| 名前 | First Capital Inc. Common Stock |
| ティッカー | FCAP |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 51.61 | 51.1 | 51.1 | 51.61 | 1500.0 | 51.61 |
| 2021-02-12 | 54.02 | 52.77 | 54.02 | 53.18 | 1800.0 | 53.18 |
| 2021-02-11 | 54.73 | 54.39 | 54.39 | 54.73 | 1200.0 | 54.73 |
| 2021-02-10 | 53.5 | 53.5 | 53.5 | 53.5 | 1100.0 | 53.5 |
| 2021-02-09 | 55.39 | 53.75 | 55.39 | 54.3 | 2300.0 | 54.3 |
| 2021-02-08 | 54.44 | 53.0 | 53.0 | 54.44 | 2400.0 | 54.44 |
| 2021-02-05 | 52.6 | 52.6 | 52.6 | 52.6 | 1300.0 | 52.6 |
| 2021-02-04 | 52.87 | 50.01 | 50.01 | 52.87 | 1400.0 | 52.87 |
| 2021-02-03 | 54.0 | 50.01 | 53.37 | 53.0 | 2600.0 | 53.0 |
| 2021-02-02 | 55.43 | 51.06 | 51.3 | 52.59 | 9200.0 | 52.59 |
| 2021-02-01 | 51.5 | 48.58 | 48.58 | 50.6 | 3600.0 | 50.6 |
| 2021-01-29 | 49.83 | 47.45 | 49.39 | 47.99 | 6000.0 | 47.99 |
| 2021-01-28 | 51.11 | 49.1 | 51.06 | 49.85 | 4400.0 | 49.85 |
| 2021-01-27 | 54.0 | 48.44 | 54.0 | 50.32 | 13100.0 | 50.32 |
| 2021-01-26 | 55.76 | 54.01 | 54.02 | 54.25 | 2800.0 | 54.25 |
| 2021-01-25 | 55.07 | 54.01 | 55.07 | 54.01 | 2800.0 | 54.01 |
| 2021-01-22 | 55.69 | 54.6 | 55.0 | 55.5 | 5000.0 | 55.5 |
| 2021-01-21 | 56.52 | 55.0 | 56.12 | 55.0 | 7100.0 | 55.0 |
| 2021-01-20 | 57.8 | 56.2 | 56.2 | 56.77 | 2900.0 | 56.77 |
| 2021-01-19 | 57.51 | 56.2 | 57.51 | 56.2 | 3000.0 | 56.2 |
| 2021-01-15 | 57.22 | 55.28 | 57.22 | 56.1 | 4200.0 | 56.1 |
| 2021-01-14 | 57.93 | 57.93 | 57.93 | 57.93 | 2300.0 | 57.93 |
| 2021-01-13 | 59.04 | 58.6 | 59.04 | 58.6 | 2300.0 | 58.6 |
| 2021-01-12 | 61.0 | 60.0 | 61.0 | 60.0 | 2100.0 | 60.0 |
| 2021-01-11 | 61.61 | 58.68 | 58.68 | 61.61 | 2000.0 | 61.61 |
| 2021-01-08 | 59.01 | 58.54 | 58.54 | 59.0 | 1700.0 | 59.0 |
| 2021-01-07 | 61.17 | 59.7 | 61.17 | 59.7 | 2200.0 | 59.7 |
| 2021-01-06 | 59.29 | 57.4 | 57.4 | 58.29 | 7900.0 | 58.29 |
| 2021-01-05 | 57.85 | 56.21 | 56.21 | 56.25 | 5000.0 | 56.25 |
| 2021-01-04 | 60.54 | 55.9 | 60.54 | 55.9 | 7500.0 | 55.9 |
| 2020-12-31 | 63.44 | 60.56 | 61.7 | 60.56 | 3200.0 | 60.56 |
| 2020-12-30 | 63.66 | 63.01 | 63.43 | 63.66 | 3100.0 | 63.66 |
| 2020-12-29 | 63.37 | 61.5 | 61.5 | 63.37 | 1900.0 | 63.37 |
| 2020-12-28 | 64.7 | 62.63 | 63.14 | 62.63 | 4800.0 | 62.63 |
| 2020-12-24 | 65.8 | 63.06 | 65.8 | 63.06 | 1500.0 | 63.06 |
