74 | 149500.0 | 4.74 |
| 2021-01-21 | 4.82 | 4.51 | 4.69 | 4.68 | 204200.0 | 4.68 |
| 2021-01-20 | 4.78 | 4.55 | 4.75 | 4.66 | 121000.0 | 4.66 |
| 2021-01-19 | 4.74 | 4.51 | 4.61 | 4.7 | 239100.0 | 4.7 |
| 2021-01-15 | 4.69 | 4.46 | 4.58 | 4.53 | 120700.0 | 4.53 |
| 2021-01-14 | 4.72 | 4.47 | 4.49 | 4.59 | 183000.0 | 4.59 |
| 2021-01-13 | 4.65 | 4.42 | 4.62 | 4.47 | 137300.0 | 4.47 |
| 2021-01-12 | 4.66 | 4.51 | 4.6 | 4.6 | 148800.0 | 4.6 |
| 2021-01-11 | 4.67 | 4.4 | 4.47 | 4.56 | 195400.0 | 4.56 |
| 2021-01-08 | 4.73 | 4.42 | 4.72 | 4.54 | 180200.0 | 4.54 |
| 2021-01-07 | 4.75 | 4.35 | 4.37 | 4.72 | 307700.0 | 4.72 |
| 2021-01-06 | 4.51 | 4.2 | 4.27 | 4.29 | 304500.0 | 4.29 |
| 2021-01-05 | 4.44 | 4.26 | 4.4 | 4.34 | 103000.0 | 4.34 |
| 2021-01-04 | 4.41 | 4.03 | 4.09 | 4.34 | 268800.0 | 4.34 |
| 2020-12-31 | 4.25 | 4.05 | 4.22 | 4.09 | 221800.0 | 4.09 |
| 2020-12-30 | 4.24 | 4.12 | 4.13 | 4.22 | 186900.0 | 4.22 |
| 2020-12-29 | 4.44 | 4.0 | 4.44 | 4.12 | 342800.0 | 4.12 |
| 2020-12-28 | 4.67 | 4.35 | 4.67 | 4.37 | 252400.0 | 4.37 |
| 2020-12-24 | 4.8 | 4.54 | 4.79 | 4.59 | 191900.0 | 4.59 |
| 2020-12-23 | 4.91 | 4.49 | 4.49 | 4.79 | 386300.0 | 4.79 |
| 2020-12-22 | 4.65 | 4.49 | 4.56 | 4.51 | 198500.0 | 4.51 |
| 2020-12-21 | 4.63 | 4.5 | 4.63 | 4.52 | 197000.0 | 4.52 |
| 2020-12-18 | 4.88 | 4.63 | 4.86 | 4.64 | 326400.0 | 4.64 |
| 2020-12-17 | 4.8 | 4.7 | 4.73 | 4.8 | 150700.0 | 4.8 |
| 2020-12-16 | 4.78 | 4.58 | 4.66 | 4.72 | 201300.0 | 4.72 |
| 2020-12-15 | 4.74 | 4.56 | 4.72 | 4.65 | 194900.0 | 4.65 |
| 2020-12-14 | 4.88 | 4.56 | 4.74 | 4.63 | 292600.0 | 4.63 |
| 2020-12-11 | 4.68 | 4.2 | 4.22 | 4.67 | 425900.0 | 4.67 |
| 2020-12-10 | 4.35 | 4.09 | 4.26 | 4.18 | 660500.0 | 4.18 |
| 2020-12-09 | 4.51 | 4.21 | 4.51 | 4.28 | 264500.0 | 4.28 |
| 2020-12-08 | 4.6 | 4.41 | 4.55 | 4.45 | 259200.0 | 4.45 |
| 2020-12-07 | 4.79 | 4.5 | 4.76 | 4.55 | 344600.0 | 4.55 |
| 2020-12-04 | 4.9 | 4.65 | 4.73 | 4.69 | 288400.0 | 4.69 |
| 2020-12-03 | 5.17 | 4.63 | 5.17 | 4.67 | 628700.0 | 4.67 |
