| 名前 | Franklin Financial Services Corporation Common Stock |
| ティッカー | FRAF |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 27.66 | 26.8 | 27.66 | 26.98 | 9600.0 | 26.98 |
| 2021-02-12 | 27.53 | 26.51 | 26.55 | 27.34 | 6400.0 | 27.34 |
| 2021-02-11 | 27.68 | 27.0 | 27.26 | 27.27 | 16300.0 | 27.27 |
| 2021-02-10 | 28.87 | 27.2 | 27.5 | 27.22 | 46800.0 | 27.22 |
| 2021-02-09 | 28.35 | 27.72 | 28.34 | 28.1 | 4000.0 | 28.1 |
| 2021-02-08 | 28.79 | 27.78 | 28.36 | 28.79 | 5100.0 | 28.79 |
| 2021-02-05 | 29.0 | 27.48 | 29.0 | 28.35 | 40000.0 | 28.35 |
| 2021-02-04 | 30.0 | 27.5 | 27.95 | 29.08 | 9500.0 | 29.08 |
| 2021-02-03 | 28.51 | 27.23 | 27.23 | 27.8 | 6700.0 | 27.5 |
| 2021-02-02 | 28.48 | 26.92 | 28.48 | 27.49 | 6300.0 | 27.19 |
| 2021-02-01 | 27.57 | 26.78 | 27.57 | 26.85 | 9000.0 | 26.56 |
| 2021-01-29 | 27.64 | 26.76 | 27.64 | 27.01 | 8300.0 | 26.72 |
| 2021-01-28 | 28.23 | 27.05 | 27.75 | 27.59 | 12200.0 | 27.29 |
| 2021-01-27 | 27.99 | 27.63 | 27.63 | 27.65 | 9400.0 | 27.35 |
| 2021-01-26 | 28.53 | 27.66 | 28.05 | 27.95 | 10000.0 | 27.65 |
| 2021-01-25 | 28.52 | 27.65 | 28.41 | 28.52 | 5900.0 | 28.21 |
| 2021-01-22 | 28.38 | 27.65 | 27.65 | 28.38 | 12700.0 | 28.07 |
| 2021-01-21 | 28.53 | 27.79 | 27.79 | 27.94 | 5800.0 | 27.64 |
| 2021-01-20 | 29.4 | 27.76 | 29.4 | 27.93 | 5300.0 | 27.63 |
| 2021-01-19 | 29.75 | 28.2 | 29.52 | 28.3 | 8700.0 | 27.99 |
| 2021-01-15 | 29.88 | 27.63 | 27.63 | 29.76 | 35400.0 | 29.44 |
| 2021-01-14 | 28.5 | 27.9 | 28.01 | 27.9 | 8600.0 | 27.6 |
| 2021-01-13 | 28.3 | 27.76 | 28.0 | 27.76 | 7000.0 | 27.46 |
| 2021-01-12 | 27.99 | 27.99 | 27.99 | 27.99 | 1900.0 | 27.69 |
| 2021-01-11 | 27.61 | 27.3 | 27.3 | 27.54 | 7900.0 | 27.24 |
| 2021-01-08 | 28.0 | 27.19 | 27.97 | 27.5 | 12400.0 | 27.2 |
| 2021-01-07 | 27.82 | 26.75 | 26.75 | 27.68 | 11500.0 | 27.38 |
| 2021-01-06 | 28.81 | 26.94 | 26.94 | 28.08 | 9400.0 | 27.78 |
| 2021-01-05 | 27.5 | 26.52 | 26.73 | 26.52 | 6900.0 | 26.23 |
| 2021-01-04 | 27.35 | 26.8 | 27.35 | 27.0 | 5100.0 | 26.71 |
| 2020-12-31 | 27.43 | 27.03 | 27.28 | 27.03 | 4100.0 | 26.74 |
| 2020-12-30 | 28.16 | 27.71 | 28.01 | 27.9 | 5300.0 | 27.6 |
| 2020-12-29 | 29.09 | 26.56 | 29.09 | 28.31 | 41100.0 | 28.0 |
| 2020-12-28 | 30.34 | 29.12 | 30.34 | 29.21 | 2900.0 | 28.89 |