| 2020-12-23 | 65.15 | 65.15 | 65.15 | 65.15 | 1200.0 | 65.15 |
| 2020-12-22 | 66.19 | 65.7 | 65.7 | 65.89 | 3000.0 | 65.89 |
| 2020-12-21 | 67.0 | 65.0 | 67.0 | 65.97 | 6200.0 | 65.97 |
| 2020-12-18 | 70.65 | 67.74 | 68.73 | 67.74 | 30600.0 | 67.74 |
| 2020-12-17 | 68.09 | 66.3 | 67.1 | 67.9 | 1800.0 | 67.9 |
| 2020-12-16 | 67.13 | 67.0 | 67.0 | 67.11 | 2400.0 | 67.11 |
| 2020-12-15 | 68.63 | 66.54 | 66.86 | 68.0 | 7900.0 | 68.0 |
| 2020-12-14 | 66.56 | 65.81 | 66.56 | 65.81 | 2600.0 | 65.57 |
| 2020-12-11 | 66.4 | 66.01 | 66.3 | 66.39 | 2100.0 | 66.15 |
| 2020-12-10 | 67.4 | 66.1 | 66.3 | 67.4 | 3800.0 | 67.15 |
| 2020-12-09 | 67.94 | 65.65 | 67.4 | 66.0 | 8000.0 | 65.76 |
| 2020-12-08 | 66.2 | 64.75 | 64.75 | 65.85 | 7700.0 | 65.61 |
| 2020-12-07 | 65.35 | 63.4 | 63.4 | 64.55 | 3400.0 | 64.31 |
| 2020-12-04 | 64.76 | 64.76 | 64.76 | 64.76 | 1400.0 | 64.52 |
| 2020-12-03 | 62.9 | 60.7 | 61.49 | 62.9 | 1200.0 | 62.67 |
| 2020-12-02 | 64.78 | 63.33 | 64.63 | 63.33 | 4400.0 | 63.1 |
| 2020-12-01 | 66.86 | 65.73 | 66.12 | 65.81 | 3800.0 | 65.57 |
| 2020-11-30 | 67.8 | 66.26 | 67.71 | 66.26 | 6600.0 | 66.02 |
| 2020-11-27 | 68.84 | 67.65 | 67.65 | 68.84 | 1300.0 | 68.59 |
| 2020-11-25 | 68.94 | 68.0 | 68.74 | 68.0 | 2300.0 | 67.75 |
| 2020-11-24 | 69.45 | 67.03 | 67.06 | 69.45 | 10100.0 | 69.2 |
| 2020-11-23 | 67.06 | 66.04 | 66.04 | 66.56 | 4400.0 | 66.32 |
| 2020-11-20 | 66.5 | 65.1 | 65.1 | 66.5 | 2700.0 | 66.26 |
| 2020-11-19 | 66.4 | 64.51 | 66.4 | 66.27 | 2400.0 | 66.03 |
| 2020-11-18 | 66.98 | 66.6 | 66.98 | 66.6 | 2700.0 | 66.36 |
| 2020-11-17 | 67.43 | 66.1 | 67.43 | 66.5 | 7000.0 | 66.26 |
| 2020-11-16 | 68.3 | 63.7 | 64.0 | 67.0 | 25700.0 | 66.76 |
| 2020-11-13 | 63.99 | 63.28 | 63.5 | 63.99 | 5000.0 | 63.76 |
| 2020-11-12 | 63.75 | 62.27 | 63.15 | 63.42 | 4900.0 | 63.19 |
| 2020-11-11 | 63.78 | 62.8 | 63.35 | 63.78 | 7000.0 | 63.55 |
| 2020-11-10 | 64.0 | 62.9 | 62.9 | 63.98 | 9000.0 | 63.75 |
| 2020-11-09 | 63.41 | 61.0 | 62.46 | 63.0 | 10500.0 | 62.77 |
| 2020-11-06 | 60.98 | 59.14 | 60.7 | 59.88 | 3100.0 | 59.66 |
| 2020-11-05 | 60.81 | 58.97 | 58.97 | 60.81 | 2700.0 | 60.59 |
| 2020-11-04 | 61.49 | 57.19 | 61.49 | 59.04 | 3100.0 | 58.82 |
| 2020-11-03 | 62.57 | 60.32 | 61.2 | 62.0 | 4700.0 | 61.77 |
