| 名前 | BRP Group Inc. (Insurance Company) Class A Common Stock |
| ティッカー | BRP |
| 国 | United States |
| 上場年 | 2019.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 29.0 | 27.78 | 28.88 | 28.0 | 171800.0 | 28.0 |
| 2021-02-12 | 28.74 | 27.95 | 28.52 | 28.67 | 196900.0 | 28.67 |
| 2021-02-11 | 28.77 | 27.86 | 28.44 | 28.54 | 255200.0 | 28.54 |
| 2021-02-10 | 28.72 | 27.64 | 27.82 | 28.16 | 221600.0 | 28.16 |
| 2021-02-09 | 28.02 | 27.02 | 27.12 | 27.72 | 197900.0 | 27.72 |
| 2021-02-08 | 27.73 | 26.77 | 27.54 | 27.34 | 273700.0 | 27.34 |
| 2021-02-05 | 27.66 | 25.88 | 25.94 | 27.37 | 432800.0 | 27.37 |
| 2021-02-04 | 26.26 | 25.43 | 26.26 | 25.71 | 636400.0 | 25.71 |
| 2021-02-03 | 26.55 | 25.37 | 25.98 | 25.97 | 372800.0 | 25.97 |
| 2021-02-02 | 25.99 | 23.78 | 24.77 | 25.94 | 425200.0 | 25.94 |
| 2021-02-01 | 24.03 | 23.26 | 24.03 | 23.6 | 398300.0 | 23.6 |
| 2021-01-29 | 24.26 | 22.94 | 24.05 | 23.21 | 401200.0 | 23.21 |
| 2021-01-28 | 25.0 | 23.56 | 24.18 | 24.17 | 448600.0 | 24.17 |
| 2021-01-27 | 26.54 | 23.75 | 25.53 | 23.82 | 789700.0 | 23.82 |
| 2021-01-26 | 26.2 | 25.2 | 25.87 | 26.16 | 337800.0 | 26.16 |
| 2021-01-25 | 26.06 | 25.06 | 26.06 | 25.6 | 211300.0 | 25.6 |
| 2021-01-22 | 26.91 | 25.67 | 26.77 | 26.07 | 410000.0 | 26.07 |
| 2021-01-21 | 27.95 | 26.88 | 27.07 | 26.92 | 354700.0 | 26.92 |
| 2021-01-20 | 27.22 | 26.36 | 27.01 | 27.01 | 143800.0 | 27.01 |
| 2021-01-19 | 27.65 | 26.17 | 27.05 | 26.82 | 398900.0 | 26.82 |
| 2021-01-15 | 26.98 | 25.45 | 26.39 | 26.92 | 378900.0 | 26.92 |
| 2021-01-14 | 27.81 | 26.41 | 27.79 | 26.5 | 307300.0 | 26.5 |
| 2021-01-13 | 28.24 | 27.5 | 27.81 | 27.65 | 174200.0 | 27.65 |
| 2021-01-12 | 29.46 | 27.65 | 28.29 | 28.3 | 229000.0 | 28.3 |
| 2021-01-11 | 30.11 | 28.03 | 30.11 | 28.28 | 356300.0 | 28.28 |
| 2021-01-08 | 31.67 | 29.25 | 29.88 | 30.21 | 517400.0 | 30.21 |
| 2021-01-07 | 30.11 | 28.76 | 29.08 | 29.66 | 232400.0 | 29.66 |
| 2021-01-06 | 29.64 | 28.49 | 29.32 | 29.15 | 387500.0 | 29.15 |
| 2021-01-05 | 29.99 | 28.77 | 28.77 | 29.04 | 254500.0 | 29.04 |
| 2021-01-04 | 30.09 | 28.59 | 30.03 | 28.9 | 257100.0 | 28.9 |
| 2020-12-31 | 30.03 | 28.61 | 29.12 | 29.97 | 296600.0 | 29.97 |
| 2020-12-30 | 30.27 | 28.96 | 29.67 | 29.03 | 231000.0 | 29.03 |
| 2020-12-29 | 29.76 | 28.65 | 29.69 | 29.47 | 498800.0 | 29.47 |
| 2020-12-28 | 30.59 | 29.13 | 30.59 | 29.37 | 221800.0 | 29.37 |