| 2020-12-24 | 30.5 | 30.0 | 30.5 | 30.04 | 1200.0 | 29.72 |
| 2020-12-23 | 30.51 | 29.75 | 29.96 | 29.84 | 2300.0 | 29.52 |
| 2020-12-22 | 30.34 | 29.9 | 30.0 | 29.95 | 4600.0 | 29.63 |
| 2020-12-21 | 30.9 | 29.07 | 30.36 | 29.74 | 5500.0 | 29.42 |
| 2020-12-18 | 33.2 | 29.16 | 29.89 | 30.31 | 35900.0 | 29.98 |
| 2020-12-17 | 30.12 | 29.21 | 30.12 | 29.73 | 2700.0 | 29.41 |
| 2020-12-16 | 30.09 | 29.09 | 29.53 | 29.09 | 3200.0 | 28.78 |
| 2020-12-15 | 29.79 | 28.25 | 28.5 | 29.2 | 11500.0 | 28.88 |
| 2020-12-14 | 28.4 | 28.13 | 28.34 | 28.13 | 3800.0 | 27.83 |
| 2020-12-11 | 28.21 | 28.01 | 28.06 | 28.21 | 1400.0 | 27.91 |
| 2020-12-10 | 28.5 | 28.05 | 28.5 | 28.5 | 2500.0 | 28.19 |
| 2020-12-09 | 28.62 | 27.76 | 27.76 | 28.42 | 16900.0 | 28.11 |
| 2020-12-08 | 27.84 | 27.08 | 27.19 | 27.84 | 3600.0 | 27.54 |
| 2020-12-07 | 28.85 | 27.0 | 27.26 | 27.55 | 4700.0 | 27.25 |
| 2020-12-04 | 27.41 | 26.7 | 26.73 | 26.99 | 7200.0 | 26.7 |
| 2020-12-03 | 27.13 | 26.49 | 26.75 | 26.7 | 5900.0 | 26.41 |
| 2020-12-02 | 27.65 | 25.73 | 25.73 | 26.82 | 4900.0 | 26.53 |
| 2020-12-01 | 28.78 | 28.01 | 28.78 | 28.01 | 3800.0 | 27.71 |
| 2020-11-30 | 29.48 | 28.3 | 29.48 | 28.45 | 4700.0 | 28.14 |
| 2020-11-27 | 29.74 | 29.16 | 29.16 | 29.74 | 1800.0 | 29.42 |
| 2020-11-25 | 29.18 | 27.95 | 28.88 | 28.97 | 7300.0 | 28.66 |
| 2020-11-24 | 29.59 | 27.5 | 27.5 | 28.38 | 10500.0 | 28.07 |
| 2020-11-23 | 27.0 | 26.71 | 26.96 | 26.91 | 2900.0 | 26.62 |
| 2020-11-20 | 26.61 | 26.26 | 26.33 | 26.35 | 4800.0 | 26.07 |
| 2020-11-19 | 26.78 | 26.07 | 26.07 | 26.78 | 2200.0 | 26.49 |
| 2020-11-18 | 26.63 | 25.71 | 26.63 | 26.04 | 7300.0 | 25.76 |
| 2020-11-17 | 27.0 | 25.27 | 26.4 | 26.21 | 6400.0 | 25.93 |
| 2020-11-16 | 26.6 | 25.29 | 25.29 | 26.6 | 8000.0 | 26.31 |
| 2020-11-13 | 25.25 | 24.41 | 24.41 | 24.63 | 7200.0 | 24.36 |
| 2020-11-12 | 24.45 | 24.06 | 24.45 | 24.06 | 2200.0 | 23.8 |
| 2020-11-11 | 25.0 | 24.44 | 25.0 | 24.99 | 8400.0 | 24.72 |
| 2020-11-10 | 25.0 | 23.42 | 23.42 | 24.9 | 14000.0 | 24.63 |
| 2020-11-09 | 23.87 | 22.91 | 23.0 | 23.01 | 16100.0 | 22.76 |
| 2020-11-06 | 23.63 | 22.84 | 23.63 | 22.84 | 5400.0 | 22.59 |
| 2020-11-05 | 23.9 | 23.22 | 23.4 | 23.26 | 5200.0 | 23.01 |
| 2020-11-04 | 23.98 | 23.38 | 23.38 | 23.72 | 5200.0 | 23.17 |