| 2020-11-02 | 60.99 | 59.8 | 60.5 | 60.58 | 3800.0 | 60.36 |
| 2020-10-30 | 61.71 | 60.0 | 61.68 | 60.31 | 6000.0 | 60.09 |
| 2020-10-29 | 62.2 | 61.39 | 61.8 | 61.4 | 15600.0 | 61.18 |
| 2020-10-28 | 62.0 | 61.1 | 61.52 | 62.0 | 10200.0 | 61.77 |
| 2020-10-27 | 61.85 | 61.29 | 61.5 | 61.51 | 3800.0 | 61.29 |
| 2020-10-26 | 61.91 | 60.0 | 60.66 | 61.91 | 7400.0 | 61.68 |
| 2020-10-23 | 61.95 | 60.42 | 61.64 | 61.15 | 7500.0 | 60.93 |
| 2020-10-22 | 59.14 | 56.85 | 57.56 | 59.14 | 23300.0 | 58.92 |
| 2020-10-21 | 58.0 | 57.16 | 57.24 | 58.0 | 1500.0 | 57.79 |
| 2020-10-20 | 58.31 | 58.31 | 58.31 | 58.31 | 600.0 | 58.1 |
| 2020-10-19 | 57.51 | 55.97 | 55.97 | 57.51 | 400.0 | 57.3 |
| 2020-10-16 | 58.25 | 56.81 | 56.81 | 58.25 | 1500.0 | 58.04 |
| 2020-10-15 | 57.96 | 56.55 | 57.5 | 57.96 | 2800.0 | 57.75 |
| 2020-10-14 | 57.63 | 56.51 | 57.63 | 56.51 | 800.0 | 56.3 |
| 2020-10-13 | 56.21 | 53.01 | 53.01 | 56.21 | 1200.0 | 56.01 |
| 2020-10-12 | 57.98 | 57.08 | 57.98 | 57.08 | 4500.0 | 56.87 |
| 2020-10-09 | 57.98 | 57.98 | 57.98 | 57.98 | 1100.0 | 57.77 |
| 2020-10-08 | 58.0 | 56.18 | 58.0 | 56.18 | 1200.0 | 55.98 |
| 2020-10-07 | 58.23 | 53.01 | 55.93 | 57.17 | 2500.0 | 56.96 |
| 2020-10-06 | 56.1 | 56.1 | 56.1 | 56.1 | 1500.0 | 55.9 |
| 2020-10-05 | 58.97 | 55.98 | 55.98 | 58.06 | 2800.0 | 57.85 |
| 2020-10-02 | 58.43 | 56.85 | 58.43 | 56.85 | 1500.0 | 56.64 |
| 2020-10-01 | 58.75 | 56.05 | 56.05 | 56.8 | 2000.0 | 56.59 |
| 2020-09-30 | 58.99 | 55.57 | 56.87 | 56.05 | 1700.0 | 55.85 |
| 2020-09-29 | 59.95 | 56.7 | 57.09 | 56.7 | 1200.0 | 56.49 |
| 2020-09-28 | 57.0 | 56.84 | 56.84 | 57.0 | 2600.0 | 56.79 |
| 2020-09-25 | 56.79 | 56.79 | 56.79 | 56.79 | 1700.0 | 56.58 |
| 2020-09-24 | 56.66 | 54.92 | 56.0 | 56.0 | 2000.0 | 55.8 |
| 2020-09-23 | 57.2 | 55.55 | 55.55 | 56.0 | 4500.0 | 55.8 |
| 2020-09-22 | 58.43 | 58.29 | 58.43 | 58.29 | 800.0 | 58.08 |
| 2020-09-21 | 59.33 | 56.01 | 59.33 | 56.5 | 3900.0 | 56.29 |
| 2020-09-18 | 58.5 | 57.71 | 57.71 | 58.5 | 7700.0 | 58.29 |
| 2020-09-17 | 56.49 | 56.49 | 56.49 | 56.49 | 700.0 | 56.28 |
| 2020-09-16 | 56.26 | 55.3 | 56.2 | 56.13 | 17400.0 | 55.93 |
| 2020-09-15 | 60.0 | 56.21 | 60.0 | 56.21 | 1700.0 | 56.01 |
| 2020-09-14 | 60.25 | 60.25 | 60.25 | 60.25 | 1100.0 | 60.03 |