| 2020-12-24 | 30.4 | 28.36 | 29.27 | 30.25 | 173400.0 | 30.25 |
| 2020-12-23 | 30.75 | 28.92 | 30.46 | 29.11 | 398600.0 | 29.11 |
| 2020-12-22 | 31.41 | 29.3 | 30.25 | 30.47 | 607000.0 | 30.47 |
| 2020-12-21 | 30.32 | 29.11 | 29.49 | 30.22 | 262700.0 | 30.22 |
| 2020-12-18 | 30.46 | 29.38 | 30.31 | 29.85 | 812500.0 | 29.85 |
| 2020-12-17 | 30.7 | 29.64 | 30.13 | 30.24 | 472200.0 | 30.24 |
| 2020-12-16 | 30.23 | 28.91 | 29.01 | 29.9 | 454600.0 | 29.9 |
| 2020-12-15 | 29.62 | 27.94 | 27.99 | 29.11 | 468600.0 | 29.11 |
| 2020-12-14 | 28.83 | 26.51 | 28.77 | 27.51 | 1212200.0 | 27.51 |
| 2020-12-11 | 30.33 | 28.46 | 29.65 | 28.53 | 1702200.0 | 28.53 |
| 2020-12-10 | 29.7 | 28.8 | 29.0 | 29.36 | 733400.0 | 29.36 |
| 2020-12-09 | 30.69 | 28.61 | 30.3 | 29.05 | 2620800.0 | 29.05 |
| 2020-12-08 | 32.05 | 30.81 | 30.91 | 32.01 | 149200.0 | 32.01 |
| 2020-12-07 | 31.96 | 30.01 | 30.62 | 31.18 | 140400.0 | 31.18 |
| 2020-12-04 | 30.8 | 29.69 | 30.22 | 30.68 | 212400.0 | 30.68 |
| 2020-12-03 | 31.18 | 30.04 | 30.11 | 30.18 | 161800.0 | 30.18 |
| 2020-12-02 | 30.9 | 29.53 | 30.85 | 29.76 | 143100.0 | 29.76 |
| 2020-12-01 | 31.41 | 29.01 | 29.43 | 30.84 | 336700.0 | 30.84 |
| 2020-11-30 | 31.11 | 28.5 | 31.11 | 29.45 | 836400.0 | 29.45 |
| 2020-11-27 | 31.22 | 30.4 | 30.88 | 30.99 | 86200.0 | 30.99 |
| 2020-11-25 | 33.56 | 30.58 | 32.0 | 30.93 | 261000.0 | 30.93 |
| 2020-11-24 | 32.99 | 31.06 | 31.73 | 31.82 | 302200.0 | 31.82 |
| 2020-11-23 | 32.65 | 31.46 | 31.66 | 31.58 | 140100.0 | 31.58 |
| 2020-11-20 | 31.81 | 31.02 | 31.58 | 31.3 | 127700.0 | 31.3 |
| 2020-11-19 | 32.22 | 30.96 | 30.96 | 31.94 | 129200.0 | 31.94 |
| 2020-11-18 | 32.74 | 30.77 | 32.05 | 31.08 | 223300.0 | 31.08 |
| 2020-11-17 | 32.69 | 31.2 | 32.42 | 31.86 | 158500.0 | 31.86 |
| 2020-11-16 | 33.21 | 32.0 | 32.5 | 32.58 | 249400.0 | 32.58 |
| 2020-11-13 | 32.12 | 30.01 | 31.18 | 31.9 | 591000.0 | 31.9 |
| 2020-11-12 | 30.52 | 28.99 | 28.99 | 30.24 | 134300.0 | 30.24 |
| 2020-11-11 | 30.49 | 29.44 | 30.24 | 30.28 | 366600.0 | 30.28 |
| 2020-11-10 | 31.59 | 28.32 | 29.69 | 30.1 | 333100.0 | 30.1 |
| 2020-11-09 | 32.99 | 29.59 | 32.48 | 29.6 | 259100.0 | 29.6 |
| 2020-11-06 | 31.5 | 29.6 | 29.65 | 29.96 | 167800.0 | 29.96 |
| 2020-11-05 | 29.63 | 28.75 | 29.04 | 29.0 | 146800.0 | 29.0 |
| 2020-11-04 | 28.89 | 26.9 | 26.9 | 28.51 | 95000.0 | 28.51 |