| 2020-12-02 | 5.25 | 4.85 | 4.9 | 5.0 | 1364900.0 | 5.0 |
| 2020-12-01 | 4.97 | 4.39 | 4.41 | 4.82 | 710200.0 | 4.82 |
| 2020-11-30 | 4.47 | 4.24 | 4.36 | 4.44 | 270600.0 | 4.44 |
| 2020-11-27 | 4.38 | 4.27 | 4.29 | 4.34 | 274600.0 | 4.34 |
| 2020-11-25 | 4.35 | 4.22 | 4.35 | 4.3 | 171900.0 | 4.3 |
| 2020-11-24 | 4.39 | 4.18 | 4.33 | 4.33 | 300300.0 | 4.33 |
| 2020-11-23 | 4.42 | 4.06 | 4.15 | 4.28 | 450500.0 | 4.28 |
| 2020-11-20 | 4.1 | 3.88 | 4.05 | 3.99 | 535300.0 | 3.99 |
| 2020-11-19 | 4.32 | 4.03 | 4.29 | 4.05 | 543300.0 | 4.05 |
| 2020-11-18 | 4.49 | 4.26 | 4.39 | 4.31 | 311000.0 | 4.31 |
| 2020-11-17 | 4.91 | 4.27 | 4.87 | 4.33 | 1204800.0 | 4.33 |
| 2020-11-16 | 5.09 | 4.82 | 5.07 | 4.93 | 201700.0 | 4.93 |
| 2020-11-13 | 5.22 | 4.92 | 5.22 | 4.96 | 227700.0 | 4.96 |
| 2020-11-12 | 5.29 | 5.05 | 5.16 | 5.15 | 115400.0 | 5.15 |
| 2020-11-11 | 5.35 | 5.02 | 5.2 | 5.19 | 368800.0 | 5.19 |
| 2020-11-10 | 5.76 | 5.34 | 5.45 | 5.65 | 102800.0 | 5.65 |
| 2020-11-09 | 5.64 | 5.21 | 5.29 | 5.41 | 146400.0 | 5.41 |
| 2020-11-06 | 5.7 | 5.24 | 5.7 | 5.27 | 128500.0 | 5.27 |
| 2020-11-05 | 5.72 | 5.5 | 5.57 | 5.7 | 330600.0 | 5.7 |
| 2020-11-04 | 5.55 | 5.29 | 5.35 | 5.53 | 271800.0 | 5.53 |
| 2020-11-03 | 5.47 | 5.23 | 5.23 | 5.35 | 323200.0 | 5.35 |
| 2020-11-02 | 5.32 | 5.01 | 5.24 | 5.15 | 112300.0 | 5.15 |
| 2020-10-30 | 5.27 | 5.06 | 5.25 | 5.16 | 71400.0 | 5.16 |
| 2020-10-29 | 5.35 | 4.96 | 5.08 | 5.26 | 114900.0 | 5.26 |
| 2020-10-28 | 5.35 | 5.08 | 5.28 | 5.13 | 92100.0 | 5.13 |
| 2020-10-27 | 5.37 | 5.2 | 5.28 | 5.33 | 119500.0 | 5.33 |
| 2020-10-26 | 5.46 | 5.21 | 5.44 | 5.28 | 68900.0 | 5.28 |
| 2020-10-23 | 5.48 | 5.35 | 5.44 | 5.46 | 60900.0 | 5.46 |
| 2020-10-22 | 5.47 | 5.23 | 5.38 | 5.39 | 156100.0 | 5.39 |
| 2020-10-21 | 5.43 | 5.25 | 5.35 | 5.37 | 58600.0 | 5.37 |
| 2020-10-20 | 5.44 | 5.21 | 5.27 | 5.32 | 135500.0 | 5.32 |
| 2020-10-19 | 5.64 | 5.25 | 5.49 | 5.27 | 120900.0 | 5.27 |
| 2020-10-16 | 5.64 | 5.24 | 5.32 | 5.44 | 128000.0 | 5.44 |
| 2020-10-15 | 5.4 | 5.24 | 5.34 | 5.36 | 110400.0 | 5.36 |
