| 名前 | Franchise Group Inc. Common Stock |
| ティッカー | FRG |
| 国 | United States |
| 上場年 | nan |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 36.34 | 35.14 | 36.32 | 35.67 | 50000.0 | 35.67 |
| 2021-02-12 | 36.54 | 35.62 | 35.94 | 36.34 | 39100.0 | 36.34 |
| 2021-02-11 | 37.4 | 35.69 | 37.17 | 36.13 | 82600.0 | 36.13 |
| 2021-02-10 | 37.84 | 36.22 | 36.78 | 36.83 | 74300.0 | 36.83 |
| 2021-02-09 | 36.85 | 36.0 | 36.56 | 36.67 | 86600.0 | 36.67 |
| 2021-02-08 | 37.8 | 36.35 | 37.2 | 36.7 | 146200.0 | 36.7 |
| 2021-02-05 | 37.42 | 36.34 | 37.3 | 36.99 | 83300.0 | 36.99 |
| 2021-02-04 | 37.09 | 35.8 | 36.33 | 37.07 | 81300.0 | 37.07 |
| 2021-02-03 | 37.2 | 35.74 | 36.7 | 36.04 | 68600.0 | 36.04 |
| 2021-02-02 | 37.18 | 36.05 | 36.9 | 36.75 | 103900.0 | 36.75 |
| 2021-02-01 | 37.65 | 36.03 | 36.51 | 36.39 | 233400.0 | 36.39 |
| 2021-01-29 | 36.86 | 35.92 | 36.42 | 36.28 | 206300.0 | 36.28 |
| 2021-01-28 | 36.74 | 35.49 | 36.43 | 36.44 | 240200.0 | 36.44 |
| 2021-01-27 | 36.4 | 34.01 | 34.12 | 36.0 | 589200.0 | 36.0 |
| 2021-01-26 | 36.21 | 34.55 | 34.74 | 34.95 | 295300.0 | 34.95 |
| 2021-01-25 | 35.17 | 33.5 | 33.5 | 34.0 | 527000.0 | 34.0 |
| 2021-01-22 | 32.25 | 31.33 | 31.8 | 32.14 | 102200.0 | 32.14 |
| 2021-01-21 | 32.67 | 31.6 | 32.65 | 32.29 | 60700.0 | 32.29 |
| 2021-01-20 | 32.66 | 31.58 | 32.25 | 32.54 | 92000.0 | 32.54 |
| 2021-01-19 | 32.78 | 31.55 | 32.29 | 32.13 | 72600.0 | 32.13 |
| 2021-01-15 | 31.96 | 30.55 | 31.4 | 31.82 | 87300.0 | 31.82 |
| 2021-01-14 | 32.77 | 31.43 | 32.05 | 31.74 | 158600.0 | 31.74 |
| 2021-01-13 | 31.95 | 30.87 | 31.92 | 31.36 | 90100.0 | 31.36 |
| 2021-01-12 | 32.88 | 30.39 | 31.64 | 31.9 | 98100.0 | 31.9 |
| 2021-01-11 | 31.73 | 30.58 | 30.58 | 31.49 | 49900.0 | 31.49 |
| 2021-01-08 | 31.54 | 30.45 | 31.5 | 31.25 | 91300.0 | 31.25 |
| 2021-01-07 | 32.21 | 31.01 | 32.11 | 31.46 | 102400.0 | 31.46 |
| 2021-01-06 | 32.22 | 30.44 | 31.07 | 32.0 | 232700.0 | 32.0 |
| 2021-01-05 | 30.85 | 29.7 | 30.05 | 30.36 | 153400.0 | 30.36 |
| 2021-01-04 | 30.74 | 28.89 | 30.45 | 29.64 | 178000.0 | 29.64 |
| 2020-12-31 | 30.75 | 28.67 | 28.94 | 30.45 | 190400.0 | 30.45 |
| 2020-12-30 | 29.15 | 27.42 | 27.44 | 28.91 | 120700.0 | 28.91 |
| 2020-12-29 | 27.96 | 26.04 | 27.96 | 27.34 | 163600.0 | 27.34 |
| 2020-12-28 | 29.88 | 27.69 | 29.18 | 27.87 | 127500.0 | 27.87 |
| 2020-12-24 | 29.35 | 27.84 | 29.35 | 28.64 | 105100.0 | 28.64 |
| 2020-12-23 | 30.72 | 27.96 | 28.42 | 29.31 | 528600.0 | 29.31 |