| 2020-11-03 | 27.06 | 25.98 | 26.34 | 26.95 | 161700.0 | 26.95 |
| 2020-11-02 | 26.34 | 25.56 | 25.7 | 26.07 | 113500.0 | 26.07 |
| 2020-10-30 | 25.73 | 25.3 | 25.53 | 25.5 | 141500.0 | 25.5 |
| 2020-10-29 | 25.77 | 25.11 | 25.39 | 25.6 | 196000.0 | 25.6 |
| 2020-10-28 | 25.75 | 24.76 | 25.02 | 25.55 | 113100.0 | 25.55 |
| 2020-10-27 | 26.32 | 25.56 | 25.82 | 25.96 | 133900.0 | 25.96 |
| 2020-10-26 | 26.1 | 25.11 | 26.01 | 25.79 | 185100.0 | 25.79 |
| 2020-10-23 | 26.78 | 25.73 | 26.11 | 26.63 | 102100.0 | 26.63 |
| 2020-10-22 | 26.26 | 25.42 | 25.85 | 26.01 | 79600.0 | 26.01 |
| 2020-10-21 | 26.72 | 25.6 | 26.72 | 25.92 | 86800.0 | 25.92 |
| 2020-10-20 | 27.06 | 25.78 | 26.64 | 26.68 | 188200.0 | 26.68 |
| 2020-10-19 | 28.39 | 26.2 | 27.8 | 26.55 | 192100.0 | 26.55 |
| 2020-10-16 | 28.2 | 27.6 | 27.6 | 27.66 | 104100.0 | 27.66 |
| 2020-10-15 | 28.05 | 23.88 | 27.0 | 27.64 | 391500.0 | 27.64 |
| 2020-10-14 | 29.2 | 27.31 | 29.0 | 27.51 | 282100.0 | 27.51 |
| 2020-10-13 | 29.44 | 28.53 | 28.85 | 29.08 | 195700.0 | 29.08 |
| 2020-10-12 | 30.09 | 27.9 | 27.93 | 28.6 | 605400.0 | 28.6 |
| 2020-10-09 | 27.58 | 27.08 | 27.58 | 27.3 | 123800.0 | 27.3 |
| 2020-10-08 | 27.57 | 26.76 | 27.4 | 27.23 | 123000.0 | 27.23 |
| 2020-10-07 | 28.19 | 26.76 | 27.9 | 27.17 | 219700.0 | 27.17 |
| 2020-10-06 | 27.32 | 26.18 | 26.98 | 26.54 | 266300.0 | 26.54 |
| 2020-10-05 | 27.43 | 26.14 | 26.94 | 26.8 | 180800.0 | 26.8 |
| 2020-10-02 | 27.0 | 25.5 | 26.1 | 26.73 | 187100.0 | 26.73 |
| 2020-10-01 | 28.31 | 24.62 | 25.0 | 26.8 | 796900.0 | 26.8 |
| 2020-09-30 | 25.69 | 24.65 | 25.13 | 24.91 | 289000.0 | 24.91 |
| 2020-09-29 | 26.15 | 24.97 | 25.42 | 25.27 | 215000.0 | 25.27 |
| 2020-09-28 | 25.99 | 25.01 | 25.28 | 25.39 | 217600.0 | 25.39 |
| 2020-09-25 | 25.2 | 24.12 | 24.12 | 24.98 | 145800.0 | 24.98 |
| 2020-09-24 | 25.23 | 24.02 | 24.51 | 24.42 | 200500.0 | 24.42 |
| 2020-09-23 | 25.99 | 24.55 | 25.73 | 24.77 | 216900.0 | 24.77 |
| 2020-09-22 | 25.86 | 24.67 | 25.32 | 25.8 | 254100.0 | 25.8 |
| 2020-09-21 | 26.3 | 24.11 | 25.82 | 25.02 | 254600.0 | 25.02 |
| 2020-09-18 | 26.85 | 25.42 | 26.09 | 26.38 | 2278100.0 | 26.38 |
| 2020-09-17 | 26.62 | 25.38 | 26.34 | 25.71 | 247900.0 | 25.71 |
| 2020-09-16 | 27.64 | 26.64 | 27.08 | 26.72 | 248300.0 | 26.72 |
| 2020-09-15 | 28.56 | 27.11 | 28.13 | 27.11 | 123000.0 | 27.11 |