| 2020-10-14 | 5.7 | 5.38 | 5.57 | 5.42 | 136800.0 | 5.42 |
| 2020-10-13 | 5.7 | 5.51 | 5.61 | 5.59 | 78900.0 | 5.59 |
| 2020-10-12 | 5.69 | 5.34 | 5.54 | 5.66 | 266100.0 | 5.66 |
| 2020-10-09 | 5.7 | 5.43 | 5.51 | 5.55 | 127500.0 | 5.55 |
| 2020-10-08 | 5.65 | 5.45 | 5.59 | 5.5 | 134200.0 | 5.5 |
| 2020-10-07 | 5.7 | 5.4 | 5.45 | 5.47 | 166500.0 | 5.47 |
| 2020-10-06 | 5.67 | 5.3 | 5.54 | 5.4 | 377600.0 | 5.4 |
| 2020-10-05 | 5.6 | 4.94 | 4.98 | 5.47 | 381900.0 | 5.47 |
| 2020-10-02 | 5.0 | 4.66 | 4.88 | 4.92 | 175200.0 | 4.92 |
| 2020-10-01 | 5.15 | 4.8 | 4.91 | 5.0 | 478400.0 | 5.0 |
| 2020-09-30 | 5.02 | 4.8 | 4.96 | 4.86 | 144300.0 | 4.86 |
| 2020-09-29 | 5.08 | 4.85 | 4.91 | 4.97 | 325000.0 | 4.97 |
| 2020-09-28 | 4.99 | 4.77 | 4.91 | 4.91 | 99400.0 | 4.91 |
| 2020-09-25 | 5.01 | 4.75 | 4.77 | 4.87 | 133700.0 | 4.87 |
| 2020-09-24 | 4.91 | 4.57 | 4.88 | 4.73 | 191600.0 | 4.73 |
| 2020-09-23 | 5.22 | 4.85 | 5.16 | 4.88 | 145300.0 | 4.88 |
| 2020-09-22 | 5.35 | 5.11 | 5.35 | 5.14 | 153700.0 | 5.14 |
| 2020-09-21 | 5.48 | 5.22 | 5.44 | 5.35 | 190600.0 | 5.35 |
| 2020-09-18 | 5.56 | 5.01 | 5.15 | 5.49 | 368300.0 | 5.49 |
| 2020-09-17 | 5.19 | 4.94 | 5.05 | 5.08 | 109700.0 | 5.08 |
| 2020-09-16 | 5.23 | 5.01 | 5.09 | 5.07 | 273200.0 | 5.07 |
| 2020-09-15 | 5.01 | 4.41 | 4.43 | 4.99 | 390100.0 | 4.99 |
| 2020-09-14 | 4.77 | 4.32 | 4.55 | 4.38 | 715200.0 | 4.38 |
| 2020-09-11 | 5.19 | 4.48 | 5.04 | 4.55 | 473000.0 | 4.55 |
| 2020-09-10 | 5.56 | 5.0 | 5.26 | 5.03 | 431100.0 | 5.03 |
| 2020-09-09 | 6.17 | 4.92 | 6.15 | 5.26 | 1179800.0 | 5.26 |
| 2020-09-08 | 6.29 | 5.55 | 5.85 | 6.13 | 573700.0 | 6.13 |
| 2020-09-04 | 6.0 | 5.3 | 5.72 | 5.86 | 619400.0 | 5.86 |
| 2020-09-03 | 6.47 | 5.41 | 5.66 | 5.82 | 1792000.0 | 5.82 |
| 2020-09-02 | 5.2 | 5.02 | 5.07 | 5.15 | 210400.0 | 5.15 |
| 2020-09-01 | 5.19 | 4.94 | 5.12 | 5.14 | 133300.0 | 5.14 |
| 2020-08-31 | 5.19 | 5.05 | 5.15 | 5.14 | 136000.0 | 5.14 |
| 2020-08-28 | 5.18 | 4.91 | 5.01 | 5.17 | 87200.0 | 5.17 |