| 2020-12-22 | 28.97 | 26.83 | 27.71 | 28.75 | 331200.0 | 28.38 |
| 2020-12-21 | 28.18 | 26.33 | 27.26 | 27.35 | 254000.0 | 26.99 |
| 2020-12-18 | 28.2 | 26.91 | 27.46 | 27.6 | 820900.0 | 27.24 |
| 2020-12-17 | 27.58 | 26.46 | 27.08 | 27.2 | 221600.0 | 26.85 |
| 2020-12-16 | 26.9 | 26.35 | 26.53 | 26.86 | 275700.0 | 26.51 |
| 2020-12-15 | 26.56 | 26.07 | 26.44 | 26.33 | 257300.0 | 25.99 |
| 2020-12-14 | 27.08 | 25.28 | 26.71 | 25.71 | 213800.0 | 25.37 |
| 2020-12-11 | 26.79 | 26.39 | 26.79 | 26.45 | 206400.0 | 26.11 |
| 2020-12-10 | 27.27 | 26.56 | 27.27 | 26.93 | 175900.0 | 26.58 |
| 2020-12-09 | 28.1 | 27.04 | 28.05 | 27.35 | 131800.0 | 26.99 |
| 2020-12-08 | 28.1 | 27.46 | 27.75 | 27.99 | 110600.0 | 27.62 |
| 2020-12-07 | 28.55 | 27.11 | 28.26 | 27.92 | 122600.0 | 27.56 |
| 2020-12-04 | 28.43 | 26.1 | 26.27 | 27.98 | 385300.0 | 27.62 |
| 2020-12-03 | 26.68 | 25.75 | 26.68 | 25.9 | 97000.0 | 25.56 |
| 2020-12-02 | 27.19 | 26.21 | 27.19 | 26.47 | 128900.0 | 26.12 |
| 2020-12-01 | 27.3 | 26.45 | 26.86 | 27.05 | 171100.0 | 26.7 |
| 2020-11-30 | 27.19 | 25.89 | 27.17 | 26.79 | 325100.0 | 26.44 |
| 2020-11-27 | 27.72 | 26.64 | 27.18 | 27.25 | 59500.0 | 26.89 |
| 2020-11-25 | 27.97 | 26.19 | 27.14 | 26.75 | 92000.0 | 26.4 |
| 2020-11-24 | 27.25 | 26.48 | 27.07 | 27.05 | 101100.0 | 26.7 |
| 2020-11-23 | 27.25 | 26.13 | 27.2 | 26.79 | 94600.0 | 26.44 |
| 2020-11-20 | 27.32 | 25.67 | 25.68 | 26.8 | 121500.0 | 26.45 |
| 2020-11-19 | 26.7 | 25.89 | 25.93 | 26.06 | 100500.0 | 25.72 |
| 2020-11-18 | 27.0 | 26.52 | 26.56 | 26.59 | 61300.0 | 26.24 |
| 2020-11-17 | 26.79 | 25.73 | 26.6 | 26.36 | 65000.0 | 26.02 |
| 2020-11-16 | 27.14 | 26.42 | 27.08 | 26.63 | 81400.0 | 26.28 |
| 2020-11-13 | 26.93 | 25.95 | 26.53 | 26.64 | 63400.0 | 26.29 |
| 2020-11-12 | 26.93 | 25.65 | 26.46 | 26.12 | 85800.0 | 25.78 |
| 2020-11-11 | 26.73 | 25.53 | 26.31 | 26.6 | 79800.0 | 26.25 |
| 2020-11-10 | 26.93 | 25.2 | 25.48 | 26.05 | 90600.0 | 25.71 |
| 2020-11-09 | 26.41 | 25.16 | 25.37 | 25.23 | 113500.0 | 24.9 |
| 2020-11-06 | 25.57 | 24.91 | 25.38 | 24.92 | 42200.0 | 24.59 |
| 2020-11-05 | 26.02 | 23.75 | 23.75 | 25.5 | 90800.0 | 25.17 |
| 2020-11-04 | 24.96 | 23.24 | 24.82 | 24.07 | 126800.0 | 23.76 |
| 2020-11-03 | 25.26 | 24.31 | 24.67 | 24.99 | 77900.0 | 24.66 |
| 2020-11-02 | 24.47 | 23.4 | 23.5 | 24.24 | 109800.0 | 23.92 |
| 2020-10-30 | 24.1 | 22.76 | 23.4 | 22.92 | 147900.0 | 22.62 |