| 2020-11-03 | 23.9 | 23.0 | 23.0 | 23.9 | 12400.0 | 23.34 |
| 2020-11-02 | 22.95 | 22.48 | 22.48 | 22.95 | 2200.0 | 22.42 |
| 2020-10-30 | 22.65 | 22.0 | 22.65 | 22.0 | 10100.0 | 21.49 |
| 2020-10-29 | 23.0 | 22.65 | 22.65 | 23.0 | 2600.0 | 22.46 |
| 2020-10-28 | 23.66 | 22.85 | 23.58 | 23.12 | 13900.0 | 22.58 |
| 2020-10-27 | 24.16 | 23.66 | 23.77 | 23.66 | 3200.0 | 23.11 |
| 2020-10-26 | 24.05 | 23.02 | 24.05 | 23.55 | 7200.0 | 23.0 |
| 2020-10-23 | 23.94 | 23.62 | 23.65 | 23.93 | 5600.0 | 23.37 |
| 2020-10-22 | 23.56 | 23.39 | 23.39 | 23.4 | 6800.0 | 22.85 |
| 2020-10-21 | 22.8 | 22.8 | 22.8 | 22.8 | 1100.0 | 22.27 |
| 2020-10-20 | 23.15 | 22.45 | 22.45 | 23.15 | 4000.0 | 22.61 |
| 2020-10-19 | 23.42 | 22.39 | 23.42 | 22.39 | 3300.0 | 21.87 |
| 2020-10-16 | 23.31 | 22.74 | 22.8 | 22.78 | 6900.0 | 22.25 |
| 2020-10-15 | 23.35 | 22.36 | 23.26 | 23.08 | 6400.0 | 22.54 |
| 2020-10-14 | 23.67 | 22.75 | 23.09 | 22.75 | 2100.0 | 22.22 |
| 2020-10-13 | 23.5 | 22.87 | 23.5 | 23.0 | 3600.0 | 22.46 |
| 2020-10-12 | 23.59 | 23.28 | 23.28 | 23.47 | 2500.0 | 22.92 |
| 2020-10-09 | 23.25 | 22.7 | 23.0 | 22.9 | 4400.0 | 22.37 |
| 2020-10-08 | 23.66 | 22.59 | 23.05 | 22.85 | 4800.0 | 22.32 |
| 2020-10-07 | 23.15 | 22.23 | 22.23 | 23.05 | 3900.0 | 22.51 |
| 2020-10-06 | 23.21 | 21.49 | 22.63 | 21.49 | 4500.0 | 20.99 |
| 2020-10-05 | 23.24 | 21.9 | 21.9 | 22.31 | 5100.0 | 21.79 |
| 2020-10-02 | 21.68 | 21.31 | 21.54 | 21.51 | 2600.0 | 21.01 |
| 2020-10-01 | 21.88 | 21.16 | 21.88 | 21.16 | 1800.0 | 20.67 |
| 2020-09-30 | 21.77 | 21.07 | 21.77 | 21.38 | 2700.0 | 20.88 |
| 2020-09-29 | 21.55 | 21.0 | 21.55 | 21.4 | 3000.0 | 20.9 |
| 2020-09-28 | 21.35 | 21.35 | 21.35 | 21.35 | 1800.0 | 20.85 |
| 2020-09-25 | 22.13 | 21.0 | 21.5 | 21.23 | 7000.0 | 20.74 |
| 2020-09-24 | 23.1 | 21.0 | 21.0 | 21.02 | 2200.0 | 20.53 |
| 2020-09-23 | 21.69 | 19.6 | 21.69 | 21.12 | 4200.0 | 20.63 |
| 2020-09-22 | 22.2 | 21.5 | 22.2 | 21.5 | 6800.0 | 21.0 |
| 2020-09-21 | 22.51 | 22.2 | 22.51 | 22.2 | 6500.0 | 21.68 |
| 2020-09-18 | 23.11 | 22.64 | 23.1 | 23.11 | 14600.0 | 22.57 |
| 2020-09-17 | 23.5 | 22.5 | 22.86 | 23.5 | 6300.0 | 22.95 |
| 2020-09-16 | 23.87 | 22.78 | 23.49 | 23.3 | 8200.0 | 22.76 |
| 2020-09-15 | 24.67 | 23.5 | 24.67 | 23.5 | 7300.0 | 22.95 |
| 2020-09-14 | 24.43 | 23.33 | 23.81 | 24.43 | 2400.0 | 23.86 |