| 2020-09-14 | 28.12 | 27.08 | 27.39 | 27.77 | 243500.0 | 27.77 |
| 2020-09-11 | 27.7 | 26.66 | 27.7 | 27.05 | 190000.0 | 27.05 |
| 2020-09-10 | 28.8 | 27.62 | 28.09 | 27.67 | 215400.0 | 27.67 |
| 2020-09-09 | 28.69 | 27.29 | 27.3 | 27.98 | 386800.0 | 27.98 |
| 2020-09-08 | 29.86 | 26.94 | 28.92 | 27.08 | 302300.0 | 27.08 |
| 2020-09-04 | 28.62 | 26.81 | 27.58 | 28.47 | 378100.0 | 28.47 |
| 2020-09-03 | 29.28 | 26.88 | 28.61 | 27.26 | 481600.0 | 27.26 |
| 2020-09-02 | 30.15 | 27.08 | 27.46 | 28.7 | 596800.0 | 28.7 |
| 2020-09-01 | 27.95 | 26.69 | 26.85 | 27.49 | 585100.0 | 27.49 |
| 2020-08-31 | 28.19 | 24.93 | 24.96 | 27.51 | 626200.0 | 27.51 |
| 2020-08-28 | 24.94 | 23.7 | 24.48 | 24.69 | 348500.0 | 24.69 |
| 2020-08-27 | 25.47 | 24.39 | 24.54 | 24.56 | 276800.0 | 24.56 |
| 2020-08-26 | 25.32 | 24.45 | 25.05 | 24.55 | 209700.0 | 24.55 |
| 2020-08-25 | 25.73 | 24.5 | 25.0 | 25.05 | 412900.0 | 25.05 |
| 2020-08-24 | 25.08 | 23.64 | 24.73 | 24.89 | 419600.0 | 24.89 |
| 2020-08-21 | 23.64 | 22.73 | 23.0 | 23.28 | 300700.0 | 23.28 |
| 2020-08-20 | 23.22 | 22.25 | 22.25 | 22.8 | 434300.0 | 22.8 |
| 2020-08-19 | 22.85 | 20.93 | 21.75 | 22.42 | 263200.0 | 22.42 |
| 2020-08-18 | 22.36 | 21.46 | 21.52 | 21.63 | 210400.0 | 21.63 |
| 2020-08-17 | 22.34 | 21.5 | 22.15 | 21.66 | 138700.0 | 21.66 |
| 2020-08-14 | 22.28 | 20.34 | 21.15 | 22.17 | 291500.0 | 22.17 |
| 2020-08-13 | 21.44 | 20.44 | 20.61 | 21.01 | 224300.0 | 21.01 |
| 2020-08-12 | 20.83 | 20.15 | 20.74 | 20.61 | 167000.0 | 20.61 |
| 2020-08-11 | 21.22 | 20.27 | 21.08 | 20.65 | 174200.0 | 20.65 |
| 2020-08-10 | 21.25 | 19.31 | 19.63 | 20.75 | 504600.0 | 20.75 |
| 2020-08-07 | 19.88 | 17.42 | 17.57 | 19.23 | 588100.0 | 19.23 |
| 2020-08-06 | 17.97 | 17.08 | 17.86 | 17.65 | 187600.0 | 17.65 |
| 2020-08-05 | 18.0 | 17.51 | 17.61 | 17.88 | 232600.0 | 17.88 |
| 2020-08-04 | 17.73 | 17.12 | 17.51 | 17.4 | 97000.0 | 17.4 |
| 2020-08-03 | 18.06 | 17.38 | 17.77 | 17.61 | 324100.0 | 17.61 |
| 2020-07-31 | 17.59 | 16.34 | 16.77 | 17.45 | 246400.0 | 17.45 |
| 2020-07-30 | 16.79 | 16.23 | 16.69 | 16.79 | 115400.0 | 16.79 |
| 2020-07-29 | 16.91 | 16.45 | 16.72 | 16.68 | 78400.0 | 16.68 |
| 2020-07-28 | 17.09 | 16.55 | 16.79 | 16.62 | 142900.0 | 16.62 |
| 2020-07-27 | 17.47 | 16.31 | 16.95 | 16.94 | 106700.0 | 16.94 |
| 2020-07-24 | 17.43 | 16.82 | 17.35 | 16.95 | 216600.0 | 16.95 |