| 2020-10-29 | 25.92 | 23.3 | 23.56 | 23.44 | 98000.0 | 23.13 |
| 2020-10-28 | 25.08 | 23.5 | 24.14 | 23.75 | 112300.0 | 23.44 |
| 2020-10-27 | 24.99 | 24.07 | 24.61 | 24.44 | 129600.0 | 24.12 |
| 2020-10-26 | 25.8 | 24.42 | 25.29 | 24.78 | 59300.0 | 24.46 |
| 2020-10-23 | 26.41 | 25.55 | 26.41 | 25.61 | 55800.0 | 25.28 |
| 2020-10-22 | 26.6 | 25.35 | 25.43 | 26.28 | 90900.0 | 25.94 |
| 2020-10-21 | 26.43 | 25.4 | 25.85 | 25.45 | 69300.0 | 25.12 |
| 2020-10-20 | 26.39 | 25.37 | 25.72 | 25.68 | 59800.0 | 25.35 |
| 2020-10-19 | 26.44 | 25.26 | 26.15 | 25.29 | 79300.0 | 24.96 |
| 2020-10-16 | 26.44 | 25.85 | 26.28 | 26.15 | 66600.0 | 25.81 |
| 2020-10-15 | 26.7 | 25.05 | 25.23 | 26.23 | 83800.0 | 25.89 |
| 2020-10-14 | 26.79 | 25.3 | 26.56 | 25.47 | 55000.0 | 25.14 |
| 2020-10-13 | 26.99 | 25.76 | 26.13 | 26.45 | 60800.0 | 26.11 |
| 2020-10-12 | 26.98 | 26.02 | 26.97 | 26.45 | 64500.0 | 26.11 |
| 2020-10-09 | 27.5 | 26.48 | 27.45 | 27.0 | 65600.0 | 26.65 |
| 2020-10-08 | 28.17 | 26.85 | 28.17 | 27.37 | 123900.0 | 27.01 |
| 2020-10-07 | 27.74 | 26.86 | 26.92 | 27.45 | 121200.0 | 27.09 |
| 2020-10-06 | 27.95 | 26.23 | 27.66 | 26.47 | 180200.0 | 26.12 |
| 2020-10-05 | 27.4 | 25.83 | 25.83 | 27.3 | 196000.0 | 26.94 |
| 2020-10-02 | 25.78 | 25.12 | 25.14 | 25.62 | 182700.0 | 25.29 |
| 2020-10-01 | 25.98 | 25.08 | 25.72 | 25.62 | 208600.0 | 25.29 |
| 2020-09-30 | 25.88 | 25.01 | 25.45 | 25.36 | 189400.0 | 25.03 |
| 2020-09-29 | 25.59 | 22.64 | 23.54 | 25.14 | 511800.0 | 24.81 |
| 2020-09-28 | 23.69 | 22.6 | 22.68 | 23.54 | 73800.0 | 23.23 |
| 2020-09-25 | 22.63 | 22.0 | 22.1 | 22.48 | 76000.0 | 22.19 |
| 2020-09-24 | 22.73 | 21.5 | 22.11 | 22.27 | 83400.0 | 21.98 |
| 2020-09-23 | 24.08 | 21.95 | 24.08 | 22.19 | 203800.0 | 21.9 |
| 2020-09-22 | 24.42 | 23.11 | 24.03 | 24.21 | 132500.0 | 23.89 |
| 2020-09-21 | 27.01 | 23.54 | 26.9 | 24.04 | 317200.0 | 23.73 |
| 2020-09-18 | 28.61 | 26.84 | 28.31 | 27.19 | 1180700.0 | 26.84 |
| 2020-09-17 | 27.86 | 25.93 | 26.03 | 27.7 | 236000.0 | 27.34 |
| 2020-09-16 | 27.14 | 25.48 | 25.72 | 26.45 | 310400.0 | 26.11 |
| 2020-09-15 | 25.76 | 23.59 | 25.47 | 24.5 | 333500.0 | 24.18 |
| 2020-09-14 | 25.82 | 25.02 | 25.79 | 25.5 | 163900.0 | 25.17 |
| 2020-09-11 | 26.81 | 25.44 | 26.17 | 25.87 | 384000.0 | 25.29 |
| 2020-09-10 | 27.18 | 25.92 | 25.92 | 26.13 | 289600.0 | 25.54 |
| 2020-09-09 | 25.79 | 24.85 | 25.18 | 25.63 | 182600.0 | 25.05 |
| 2020-09-08 | 25.3 | 24.89 | 25.18 | 24.93 | 199200.0 | 24.37 |