| 2020-09-11 | 23.86 | 23.5 | 23.75 | 23.5 | 3100.0 | 22.95 |
| 2020-09-10 | 24.18 | 23.87 | 24.16 | 24.13 | 1600.0 | 23.57 |
| 2020-09-09 | 24.44 | 23.75 | 24.44 | 23.86 | 7000.0 | 23.3 |
| 2020-09-08 | 24.4 | 24.02 | 24.08 | 24.02 | 1600.0 | 23.46 |
| 2020-09-04 | 24.39 | 24.39 | 24.39 | 24.39 | 1300.0 | 23.82 |
| 2020-09-03 | 24.5 | 23.86 | 24.39 | 24.49 | 6200.0 | 23.92 |
| 2020-09-02 | 24.59 | 24.25 | 24.25 | 24.5 | 2200.0 | 23.93 |
| 2020-09-01 | 24.25 | 24.25 | 24.25 | 24.25 | 1500.0 | 23.68 |
| 2020-08-31 | 24.49 | 23.84 | 24.08 | 23.84 | 5100.0 | 23.28 |
| 2020-08-28 | 24.49 | 23.95 | 23.95 | 24.49 | 2300.0 | 23.92 |
| 2020-08-27 | 24.26 | 23.74 | 24.1 | 23.74 | 6300.0 | 23.19 |
| 2020-08-26 | 24.43 | 23.76 | 24.28 | 23.76 | 6400.0 | 23.21 |
| 2020-08-25 | 24.2 | 23.71 | 24.16 | 24.05 | 3400.0 | 23.49 |
| 2020-08-24 | 24.2 | 23.85 | 23.92 | 24.0 | 5400.0 | 23.44 |
| 2020-08-21 | 24.3 | 23.7 | 24.3 | 23.92 | 5900.0 | 23.36 |
| 2020-08-20 | 24.49 | 24.4 | 24.41 | 24.4 | 1700.0 | 23.83 |
| 2020-08-19 | 24.63 | 24.4 | 24.55 | 24.63 | 1500.0 | 24.06 |
| 2020-08-18 | 24.66 | 24.36 | 24.49 | 24.36 | 1500.0 | 23.79 |
| 2020-08-17 | 25.0 | 24.35 | 25.0 | 24.35 | 6600.0 | 23.78 |
| 2020-08-14 | 24.85 | 24.37 | 24.63 | 24.85 | 4000.0 | 24.27 |
| 2020-08-13 | 24.95 | 24.74 | 24.92 | 24.85 | 1400.0 | 24.27 |
| 2020-08-12 | 24.97 | 24.77 | 24.88 | 24.95 | 3100.0 | 24.37 |
| 2020-08-11 | 25.0 | 24.27 | 25.0 | 24.27 | 5400.0 | 23.7 |
| 2020-08-10 | 25.35 | 24.75 | 25.35 | 24.75 | 7200.0 | 24.17 |
| 2020-08-07 | 25.11 | 24.0 | 24.0 | 24.92 | 6000.0 | 24.34 |
| 2020-08-06 | 25.16 | 24.79 | 25.16 | 25.0 | 4200.0 | 24.42 |
| 2020-08-05 | 25.57 | 24.75 | 25.15 | 25.3 | 8800.0 | 24.42 |
| 2020-08-04 | 24.9 | 24.48 | 24.49 | 24.75 | 9900.0 | 23.89 |
| 2020-08-03 | 24.5 | 24.26 | 24.33 | 24.48 | 4100.0 | 23.63 |
| 2020-07-31 | 24.53 | 24.0 | 24.53 | 24.12 | 6500.0 | 23.28 |
| 2020-07-30 | 24.81 | 24.2 | 24.6 | 24.6 | 5400.0 | 23.74 |
| 2020-07-29 | 25.0 | 24.36 | 24.38 | 25.0 | 4500.0 | 24.13 |
| 2020-07-28 | 24.7 | 23.97 | 23.97 | 24.38 | 6100.0 | 23.53 |
| 2020-07-27 | 24.64 | 23.86 | 24.2 | 24.5 | 7700.0 | 23.65 |
| 2020-07-24 | 25.26 | 24.22 | 24.85 | 24.22 | 4500.0 | 23.38 |
| 2020-07-23 | 25.32 | 24.63 | 24.73 | 25.15 | 4700.0 | 24.27 |