| 2020-08-27 | 5.2 | 4.87 | 5.2 | 5.03 | 132500.0 | 5.03 |
| 2020-08-26 | 5.37 | 5.12 | 5.34 | 5.2 | 105400.0 | 5.2 |
| 2020-08-25 | 5.39 | 5.12 | 5.19 | 5.34 | 98200.0 | 5.34 |
| 2020-08-24 | 5.64 | 5.09 | 5.6 | 5.15 | 195000.0 | 5.15 |
| 2020-08-21 | 5.55 | 5.4 | 5.52 | 5.53 | 86000.0 | 5.53 |
| 2020-08-20 | 5.62 | 5.39 | 5.47 | 5.51 | 209000.0 | 5.51 |
| 2020-08-19 | 5.86 | 5.45 | 5.78 | 5.53 | 156800.0 | 5.53 |
| 2020-08-18 | 5.87 | 5.64 | 5.87 | 5.76 | 91400.0 | 5.76 |
| 2020-08-17 | 5.92 | 5.71 | 5.8 | 5.87 | 1143000.0 | 5.87 |
| 2020-08-14 | 5.84 | 5.41 | 5.56 | 5.77 | 243200.0 | 5.77 |
| 2020-08-13 | 5.7 | 5.45 | 5.7 | 5.6 | 158300.0 | 5.6 |
| 2020-08-12 | 5.77 | 5.56 | 5.75 | 5.64 | 136200.0 | 5.64 |
| 2020-08-11 | 5.93 | 5.63 | 5.91 | 5.72 | 197000.0 | 5.72 |
| 2020-08-10 | 5.94 | 5.49 | 5.57 | 5.9 | 190600.0 | 5.9 |
| 2020-08-07 | 5.59 | 5.28 | 5.28 | 5.52 | 301200.0 | 5.52 |
| 2020-08-06 | 5.54 | 5.25 | 5.54 | 5.35 | 183400.0 | 5.35 |
| 2020-08-05 | 5.56 | 5.37 | 5.42 | 5.5 | 180400.0 | 5.5 |
| 2020-08-04 | 5.43 | 5.26 | 5.34 | 5.34 | 127600.0 | 5.34 |
| 2020-08-03 | 5.48 | 5.24 | 5.31 | 5.35 | 186900.0 | 5.35 |
| 2020-07-31 | 5.45 | 5.07 | 5.31 | 5.28 | 223000.0 | 5.28 |
| 2020-07-30 | 5.36 | 5.15 | 5.24 | 5.32 | 172200.0 | 5.32 |
| 2020-07-29 | 5.7 | 5.17 | 5.61 | 5.19 | 326100.0 | 5.19 |
| 2020-07-28 | 5.9 | 5.57 | 5.7 | 5.6 | 186600.0 | 5.6 |
| 2020-07-27 | 5.99 | 5.55 | 5.84 | 5.76 | 242900.0 | 5.76 |
| 2020-07-24 | 6.02 | 5.63 | 5.76 | 5.82 | 249700.0 | 5.82 |
| 2020-07-23 | 6.31 | 5.6 | 6.08 | 5.79 | 569200.0 | 5.79 |
| 2020-07-22 | 6.06 | 5.72 | 5.81 | 6.05 | 300200.0 | 6.05 |
| 2020-07-21 | 6.3 | 5.83 | 6.18 | 5.85 | 199700.0 | 5.85 |
| 2020-07-20 | 6.09 | 5.84 | 5.95 | 6.01 | 212900.0 | 6.01 |
| 2020-07-17 | 6.03 | 5.55 | 5.55 | 5.96 | 336800.0 | 5.96 |
| 2020-07-16 | 5.74 | 5.43 | 5.72 | 5.55 | 273300.0 | 5.55 |
| 2020-07-15 | 5.83 | 5.62 | 5.7 | 5.8 | 217100.0 | 5.8 |
| 2020-07-14 | 5.71 | 5.33 | 5.61 | 5.63 | 231000.0 | 5.63 |
| 2020-07-13 | 6.1 | 5.6 | 5.93 | 5.63 | 273200.0 | 5.63 |