| 2020-07-23 | 17.68 | 17.14 | 17.64 | 17.47 | 133400.0 | 17.47 |
| 2020-07-22 | 18.09 | 17.29 | 17.84 | 17.54 | 190400.0 | 17.54 |
| 2020-07-21 | 18.55 | 17.12 | 17.23 | 17.92 | 311600.0 | 17.92 |
| 2020-07-20 | 17.25 | 16.11 | 16.65 | 17.14 | 263100.0 | 17.14 |
| 2020-07-17 | 17.12 | 16.31 | 16.94 | 16.66 | 327900.0 | 16.66 |
| 2020-07-16 | 16.99 | 16.27 | 16.39 | 16.95 | 277300.0 | 16.95 |
| 2020-07-15 | 17.01 | 15.94 | 17.01 | 16.41 | 344400.0 | 16.41 |
| 2020-07-14 | 16.85 | 15.75 | 16.81 | 16.71 | 371700.0 | 16.71 |
| 2020-07-13 | 18.3 | 16.75 | 17.99 | 16.84 | 337800.0 | 16.84 |
| 2020-07-10 | 17.03 | 16.34 | 16.46 | 16.91 | 277300.0 | 16.91 |
| 2020-07-09 | 16.84 | 15.84 | 16.37 | 16.47 | 194900.0 | 16.47 |
| 2020-07-08 | 16.73 | 15.87 | 16.48 | 16.35 | 312700.0 | 16.35 |
| 2020-07-07 | 17.46 | 16.33 | 17.29 | 16.5 | 194900.0 | 16.5 |
| 2020-07-06 | 17.56 | 16.61 | 16.93 | 17.11 | 174300.0 | 17.11 |
| 2020-07-02 | 17.21 | 16.23 | 16.65 | 16.52 | 217300.0 | 16.52 |
| 2020-07-01 | 17.49 | 15.72 | 17.22 | 16.61 | 227200.0 | 16.61 |
| 2020-06-30 | 17.33 | 16.6 | 16.9 | 17.27 | 262000.0 | 17.27 |
| 2020-06-29 | 18.78 | 16.44 | 18.29 | 16.9 | 656300.0 | 16.9 |
| 2020-06-26 | 18.49 | 16.27 | 16.86 | 18.3 | 2037500.0 | 18.3 |
| 2020-06-25 | 16.65 | 14.26 | 14.26 | 16.54 | 3815600.0 | 16.54 |
| 2020-06-24 | 14.19 | 13.37 | 14.11 | 13.67 | 370200.0 | 13.67 |
| 2020-06-23 | 14.64 | 13.0 | 13.92 | 14.51 | 382800.0 | 14.51 |
| 2020-06-22 | 15.99 | 15.01 | 15.73 | 15.19 | 106700.0 | 15.19 |
| 2020-06-19 | 16.01 | 14.95 | 15.55 | 15.87 | 380200.0 | 15.87 |
| 2020-06-18 | 15.57 | 14.64 | 14.9 | 15.4 | 197500.0 | 15.4 |
| 2020-06-17 | 15.19 | 14.7 | 15.1 | 14.75 | 114300.0 | 14.75 |
| 2020-06-16 | 15.39 | 14.28 | 15.09 | 14.79 | 119400.0 | 14.79 |
| 2020-06-15 | 14.68 | 14.01 | 14.4 | 14.59 | 177700.0 | 14.59 |
| 2020-06-12 | 15.12 | 14.42 | 14.66 | 14.78 | 124000.0 | 14.78 |
| 2020-06-11 | 15.13 | 14.38 | 14.52 | 14.71 | 187800.0 | 14.71 |
| 2020-06-10 | 15.68 | 14.81 | 14.83 | 15.09 | 174300.0 | 15.09 |
| 2020-06-09 | 15.13 | 14.78 | 14.93 | 14.92 | 123400.0 | 14.92 |
| 2020-06-08 | 15.15 | 14.82 | 15.13 | 14.97 | 127900.0 | 14.97 |
| 2020-06-05 | 15.54 | 14.0 | 15.35 | 14.71 | 351200.0 | 14.71 |
| 2020-06-04 | 14.69 | 14.13 | 14.14 | 14.42 | 130700.0 | 14.42 |
| 2020-06-03 | 14.54 | 13.31 | 13.79 | 14.28 | 172700.0 | 14.28 |