| 2020-07-22 | 25.06 | 24.4 | 24.4 | 24.85 | 6000.0 | 23.98 |
| 2020-07-21 | 25.1 | 24.03 | 24.5 | 24.9 | 7800.0 | 24.03 |
| 2020-07-20 | 24.26 | 24.0 | 24.15 | 24.25 | 3100.0 | 23.4 |
| 2020-07-17 | 25.32 | 23.66 | 24.62 | 24.0 | 11700.0 | 23.16 |
| 2020-07-16 | 24.99 | 23.75 | 24.72 | 24.8 | 9800.0 | 23.93 |
| 2020-07-15 | 25.65 | 24.8 | 25.21 | 25.07 | 14300.0 | 24.2 |
| 2020-07-14 | 24.92 | 24.52 | 24.92 | 24.68 | 2900.0 | 23.82 |
| 2020-07-13 | 25.8 | 24.54 | 25.54 | 25.18 | 10400.0 | 24.3 |
| 2020-07-10 | 25.5 | 23.83 | 24.32 | 25.5 | 7000.0 | 24.61 |
| 2020-07-09 | 25.13 | 23.71 | 24.9 | 23.8 | 8300.0 | 22.97 |
| 2020-07-08 | 25.9 | 24.5 | 24.85 | 24.5 | 15300.0 | 23.65 |
| 2020-07-07 | 25.5 | 24.35 | 25.29 | 24.4 | 7100.0 | 23.55 |
| 2020-07-06 | 25.6 | 25.05 | 25.15 | 25.5 | 4800.0 | 24.61 |
| 2020-07-02 | 26.4 | 25.15 | 25.9 | 25.5 | 15300.0 | 24.61 |
| 2020-07-01 | 25.9 | 25.07 | 25.9 | 25.46 | 9400.0 | 24.57 |
| 2020-06-30 | 26.07 | 25.64 | 25.64 | 25.9 | 6900.0 | 25.0 |
| 2020-06-29 | 26.5 | 24.94 | 26.4 | 26.3 | 17700.0 | 25.38 |
| 2020-06-26 | 26.41 | 24.69 | 26.35 | 26.4 | 39500.0 | 25.48 |
| 2020-06-25 | 27.0 | 24.05 | 24.05 | 27.0 | 16800.0 | 26.06 |
| 2020-06-24 | 26.62 | 24.02 | 26.62 | 24.14 | 25900.0 | 23.3 |
| 2020-06-23 | 26.89 | 25.32 | 26.48 | 26.62 | 9700.0 | 25.69 |
| 2020-06-22 | 27.0 | 24.78 | 26.17 | 26.4 | 15600.0 | 25.48 |
| 2020-06-19 | 27.0 | 24.5 | 24.57 | 27.0 | 28000.0 | 26.06 |
| 2020-06-18 | 24.84 | 23.12 | 23.6 | 24.31 | 5800.0 | 23.46 |
| 2020-06-17 | 25.36 | 24.2 | 24.93 | 24.2 | 5100.0 | 23.36 |
| 2020-06-16 | 27.37 | 23.0 | 25.69 | 25.6 | 17000.0 | 24.71 |
| 2020-06-15 | 25.22 | 23.24 | 23.24 | 24.96 | 9800.0 | 24.09 |
| 2020-06-12 | 24.47 | 23.19 | 23.65 | 23.8 | 11400.0 | 22.97 |
| 2020-06-11 | 24.9 | 22.08 | 24.9 | 22.99 | 13700.0 | 22.19 |
| 2020-06-10 | 26.32 | 25.05 | 25.17 | 25.5 | 8300.0 | 24.61 |
| 2020-06-09 | 26.54 | 25.51 | 25.66 | 25.71 | 8300.0 | 24.81 |
| 2020-06-08 | 28.7 | 25.5 | 28.7 | 26.97 | 17100.0 | 26.03 |
| 2020-06-05 | 28.67 | 26.25 | 26.91 | 28.5 | 7400.0 | 27.51 |
| 2020-06-04 | 26.4 | 25.66 | 25.66 | 26.39 | 5500.0 | 25.47 |
| 2020-06-03 | 25.88 | 25.58 | 25.64 | 25.65 | 3200.0 | 24.76 |
| 2020-06-02 | 26.79 | 25.11 | 25.36 | 25.11 | 7600.0 | 24.23 |