| 2020-07-10 | 6.3 | 5.76 | 6.2 | 5.84 | 387300.0 | 5.84 |
| 2020-07-09 | 6.19 | 5.76 | 5.99 | 6.11 | 574100.0 | 6.11 |
| 2020-07-08 | 5.99 | 5.54 | 5.7 | 5.98 | 316100.0 | 5.98 |
| 2020-07-07 | 5.99 | 5.61 | 5.92 | 5.63 | 230700.0 | 5.63 |
| 2020-07-06 | 6.51 | 5.75 | 6.48 | 5.91 | 482200.0 | 5.91 |
| 2020-07-02 | 6.51 | 5.85 | 6.0 | 6.43 | 424700.0 | 6.43 |
| 2020-07-01 | 6.22 | 5.37 | 5.6 | 5.83 | 1125800.0 | 5.83 |
| 2020-06-30 | 5.9 | 5.43 | 5.88 | 5.54 | 455800.0 | 5.54 |
| 2020-06-29 | 6.45 | 5.65 | 6.15 | 5.92 | 585500.0 | 5.92 |
| 2020-06-26 | 6.82 | 6.02 | 6.81 | 6.19 | 3514100.0 | 6.19 |
| 2020-06-25 | 7.4 | 6.77 | 7.01 | 6.9 | 698300.0 | 6.9 |
| 2020-06-24 | 6.99 | 6.38 | 6.66 | 6.81 | 450600.0 | 6.81 |
| 2020-06-23 | 6.89 | 6.33 | 6.89 | 6.75 | 737700.0 | 6.75 |
| 2020-06-22 | 6.39 | 5.81 | 6.31 | 6.36 | 441800.0 | 6.36 |
| 2020-06-19 | 6.24 | 5.54 | 5.55 | 6.16 | 546600.0 | 6.16 |
| 2020-06-18 | 5.79 | 5.39 | 5.39 | 5.63 | 234800.0 | 5.63 |
| 2020-06-17 | 5.74 | 5.28 | 5.45 | 5.43 | 350600.0 | 5.43 |
| 2020-06-16 | 5.5 | 5.15 | 5.5 | 5.46 | 326600.0 | 5.46 |
| 2020-06-15 | 5.25 | 4.89 | 5.01 | 5.14 | 287200.0 | 5.14 |
| 2020-06-12 | 5.34 | 4.8 | 5.01 | 5.02 | 363700.0 | 5.02 |
| 2020-06-11 | 5.69 | 4.84 | 5.4 | 4.85 | 365600.0 | 4.85 |
| 2020-06-10 | 5.76 | 5.21 | 5.28 | 5.61 | 395100.0 | 5.61 |
| 2020-06-09 | 5.48 | 5.15 | 5.24 | 5.23 | 497100.0 | 5.23 |
| 2020-06-08 | 5.33 | 5.17 | 5.3 | 5.22 | 1196700.0 | 5.22 |
| 2020-06-05 | 5.44 | 5.04 | 5.08 | 5.22 | 445900.0 | 5.22 |
| 2020-06-04 | 5.1 | 4.92 | 4.93 | 5.1 | 307500.0 | 5.1 |
| 2020-06-03 | 5.14 | 4.81 | 5.12 | 4.9 | 267200.0 | 4.9 |
| 2020-06-02 | 5.1 | 4.78 | 4.78 | 4.98 | 253500.0 | 4.98 |
| 2020-06-01 | 4.95 | 4.72 | 4.82 | 4.78 | 278500.0 | 4.78 |
| 2020-05-29 | 4.85 | 4.6 | 4.81 | 4.8 | 200500.0 | 4.8 |
| 2020-05-28 | 5.22 | 4.75 | 5.13 | 4.83 | 355000.0 | 4.83 |
| 2020-05-27 | 5.35 | 4.82 | 5.35 | 5.03 | 461600.0 | 5.03 |
| 2020-05-26 | 5.09 | 4.71 | 4.71 | 5.02 | 630200.0 | 5.02 |
| 2020-05-22 | 4.6 | 4.42 | 4.47 | 4.6 | 217700.0 | 4.6 |