| 2020-06-02 | 13.37 | 12.8 | 12.9 | 13.21 | 124600.0 | 13.21 |
| 2020-06-01 | 13.19 | 12.15 | 12.34 | 12.55 | 130000.0 | 12.55 |
| 2020-05-29 | 12.89 | 12.01 | 12.3 | 12.4 | 65600.0 | 12.4 |
| 2020-05-28 | 13.48 | 12.22 | 13.48 | 12.44 | 96600.0 | 12.44 |
| 2020-05-27 | 13.29 | 12.3 | 12.7 | 13.1 | 105300.0 | 13.1 |
| 2020-05-26 | 12.66 | 12.09 | 12.39 | 12.22 | 117600.0 | 12.22 |
| 2020-05-22 | 12.09 | 11.59 | 12.09 | 11.76 | 61900.0 | 11.76 |
| 2020-05-21 | 12.13 | 11.35 | 11.56 | 11.98 | 78600.0 | 11.98 |
| 2020-05-20 | 12.01 | 11.35 | 11.63 | 11.6 | 113800.0 | 11.6 |
| 2020-05-19 | 11.94 | 11.17 | 11.55 | 11.34 | 64400.0 | 11.34 |
| 2020-05-18 | 11.71 | 10.93 | 11.1 | 11.64 | 178700.0 | 11.64 |
| 2020-05-15 | 10.91 | 10.05 | 10.24 | 10.83 | 207500.0 | 10.83 |
| 2020-05-14 | 10.59 | 8.96 | 10.59 | 10.19 | 293900.0 | 10.19 |
| 2020-05-13 | 9.9 | 8.98 | 9.9 | 9.1 | 355800.0 | 9.1 |
| 2020-05-12 | 10.6 | 9.66 | 10.48 | 9.99 | 197500.0 | 9.99 |
| 2020-05-11 | 11.05 | 10.37 | 10.95 | 10.49 | 122300.0 | 10.49 |
| 2020-05-08 | 11.43 | 10.31 | 10.63 | 11.04 | 156700.0 | 11.04 |
| 2020-05-07 | 10.56 | 10.03 | 10.12 | 10.31 | 138200.0 | 10.31 |
| 2020-05-06 | 10.39 | 9.8 | 10.39 | 10.01 | 144400.0 | 10.01 |
| 2020-05-05 | 10.64 | 10.24 | 10.45 | 10.24 | 176200.0 | 10.24 |
| 2020-05-04 | 10.45 | 9.97 | 10.33 | 10.25 | 127500.0 | 10.25 |
| 2020-05-01 | 10.9 | 9.69 | 10.01 | 10.38 | 109100.0 | 10.38 |
| 2020-04-30 | 10.1 | 9.13 | 9.79 | 10.02 | 125200.0 | 10.02 |
| 2020-04-29 | 10.3 | 9.43 | 9.98 | 10.04 | 195200.0 | 10.04 |
| 2020-04-28 | 10.0 | 9.53 | 9.99 | 9.6 | 101900.0 | 9.6 |
| 2020-04-27 | 9.91 | 9.16 | 9.91 | 9.65 | 114000.0 | 9.65 |
| 2020-04-24 | 9.94 | 9.28 | 9.5 | 9.65 | 70100.0 | 9.65 |
| 2020-04-23 | 10.12 | 9.46 | 9.81 | 9.54 | 95600.0 | 9.54 |
| 2020-04-22 | 9.78 | 9.12 | 9.36 | 9.66 | 127200.0 | 9.66 |
| 2020-04-21 | 10.13 | 8.89 | 9.24 | 9.34 | 96500.0 | 9.34 |
| 2020-04-20 | 10.67 | 8.72 | 9.96 | 9.57 | 203400.0 | 9.57 |
| 2020-04-17 | 10.77 | 9.85 | 10.23 | 10.23 | 188000.0 | 10.23 |
| 2020-04-16 | 9.98 | 9.26 | 9.98 | 9.94 | 95500.0 | 9.94 |
| 2020-04-15 | 11.1 | 9.48 | 10.19 | 10.07 | 57900.0 | 10.07 |
| 2020-04-14 | 11.12 | 10.41 | 10.91 | 10.71 | 102500.0 | 10.71 |
| 2020-04-13 | 11.13 | 10.12 | 10.89 | 10.69 | 95500.0 | 10.69 |
| 2020-04-09 | 11.32 | 10.56 | 10.79 | 10.95 | 118100.0 | 10.95 |