| 2020-09-11 | 60.29 | 58.7 | 60.29 | 58.7 | 1400.0 | 58.25 |
| 2020-09-10 | 61.99 | 59.41 | 59.95 | 59.41 | 1300.0 | 58.95 |
| 2020-09-09 | 61.0 | 60.27 | 61.0 | 60.27 | 2100.0 | 59.8 |
| 2020-09-08 | 60.12 | 60.12 | 60.12 | 60.12 | 1000.0 | 59.66 |
| 2020-09-04 | 62.0 | 61.3 | 61.3 | 62.0 | 2200.0 | 61.52 |
| 2020-09-03 | 60.8 | 59.03 | 60.51 | 60.8 | 1900.0 | 60.33 |
| 2020-09-02 | 61.9 | 61.05 | 61.08 | 61.9 | 1300.0 | 61.42 |
| 2020-09-01 | 62.5 | 61.0 | 61.61 | 61.4 | 6400.0 | 60.93 |
| 2020-08-31 | 64.95 | 61.07 | 64.95 | 61.07 | 8400.0 | 60.6 |
| 2020-08-28 | 64.7 | 62.7 | 64.7 | 63.8 | 1800.0 | 63.31 |
| 2020-08-27 | 63.09 | 61.24 | 61.24 | 62.4 | 5200.0 | 61.92 |
| 2020-08-26 | 63.19 | 62.13 | 63.18 | 62.13 | 2200.0 | 61.65 |
| 2020-08-25 | 62.5 | 60.5 | 61.02 | 62.11 | 3600.0 | 61.63 |
| 2020-08-24 | 61.23 | 61.23 | 61.23 | 61.23 | 600.0 | 60.76 |
| 2020-08-21 | 62.31 | 60.11 | 61.59 | 61.65 | 3300.0 | 61.17 |
| 2020-08-20 | 62.4 | 60.61 | 60.61 | 62.4 | 2800.0 | 61.92 |
| 2020-08-19 | 59.6 | 58.72 | 58.72 | 59.6 | 1100.0 | 59.14 |
| 2020-08-18 | 61.06 | 58.71 | 59.34 | 58.73 | 1700.0 | 58.28 |
| 2020-08-17 | 59.72 | 59.72 | 59.72 | 59.72 | 400.0 | 59.26 |
| 2020-08-14 | 62.75 | 61.25 | 62.49 | 61.89 | 2100.0 | 61.41 |
| 2020-08-13 | 63.95 | 62.65 | 62.65 | 63.95 | 1300.0 | 63.46 |
| 2020-08-12 | 63.1 | 60.5 | 60.94 | 62.95 | 6500.0 | 62.46 |
| 2020-08-11 | 63.5 | 59.05 | 61.59 | 59.06 | 3100.0 | 58.6 |
| 2020-08-10 | 60.4 | 58.75 | 58.75 | 60.1 | 1900.0 | 59.64 |
| 2020-08-07 | 58.84 | 58.0 | 58.11 | 58.84 | 2300.0 | 58.39 |
| 2020-08-06 | 58.7 | 57.5 | 58.7 | 57.89 | 2200.0 | 57.44 |
| 2020-08-05 | 58.0 | 55.48 | 57.8 | 56.7 | 4200.0 | 56.26 |
| 2020-08-04 | 58.0 | 55.42 | 55.42 | 58.0 | 1400.0 | 57.55 |
| 2020-08-03 | 56.66 | 54.19 | 54.19 | 56.66 | 2500.0 | 56.22 |
| 2020-07-31 | 55.68 | 51.04 | 51.04 | 53.51 | 5600.0 | 53.1 |
| 2020-07-30 | 55.52 | 54.74 | 55.25 | 55.25 | 5400.0 | 54.82 |
| 2020-07-29 | 55.26 | 54.0 | 54.0 | 55.26 | 2900.0 | 54.83 |
| 2020-07-28 | 56.0 | 53.64 | 55.1 | 53.64 | 5400.0 | 53.23 |
| 2020-07-27 | 57.0 | 54.1 | 56.4 | 55.31 | 15600.0 | 54.88 |
| 2020-07-24 | 58.75 | 55.6 | 58.75 | 55.6 | 1400.0 | 55.17 |
| 2020-07-23 | 59.5 | 58.0 | 59.5 | 58.0 | 4100.0 | 57.55 |
| 2020-07-22 | 60.4 | 58.4 | 60.4 | 58.4 | 2300.0 | 57.95 |