| 2020-06-01 | 25.58 | 25.0 | 25.52 | 25.0 | 7700.0 | 24.13 |
| 2020-05-29 | 25.8 | 24.55 | 25.03 | 25.0 | 6400.0 | 24.13 |
| 2020-05-28 | 26.62 | 24.99 | 26.28 | 24.99 | 7100.0 | 24.12 |
| 2020-05-27 | 27.57 | 24.99 | 25.93 | 26.32 | 12200.0 | 25.4 |
| 2020-05-26 | 26.11 | 25.1 | 25.59 | 25.13 | 8700.0 | 24.25 |
| 2020-05-22 | 25.62 | 24.87 | 25.2 | 24.87 | 5200.0 | 24.0 |
| 2020-05-21 | 26.53 | 25.2 | 26.0 | 25.21 | 9200.0 | 24.33 |
| 2020-05-20 | 26.8 | 25.0 | 25.61 | 25.87 | 10500.0 | 24.97 |
| 2020-05-19 | 25.95 | 24.5 | 25.6 | 25.5 | 7000.0 | 24.61 |
| 2020-05-18 | 26.5 | 24.46 | 25.37 | 25.49 | 23100.0 | 24.6 |
| 2020-05-15 | 24.57 | 22.82 | 23.0 | 24.57 | 7600.0 | 23.71 |
| 2020-05-14 | 23.5 | 21.95 | 23.01 | 22.94 | 10700.0 | 22.14 |
| 2020-05-13 | 24.12 | 22.51 | 23.29 | 23.01 | 11800.0 | 22.21 |
| 2020-05-12 | 28.0 | 23.29 | 28.0 | 23.29 | 11300.0 | 22.48 |
| 2020-05-11 | 28.17 | 26.08 | 27.4 | 27.11 | 13900.0 | 26.16 |
| 2020-05-08 | 27.95 | 26.5 | 26.5 | 27.62 | 13800.0 | 26.66 |
| 2020-05-07 | 26.57 | 25.65 | 25.87 | 26.5 | 14100.0 | 25.58 |
| 2020-05-06 | 26.06 | 24.45 | 25.51 | 26.0 | 11700.0 | 25.09 |
| 2020-05-05 | 26.36 | 24.93 | 26.0 | 24.93 | 4700.0 | 24.06 |
| 2020-05-04 | 26.79 | 25.1 | 25.66 | 25.68 | 10700.0 | 24.78 |
| 2020-05-01 | 27.75 | 25.86 | 27.75 | 26.23 | 8900.0 | 25.31 |
| 2020-04-30 | 29.71 | 28.63 | 28.7 | 28.9 | 9500.0 | 27.89 |
| 2020-04-29 | 30.99 | 27.8 | 27.8 | 30.0 | 16300.0 | 28.66 |
| 2020-04-28 | 27.97 | 26.15 | 27.97 | 26.6 | 8800.0 | 25.42 |
| 2020-04-27 | 27.95 | 24.48 | 26.3 | 27.23 | 15500.0 | 26.02 |
| 2020-04-24 | 26.3 | 24.1 | 26.3 | 25.7 | 18200.0 | 24.56 |
| 2020-04-23 | 26.49 | 25.6 | 26.15 | 26.0 | 13200.0 | 24.84 |
| 2020-04-22 | 26.19 | 23.55 | 24.4 | 25.79 | 14200.0 | 24.64 |
| 2020-04-21 | 24.8 | 21.99 | 22.55 | 24.25 | 21600.0 | 23.17 |
| 2020-04-20 | 26.44 | 22.72 | 23.01 | 23.97 | 22700.0 | 22.9 |
| 2020-04-17 | 23.5 | 22.43 | 23.2 | 23.36 | 24500.0 | 22.32 |
| 2020-04-16 | 25.0 | 22.5 | 25.0 | 23.17 | 8200.0 | 22.14 |
| 2020-04-15 | 27.72 | 24.91 | 27.72 | 24.91 | 32100.0 | 23.8 |
| 2020-04-14 | 29.79 | 27.94 | 29.0 | 28.2 | 20700.0 | 26.94 |
| 2020-04-13 | 29.31 | 27.89 | 28.53 | 28.99 | 6400.0 | 27.7 |
| 2020-04-09 | 29.3 | 27.5 | 29.0 | 28.83 | 12300.0 | 27.55 |
| 2020-04-08 | 29.55 | 26.48 | 26.56 | 28.99 | 18500.0 | 27.7 |