| 2020-09-04 | 26.19 | 24.36 | 25.9 | 25.17 | 238600.0 | 24.6 |
| 2020-09-03 | 26.63 | 25.36 | 26.26 | 25.56 | 329400.0 | 24.98 |
| 2020-09-02 | 25.87 | 24.95 | 25.87 | 25.5 | 200500.0 | 24.92 |
| 2020-09-01 | 25.25 | 24.4 | 24.51 | 25.09 | 137700.0 | 24.52 |
| 2020-08-31 | 25.1 | 24.4 | 25.0 | 24.56 | 127200.0 | 24.01 |
| 2020-08-28 | 25.53 | 24.66 | 24.66 | 25.02 | 231400.0 | 24.46 |
| 2020-08-27 | 25.05 | 24.32 | 24.57 | 24.91 | 101800.0 | 24.35 |
| 2020-08-26 | 25.16 | 24.35 | 24.78 | 24.47 | 78400.0 | 23.92 |
| 2020-08-25 | 25.0 | 24.22 | 24.97 | 24.78 | 120500.0 | 24.22 |
| 2020-08-24 | 25.08 | 23.8 | 24.54 | 24.82 | 113700.0 | 24.26 |
| 2020-08-21 | 24.81 | 23.9 | 24.6 | 24.39 | 146900.0 | 23.84 |
| 2020-08-20 | 25.08 | 24.53 | 24.71 | 24.66 | 109200.0 | 24.1 |
| 2020-08-19 | 25.41 | 24.65 | 25.22 | 24.91 | 100300.0 | 24.35 |
| 2020-08-18 | 25.98 | 25.15 | 25.48 | 25.22 | 80900.0 | 24.65 |
| 2020-08-17 | 25.71 | 25.25 | 25.6 | 25.48 | 96300.0 | 24.9 |
| 2020-08-14 | 25.74 | 25.06 | 25.41 | 25.56 | 95000.0 | 24.98 |
| 2020-08-13 | 26.48 | 25.43 | 26.04 | 25.5 | 99500.0 | 24.92 |
| 2020-08-12 | 26.55 | 25.56 | 26.49 | 25.96 | 280200.0 | 25.37 |
| 2020-08-11 | 26.88 | 25.87 | 26.28 | 26.22 | 241300.0 | 25.63 |
| 2020-08-10 | 26.87 | 25.82 | 26.72 | 26.19 | 181600.0 | 25.6 |
| 2020-08-07 | 27.0 | 26.07 | 26.14 | 26.4 | 168700.0 | 25.8 |
| 2020-08-06 | 26.26 | 25.2 | 25.71 | 25.92 | 168400.0 | 25.33 |
| 2020-08-05 | 26.0 | 24.75 | 26.0 | 25.6 | 139800.0 | 25.02 |
| 2020-08-04 | 25.89 | 24.87 | 24.87 | 25.59 | 124800.0 | 25.01 |
| 2020-08-03 | 25.37 | 24.64 | 24.64 | 24.97 | 185800.0 | 24.41 |
| 2020-07-31 | 25.41 | 24.0 | 24.86 | 24.5 | 167600.0 | 23.95 |
| 2020-07-30 | 24.91 | 23.24 | 23.25 | 24.01 | 729500.0 | 23.47 |
| 2020-07-29 | 23.7 | 22.99 | 22.99 | 23.33 | 68100.0 | 22.8 |
| 2020-07-28 | 23.47 | 22.6 | 23.47 | 22.78 | 109700.0 | 22.27 |
| 2020-07-27 | 23.89 | 22.8 | 22.8 | 23.5 | 262000.0 | 22.97 |
| 2020-07-24 | 23.3 | 22.03 | 22.09 | 22.66 | 143500.0 | 22.15 |
| 2020-07-23 | 23.14 | 22.45 | 22.76 | 22.82 | 127000.0 | 22.3 |
| 2020-07-22 | 22.9 | 21.54 | 21.55 | 22.75 | 261300.0 | 22.24 |
| 2020-07-21 | 21.72 | 21.2 | 21.21 | 21.49 | 93300.0 | 21.0 |
| 2020-07-20 | 21.6 | 20.54 | 20.81 | 21.0 | 90700.0 | 20.53 |
| 2020-07-17 | 21.0 | 20.52 | 20.67 | 20.84 | 124200.0 | 20.37 |
| 2020-07-16 | 20.99 | 20.49 | 20.81 | 20.72 | 157500.0 | 20.25 |
| 2020-07-15 | 20.58 | 19.5 | 19.86 | 20.49 | 233600.0 | 20.03 |