| 2020-07-21 | 61.67 | 58.01 | 59.97 | 61.67 | 3000.0 | 61.19 |
| 2020-07-20 | 59.87 | 55.0 | 57.05 | 59.87 | 5600.0 | 59.41 |
| 2020-07-17 | 63.17 | 57.56 | 63.17 | 57.56 | 4500.0 | 57.12 |
| 2020-07-16 | 65.11 | 63.4 | 65.0 | 63.5 | 3500.0 | 63.01 |
| 2020-07-15 | 68.98 | 63.8 | 64.17 | 65.5 | 9200.0 | 64.99 |
| 2020-07-14 | 66.37 | 64.83 | 66.37 | 64.99 | 3300.0 | 64.49 |
| 2020-07-13 | 70.0 | 65.1 | 70.0 | 67.3 | 5000.0 | 66.78 |
| 2020-07-10 | 70.0 | 65.58 | 65.58 | 70.0 | 3700.0 | 69.46 |
| 2020-07-09 | 68.93 | 65.66 | 68.93 | 66.5 | 3700.0 | 65.99 |
| 2020-07-08 | 70.29 | 67.02 | 69.6 | 67.61 | 12700.0 | 67.09 |
| 2020-07-07 | 70.35 | 69.6 | 69.9 | 69.6 | 2400.0 | 69.06 |
| 2020-07-06 | 71.07 | 70.0 | 71.07 | 70.49 | 7600.0 | 69.95 |
| 2020-07-02 | 70.5 | 70.06 | 70.06 | 70.2 | 4000.0 | 69.66 |
| 2020-07-01 | 71.0 | 69.2 | 69.5 | 70.09 | 12200.0 | 69.55 |
| 2020-06-30 | 70.0 | 69.47 | 70.0 | 69.47 | 3600.0 | 68.93 |
| 2020-06-29 | 71.0 | 69.54 | 69.93 | 70.0 | 9000.0 | 69.46 |
| 2020-06-26 | 73.0 | 67.99 | 73.0 | 70.0 | 47200.0 | 69.46 |
| 2020-06-25 | 74.0 | 71.14 | 71.89 | 73.0 | 9000.0 | 72.44 |
| 2020-06-24 | 74.67 | 72.0 | 74.67 | 72.0 | 2100.0 | 71.44 |
| 2020-06-23 | 80.0 | 71.9 | 80.0 | 74.96 | 35500.0 | 74.38 |
| 2020-06-22 | 81.71 | 73.3 | 74.0 | 79.9 | 45800.0 | 79.28 |
| 2020-06-19 | 73.96 | 71.98 | 71.98 | 73.96 | 43600.0 | 73.39 |
| 2020-06-18 | 72.59 | 70.68 | 70.8 | 72.02 | 35400.0 | 71.46 |
| 2020-06-17 | 73.61 | 68.72 | 73.61 | 70.66 | 22800.0 | 70.11 |
| 2020-06-16 | 73.85 | 68.0 | 68.0 | 73.01 | 11200.0 | 72.45 |
| 2020-06-15 | 67.5 | 64.73 | 65.5 | 67.45 | 15300.0 | 66.93 |
| 2020-06-12 | 65.44 | 62.85 | 64.0 | 64.5 | 8800.0 | 64.0 |
| 2020-06-11 | 65.7 | 63.51 | 64.56 | 63.99 | 8300.0 | 63.26 |
| 2020-06-10 | 67.03 | 65.94 | 66.0 | 67.03 | 5700.0 | 66.26 |
| 2020-06-09 | 67.2 | 65.64 | 66.53 | 66.11 | 7300.0 | 65.35 |
| 2020-06-08 | 67.95 | 66.86 | 67.93 | 67.5 | 9900.0 | 66.73 |
| 2020-06-05 | 68.63 | 63.98 | 63.98 | 66.75 | 14200.0 | 65.99 |
| 2020-06-04 | 62.95 | 62.15 | 62.15 | 62.85 | 3700.0 | 62.13 |
| 2020-06-03 | 62.48 | 60.02 | 61.0 | 62.03 | 3900.0 | 61.32 |
| 2020-06-02 | 62.94 | 59.2 | 60.26 | 60.18 | 5200.0 | 59.49 |
| 2020-06-01 | 62.0 | 60.95 | 62.0 | 60.95 | 3000.0 | 60.25 |