| 2020-04-07 | 27.0 | 25.64 | 27.0 | 26.7 | 11000.0 | 25.51 |
| 2020-04-06 | 27.0 | 24.51 | 27.0 | 27.0 | 10100.0 | 25.8 |
| 2020-04-03 | 26.93 | 25.99 | 26.93 | 26.6 | 3800.0 | 25.42 |
| 2020-04-02 | 27.0 | 24.74 | 26.13 | 27.0 | 6600.0 | 25.8 |
| 2020-04-01 | 27.45 | 25.05 | 27.14 | 25.32 | 16400.0 | 24.19 |
| 2020-03-31 | 27.45 | 26.55 | 27.01 | 27.45 | 10600.0 | 26.23 |
| 2020-03-30 | 27.86 | 25.11 | 27.0 | 26.75 | 14000.0 | 25.56 |
| 2020-03-27 | 28.47 | 24.24 | 24.24 | 27.17 | 6900.0 | 25.96 |
| 2020-03-26 | 27.59 | 25.75 | 26.51 | 27.45 | 7500.0 | 26.23 |
| 2020-03-25 | 26.03 | 21.78 | 21.78 | 26.03 | 11500.0 | 24.87 |
| 2020-03-24 | 23.3 | 20.5 | 23.11 | 22.01 | 7400.0 | 21.03 |
| 2020-03-23 | 25.0 | 21.8 | 24.32 | 21.9 | 11200.0 | 20.92 |
| 2020-03-20 | 23.4 | 21.38 | 23.27 | 23.27 | 12400.0 | 22.23 |
| 2020-03-19 | 24.5 | 22.8 | 22.8 | 24.5 | 5600.0 | 23.41 |
| 2020-03-18 | 25.3 | 22.41 | 22.41 | 22.77 | 15400.0 | 21.76 |
| 2020-03-17 | 24.69 | 20.27 | 20.27 | 24.69 | 13400.0 | 23.59 |
| 2020-03-16 | 23.9 | 21.07 | 21.07 | 21.93 | 8700.0 | 20.95 |
| 2020-03-13 | 25.8 | 23.15 | 25.05 | 25.8 | 9200.0 | 24.65 |
| 2020-03-12 | 28.5 | 24.4 | 28.5 | 24.4 | 5200.0 | 23.31 |
| 2020-03-11 | 28.0 | 26.02 | 27.0 | 26.14 | 5900.0 | 24.98 |
| 2020-03-10 | 28.98 | 27.06 | 28.19 | 27.15 | 14400.0 | 25.94 |
| 2020-03-09 | 29.2 | 26.51 | 29.2 | 27.63 | 9100.0 | 26.4 |
| 2020-03-06 | 32.79 | 30.75 | 32.79 | 30.75 | 3500.0 | 29.38 |
| 2020-03-05 | 33.33 | 30.76 | 31.81 | 32.58 | 3600.0 | 31.13 |
| 2020-03-04 | 33.2 | 31.42 | 31.42 | 33.2 | 6700.0 | 31.72 |
| 2020-03-03 | 33.2 | 30.4 | 32.81 | 30.56 | 33600.0 | 29.2 |
| 2020-03-02 | 33.2 | 30.54 | 31.66 | 32.78 | 4700.0 | 31.32 |
| 2020-02-28 | 33.92 | 31.02 | 33.92 | 31.02 | 10000.0 | 29.64 |
| 2020-02-27 | 35.13 | 34.41 | 34.41 | 34.41 | 4600.0 | 32.88 |
| 2020-02-26 | 36.6 | 35.99 | 35.99 | 36.34 | 1300.0 | 34.72 |
| 2020-02-25 | 36.9 | 35.06 | 36.25 | 35.13 | 4800.0 | 33.57 |
| 2020-02-24 | 36.5 | 35.19 | 36.5 | 35.75 | 2500.0 | 34.16 |
| 2020-02-21 | 37.4 | 35.9 | 37.4 | 36.72 | 2200.0 | 35.08 |
| 2020-02-20 | 37.41 | 35.71 | 36.86 | 37.41 | 3800.0 | 35.74 |
| 2020-02-19 | 37.12 | 36.17 | 36.17 | 36.6 | 2900.0 | 34.97 |
| 2020-02-18 | 37.2 | 36.42 | 36.82 | 37.2 | 4600.0 | 35.54 |