| 2020-04-08 | 10.55 | 9.57 | 10.13 | 10.54 | 323200.0 | 10.54 |
| 2020-04-07 | 10.84 | 9.65 | 10.21 | 9.97 | 317100.0 | 9.97 |
| 2020-04-06 | 10.18 | 9.16 | 9.16 | 9.95 | 157400.0 | 9.95 |
| 2020-04-03 | 10.72 | 8.35 | 9.33 | 8.92 | 289600.0 | 8.92 |
| 2020-04-02 | 9.85 | 9.0 | 9.18 | 9.36 | 239600.0 | 9.36 |
| 2020-04-01 | 10.17 | 9.0 | 10.17 | 9.25 | 287500.0 | 9.25 |
| 2020-03-31 | 13.92 | 10.15 | 11.0 | 10.55 | 109900.0 | 10.55 |
| 2020-03-30 | 11.41 | 10.33 | 11.41 | 11.04 | 149400.0 | 11.04 |
| 2020-03-27 | 11.62 | 10.49 | 11.55 | 11.29 | 129100.0 | 11.29 |
| 2020-03-26 | 11.72 | 10.9 | 11.6 | 11.72 | 147200.0 | 11.72 |
| 2020-03-25 | 12.59 | 8.4 | 10.19 | 11.57 | 597900.0 | 11.57 |
| 2020-03-24 | 10.91 | 9.35 | 10.91 | 10.19 | 174300.0 | 10.19 |
| 2020-03-23 | 11.67 | 9.76 | 10.91 | 10.38 | 230700.0 | 10.38 |
| 2020-03-20 | 12.19 | 11.01 | 11.55 | 11.17 | 368600.0 | 11.17 |
| 2020-03-19 | 12.22 | 10.73 | 11.92 | 11.5 | 208400.0 | 11.5 |
| 2020-03-18 | 12.1 | 9.76 | 10.79 | 12.09 | 208500.0 | 12.09 |
| 2020-03-17 | 12.0 | 9.48 | 11.06 | 11.63 | 358200.0 | 11.63 |
| 2020-03-16 | 12.94 | 11.1 | 12.94 | 11.12 | 231400.0 | 11.12 |
| 2020-03-13 | 14.05 | 13.13 | 13.88 | 13.48 | 419700.0 | 13.48 |
| 2020-03-12 | 14.16 | 13.01 | 13.37 | 13.2 | 238300.0 | 13.2 |
| 2020-03-11 | 14.7 | 13.7 | 13.88 | 14.03 | 121500.0 | 14.03 |
| 2020-03-10 | 14.87 | 13.56 | 14.81 | 14.23 | 71900.0 | 14.23 |
| 2020-03-09 | 15.85 | 13.26 | 15.32 | 14.51 | 146500.0 | 14.51 |
| 2020-03-06 | 16.76 | 15.63 | 15.99 | 16.19 | 164900.0 | 16.19 |
| 2020-03-05 | 16.55 | 15.85 | 16.12 | 16.51 | 105400.0 | 16.51 |
| 2020-03-04 | 16.52 | 15.88 | 16.29 | 16.47 | 88800.0 | 16.47 |
| 2020-03-03 | 16.67 | 15.52 | 16.07 | 16.08 | 80100.0 | 16.08 |
| 2020-03-02 | 16.76 | 15.01 | 15.6 | 16.18 | 132900.0 | 16.18 |
| 2020-02-28 | 16.16 | 15.34 | 16.05 | 15.44 | 86800.0 | 15.44 |
| 2020-02-27 | 16.94 | 16.01 | 16.94 | 16.4 | 86400.0 | 16.4 |
| 2020-02-26 | 17.49 | 16.97 | 17.26 | 17.17 | 123300.0 | 17.17 |
| 2020-02-25 | 18.5 | 16.97 | 17.12 | 17.19 | 130900.0 | 17.19 |
| 2020-02-24 | 17.38 | 17.0 | 17.05 | 17.11 | 108000.0 | 17.11 |
| 2020-02-21 | 17.53 | 16.82 | 17.03 | 17.42 | 70600.0 | 17.42 |
| 2020-02-20 | 17.52 | 16.58 | 16.87 | 17.31 | 162700.0 | 17.31 |
| 2020-02-19 | 16.95 | 16.27 | 16.57 | 16.93 | 117600.0 | 16.93 |
| 2020-02-18 | 16.91 | 16.27 | 16.57 | 16.51 | 79200.0 | 16.51 |