| 2020-05-21 | 4.5 | 4.21 | 4.4 | 4.48 | 181400.0 | 4.48 |
| 2020-05-20 | 4.38 | 4.27 | 4.38 | 4.35 | 296800.0 | 4.35 |
| 2020-05-19 | 4.29 | 4.1 | 4.23 | 4.2 | 195300.0 | 4.2 |
| 2020-05-18 | 4.32 | 4.13 | 4.2 | 4.18 | 271800.0 | 4.18 |
| 2020-05-15 | 4.34 | 4.06 | 4.29 | 4.1 | 265000.0 | 4.1 |
| 2020-05-14 | 4.5 | 4.14 | 4.25 | 4.27 | 257300.0 | 4.27 |
| 2020-05-13 | 4.85 | 4.07 | 4.85 | 4.49 | 405000.0 | 4.49 |
| 2020-05-12 | 4.96 | 4.47 | 4.96 | 4.54 | 312800.0 | 4.54 |
| 2020-05-11 | 4.72 | 4.05 | 4.05 | 4.66 | 507700.0 | 4.66 |
| 2020-05-08 | 4.34 | 3.92 | 4.26 | 4.08 | 242300.0 | 4.08 |
| 2020-05-07 | 4.25 | 3.96 | 4.03 | 4.23 | 226900.0 | 4.23 |
| 2020-05-06 | 4.17 | 3.94 | 4.02 | 4.03 | 82400.0 | 4.03 |
| 2020-05-05 | 4.1 | 3.98 | 4.02 | 4.02 | 137600.0 | 4.02 |
| 2020-05-04 | 4.11 | 3.87 | 3.93 | 3.94 | 152800.0 | 3.94 |
| 2020-05-01 | 3.99 | 3.56 | 3.66 | 3.95 | 278900.0 | 3.95 |
| 2020-04-30 | 3.94 | 3.56 | 3.94 | 3.73 | 286700.0 | 3.73 |
| 2020-04-29 | 4.2 | 3.83 | 4.0 | 3.86 | 261400.0 | 3.86 |
| 2020-04-28 | 4.09 | 3.83 | 4.09 | 3.91 | 130400.0 | 3.91 |
| 2020-04-27 | 4.14 | 3.92 | 3.98 | 3.97 | 200200.0 | 3.97 |
| 2020-04-24 | 3.97 | 3.85 | 3.9 | 3.89 | 101700.0 | 3.89 |
| 2020-04-23 | 4.17 | 3.85 | 4.03 | 3.87 | 179900.0 | 3.87 |
| 2020-04-22 | 4.04 | 3.92 | 4.03 | 3.95 | 119000.0 | 3.95 |
| 2020-04-21 | 4.07 | 3.85 | 3.94 | 3.91 | 99800.0 | 3.91 |
| 2020-04-20 | 4.15 | 3.92 | 4.11 | 4.0 | 136600.0 | 4.0 |
| 2020-04-17 | 4.22 | 3.98 | 4.04 | 4.05 | 97700.0 | 4.05 |
| 2020-04-16 | 4.28 | 3.88 | 4.2 | 3.92 | 173200.0 | 3.92 |
| 2020-04-15 | 4.22 | 3.63 | 3.74 | 4.1 | 215300.0 | 4.1 |
| 2020-04-14 | 4.01 | 3.8 | 3.83 | 3.85 | 146000.0 | 3.85 |
| 2020-04-13 | 3.82 | 3.57 | 3.7 | 3.7 | 159700.0 | 3.7 |
| 2020-04-09 | 3.71 | 3.41 | 3.46 | 3.62 | 121700.0 | 3.62 |
| 2020-04-08 | 3.43 | 3.22 | 3.25 | 3.37 | 68800.0 | 3.37 |
| 2020-04-07 | 3.55 | 3.18 | 3.46 | 3.2 | 176200.0 | 3.2 |
| 2020-04-06 | 3.42 | 3.1 | 3.1 | 3.34 | 239900.0 | 3.34 |