| 2020-05-29 | 61.45 | 54.96 | 54.96 | 61.45 | 4000.0 | 60.75 |
| 2020-05-28 | 63.0 | 61.48 | 63.0 | 61.48 | 4300.0 | 60.78 |
| 2020-05-27 | 62.9 | 56.55 | 62.83 | 62.59 | 6200.0 | 61.87 |
| 2020-05-26 | 62.45 | 60.1 | 60.32 | 61.66 | 4200.0 | 60.95 |
| 2020-05-22 | 59.0 | 58.0 | 58.0 | 59.0 | 4100.0 | 58.32 |
| 2020-05-21 | 59.95 | 57.55 | 58.84 | 57.55 | 5400.0 | 56.89 |
| 2020-05-20 | 58.9 | 54.29 | 55.36 | 58.9 | 6800.0 | 58.23 |
| 2020-05-19 | 55.43 | 52.92 | 54.55 | 55.43 | 4500.0 | 54.8 |
| 2020-05-18 | 55.57 | 50.6 | 50.6 | 55.57 | 11200.0 | 54.93 |
| 2020-05-15 | 50.9 | 47.48 | 47.8 | 50.7 | 6500.0 | 50.12 |
| 2020-05-14 | 48.76 | 47.16 | 48.07 | 48.25 | 16100.0 | 47.7 |
| 2020-05-13 | 50.39 | 48.17 | 48.42 | 49.96 | 10800.0 | 49.39 |
| 2020-05-12 | 51.69 | 50.1 | 50.1 | 50.91 | 4900.0 | 50.33 |
| 2020-05-11 | 52.99 | 48.63 | 49.79 | 52.0 | 10700.0 | 51.41 |
| 2020-05-08 | 51.2 | 48.49 | 48.49 | 51.2 | 3000.0 | 50.61 |
| 2020-05-07 | 48.24 | 46.5 | 46.5 | 47.1 | 2600.0 | 46.56 |
| 2020-05-06 | 46.7 | 45.5 | 46.7 | 45.5 | 2000.0 | 44.98 |
| 2020-05-05 | 48.31 | 45.6 | 47.5 | 45.6 | 8500.0 | 45.08 |
| 2020-05-04 | 47.65 | 46.26 | 47.0 | 47.65 | 3300.0 | 47.1 |
| 2020-05-01 | 49.0 | 47.0 | 48.98 | 47.8 | 13700.0 | 47.25 |
| 2020-04-30 | 52.7 | 49.7 | 52.7 | 49.85 | 3900.0 | 49.28 |
| 2020-04-29 | 57.52 | 50.42 | 50.42 | 54.45 | 8000.0 | 53.83 |
| 2020-04-28 | 50.0 | 48.86 | 50.0 | 49.0 | 3200.0 | 48.44 |
| 2020-04-27 | 51.47 | 50.1 | 50.2 | 50.1 | 2100.0 | 49.53 |
| 2020-04-24 | 50.2 | 48.8 | 48.95 | 50.2 | 1800.0 | 49.63 |
| 2020-04-23 | 50.32 | 48.0 | 49.4 | 48.98 | 5200.0 | 48.42 |
| 2020-04-22 | 51.29 | 49.55 | 50.45 | 51.29 | 3200.0 | 50.7 |
| 2020-04-21 | 48.5 | 48.0 | 48.23 | 48.5 | 2400.0 | 47.95 |
| 2020-04-20 | 51.85 | 49.26 | 51.85 | 49.26 | 1600.0 | 48.7 |
| 2020-04-17 | 53.48 | 50.57 | 50.57 | 53.48 | 3700.0 | 52.87 |
| 2020-04-16 | 49.95 | 47.8 | 49.53 | 49.35 | 5700.0 | 48.79 |
| 2020-04-15 | 56.5 | 49.87 | 55.55 | 50.97 | 10800.0 | 50.39 |
| 2020-04-14 | 59.95 | 58.58 | 58.58 | 59.95 | 2700.0 | 59.26 |
| 2020-04-13 | 61.05 | 58.0 | 61.05 | 58.0 | 2700.0 | 57.34 |
| 2020-04-09 | 62.45 | 58.49 | 58.49 | 61.97 | 9700.0 | 61.26 |
| 2020-04-08 | 58.48 | 54.66 | 56.9 | 58.48 | 4900.0 | 57.81 |