| 2020-04-03 | 3.29 | 2.91 | 3.21 | 3.0 | 112900.0 | 3.0 |
| 2020-04-02 | 3.32 | 2.86 | 3.0 | 3.24 | 235400.0 | 3.24 |
| 2020-04-01 | 3.21 | 3.02 | 3.12 | 3.05 | 170600.0 | 3.05 |
| 2020-03-31 | 3.4 | 3.06 | 3.25 | 3.28 | 176400.0 | 3.28 |
| 2020-03-30 | 3.39 | 3.16 | 3.34 | 3.28 | 134500.0 | 3.28 |
| 2020-03-27 | 3.53 | 3.27 | 3.4 | 3.33 | 177200.0 | 3.33 |
| 2020-03-26 | 3.76 | 3.37 | 3.45 | 3.61 | 139800.0 | 3.61 |
| 2020-03-25 | 3.62 | 3.18 | 3.25 | 3.41 | 425200.0 | 3.41 |
| 2020-03-24 | 3.38 | 3.18 | 3.3 | 3.25 | 169200.0 | 3.25 |
| 2020-03-23 | 3.16 | 2.8 | 3.0 | 3.12 | 253400.0 | 3.12 |
| 2020-03-20 | 3.0 | 2.59 | 2.83 | 2.91 | 267200.0 | 2.91 |
| 2020-03-19 | 2.84 | 2.34 | 2.34 | 2.79 | 299500.0 | 2.79 |
| 2020-03-18 | 2.58 | 2.29 | 2.51 | 2.36 | 220100.0 | 2.36 |
| 2020-03-17 | 2.88 | 2.31 | 2.6 | 2.65 | 396700.0 | 2.65 |
| 2020-03-16 | 3.58 | 2.51 | 2.8 | 2.53 | 529000.0 | 2.53 |
| 2020-03-13 | 3.52 | 2.94 | 3.34 | 3.13 | 394900.0 | 3.13 |
| 2020-03-12 | 3.7 | 3.11 | 3.53 | 3.16 | 359600.0 | 3.16 |
| 2020-03-11 | 4.01 | 3.76 | 3.77 | 3.84 | 151300.0 | 3.84 |
| 2020-03-10 | 4.06 | 3.67 | 3.78 | 3.97 | 330900.0 | 3.97 |
| 2020-03-09 | 4.8 | 3.75 | 4.0 | 3.77 | 405800.0 | 3.77 |
| 2020-03-06 | 4.38 | 4.11 | 4.33 | 4.28 | 525500.0 | 4.28 |
| 2020-03-05 | 4.81 | 4.42 | 4.69 | 4.45 | 264800.0 | 4.45 |
| 2020-03-04 | 4.84 | 4.61 | 4.8 | 4.76 | 220600.0 | 4.76 |
| 2020-03-03 | 5.09 | 4.58 | 4.89 | 4.75 | 362500.0 | 4.75 |
| 2020-03-02 | 4.89 | 4.52 | 4.77 | 4.82 | 391900.0 | 4.82 |
| 2020-02-28 | 4.83 | 4.35 | 4.39 | 4.73 | 319000.0 | 4.73 |
| 2020-02-27 | 4.91 | 4.42 | 4.8 | 4.65 | 410700.0 | 4.65 |
| 2020-02-26 | 5.1 | 4.8 | 4.82 | 4.92 | 384900.0 | 4.92 |
| 2020-02-25 | 5.24 | 4.82 | 5.09 | 4.87 | 581000.0 | 4.87 |
| 2020-02-24 | 5.3 | 5.01 | 5.28 | 5.07 | 774400.0 | 5.07 |
| 2020-02-21 | 5.68 | 5.3 | 5.67 | 5.35 | 734900.0 | 5.35 |
| 2020-02-20 | 5.75 | 5.45 | 5.7 | 5.69 | 713400.0 | 5.69 |
| 2020-02-19 | 5.75 | 5.3 | 5.74 | 5.55 | 1321300.0 | 5.55 |
| 2020-02-18 | 5.52 | 5.25 | 5.28 | 5.41 | 1534100.0 | 5.41 |