| 2020-04-07 | 58.5 | 56.75 | 57.82 | 56.79 | 5300.0 | 56.14 |
| 2020-04-06 | 58.79 | 55.59 | 57.04 | 58.79 | 6800.0 | 58.12 |
| 2020-04-03 | 55.4 | 50.91 | 53.5 | 53.65 | 6200.0 | 53.04 |
| 2020-04-02 | 56.72 | 46.52 | 48.05 | 54.92 | 12400.0 | 54.29 |
| 2020-04-01 | 59.74 | 47.48 | 59.2 | 47.48 | 7300.0 | 46.94 |
| 2020-03-31 | 59.99 | 58.53 | 59.56 | 59.9 | 7100.0 | 59.21 |
| 2020-03-30 | 59.94 | 57.46 | 57.46 | 59.94 | 4100.0 | 59.25 |
| 2020-03-27 | 58.0 | 55.84 | 56.0 | 55.84 | 3000.0 | 55.2 |
| 2020-03-26 | 62.34 | 57.51 | 57.51 | 59.95 | 7000.0 | 59.26 |
| 2020-03-25 | 59.0 | 56.0 | 58.99 | 57.55 | 4500.0 | 56.89 |
| 2020-03-24 | 56.28 | 48.67 | 53.06 | 56.28 | 9800.0 | 55.64 |
| 2020-03-23 | 50.0 | 42.72 | 49.94 | 49.49 | 9500.0 | 48.92 |
| 2020-03-20 | 57.89 | 50.23 | 56.95 | 50.31 | 13300.0 | 49.73 |
| 2020-03-19 | 58.3 | 52.06 | 54.2 | 58.3 | 12600.0 | 57.63 |
| 2020-03-18 | 59.95 | 53.0 | 55.39 | 54.03 | 6700.0 | 53.41 |
| 2020-03-17 | 57.5 | 50.51 | 52.32 | 57.34 | 10500.0 | 56.68 |
| 2020-03-16 | 58.77 | 52.12 | 58.1 | 54.71 | 9000.0 | 54.08 |
| 2020-03-13 | 63.2 | 60.62 | 62.55 | 62.49 | 9500.0 | 61.77 |
| 2020-03-12 | 62.36 | 60.99 | 62.36 | 60.99 | 4600.0 | 60.05 |
| 2020-03-11 | 62.04 | 58.6 | 59.61 | 61.66 | 7300.0 | 60.71 |
| 2020-03-10 | 62.78 | 57.36 | 59.16 | 62.78 | 8600.0 | 61.82 |
| 2020-03-09 | 59.99 | 55.01 | 56.66 | 59.93 | 7700.0 | 59.01 |
| 2020-03-06 | 60.76 | 60.01 | 60.01 | 60.76 | 1000.0 | 59.83 |
| 2020-03-05 | 63.5 | 61.64 | 63.5 | 62.71 | 2100.0 | 61.75 |
| 2020-03-04 | 65.4 | 63.43 | 65.37 | 65.4 | 2300.0 | 64.4 |
| 2020-03-03 | 64.86 | 62.56 | 63.12 | 64.0 | 3400.0 | 63.02 |
| 2020-03-02 | 64.67 | 62.4 | 62.4 | 64.67 | 2700.0 | 63.68 |
| 2020-02-28 | 61.76 | 59.5 | 61.53 | 61.5 | 7200.0 | 60.56 |
| 2020-02-27 | 63.96 | 61.55 | 63.96 | 62.01 | 4400.0 | 61.06 |
| 2020-02-26 | 65.47 | 63.0 | 65.2 | 64.01 | 6900.0 | 63.03 |
| 2020-02-25 | 66.77 | 63.74 | 63.74 | 64.8 | 2800.0 | 63.81 |
| 2020-02-24 | 67.13 | 61.48 | 67.13 | 65.01 | 3200.0 | 64.01 |
| 2020-02-21 | 68.0 | 67.39 | 67.39 | 68.0 | 2100.0 | 66.96 |
| 2020-02-20 | 67.46 | 66.88 | 67.03 | 67.46 | 1900.0 | 66.43 |
| 2020-02-19 | 68.83 | 66.05 | 68.65 | 67.5 | 3300.0 | 66.47 |
| 2020-02-18 | 68.93 | 66.72 | 67.04 | 67.43 | 3900.0 | 66.4 |