| 2020-07-14 | 20.06 | 19.5 | 19.6 | 19.72 | 94700.0 | 19.27 |
| 2020-07-13 | 21.23 | 19.69 | 20.86 | 19.7 | 184500.0 | 19.26 |
| 2020-07-10 | 20.99 | 20.09 | 20.95 | 20.64 | 237200.0 | 20.17 |
| 2020-07-09 | 21.19 | 19.86 | 20.15 | 20.93 | 311500.0 | 20.46 |
| 2020-07-08 | 20.11 | 19.51 | 19.99 | 19.98 | 393100.0 | 19.53 |
| 2020-07-07 | 21.29 | 19.9 | 21.27 | 19.96 | 216100.0 | 19.51 |
| 2020-07-06 | 21.84 | 20.85 | 21.0 | 21.41 | 249700.0 | 20.93 |
| 2020-07-02 | 22.45 | 20.6 | 21.73 | 20.76 | 422900.0 | 20.29 |
| 2020-07-01 | 22.48 | 21.66 | 21.96 | 21.73 | 271000.0 | 21.24 |
| 2020-06-30 | 22.46 | 21.05 | 21.13 | 21.88 | 335300.0 | 21.39 |
| 2020-06-29 | 23.01 | 21.23 | 23.01 | 21.51 | 633500.0 | 21.02 |
| 2020-06-26 | 23.3 | 21.73 | 23.25 | 22.91 | 4873100.0 | 22.39 |
| 2020-06-25 | 26.42 | 24.32 | 25.51 | 25.08 | 188300.0 | 24.51 |
| 2020-06-24 | 26.5 | 25.16 | 25.48 | 25.5 | 154000.0 | 24.92 |
| 2020-06-23 | 26.75 | 25.18 | 26.09 | 25.48 | 313600.0 | 24.9 |
| 2020-06-22 | 26.6 | 24.27 | 24.79 | 25.83 | 528800.0 | 25.25 |
| 2020-06-19 | 24.7 | 20.22 | 20.22 | 24.65 | 573100.0 | 24.09 |
| 2020-06-18 | 22.74 | 17.73 | 22.23 | 18.76 | 534600.0 | 18.09 |
| 2020-06-17 | 23.1 | 22.25 | 23.04 | 22.35 | 154300.0 | 21.55 |
| 2020-06-16 | 23.25 | 22.73 | 23.25 | 22.73 | 92100.0 | 21.92 |
| 2020-06-15 | 23.42 | 22.01 | 22.68 | 22.72 | 158400.0 | 21.91 |
| 2020-06-12 | 23.15 | 21.85 | 22.25 | 22.75 | 95000.0 | 21.94 |
| 2020-06-11 | 23.0 | 20.74 | 23.0 | 21.57 | 103800.0 | 20.8 |
| 2020-06-10 | 23.81 | 20.2 | 20.48 | 23.81 | 147800.0 | 22.96 |
| 2020-06-09 | 22.42 | 19.64 | 20.0 | 20.33 | 121400.0 | 19.61 |
| 2020-06-08 | 20.3 | 19.87 | 20.3 | 19.9 | 52100.0 | 19.19 |
| 2020-06-05 | 20.17 | 18.69 | 18.69 | 20.11 | 95100.0 | 19.39 |
| 2020-06-04 | 18.54 | 16.6 | 16.6 | 18.54 | 92800.0 | 17.88 |
| 2020-06-03 | 17.1 | 15.93 | 16.4 | 16.85 | 119300.0 | 16.25 |
| 2020-06-02 | 16.25 | 16.0 | 16.06 | 16.2 | 44400.0 | 15.62 |
| 2020-06-01 | 16.34 | 15.6 | 15.93 | 16.07 | 53000.0 | 15.5 |
| 2020-05-29 | 16.13 | 15.78 | 16.0 | 15.8 | 60300.0 | 15.24 |
| 2020-05-28 | 16.16 | 15.87 | 16.16 | 16.0 | 39300.0 | 15.43 |
| 2020-05-27 | 16.28 | 15.8 | 16.28 | 16.09 | 73200.0 | 15.52 |
| 2020-05-26 | 16.3 | 15.8 | 16.3 | 16.0 | 49600.0 | 15.43 |
| 2020-05-22 | 16.03 | 15.28 | 15.28 | 15.98 | 60900.0 | 15.41 |
| 2020-05-21 | 15.88 | 14.67 | 14.79 | 15.47 | 58700.0 | 14.92 |
| 2020-05-20 | 14.76 | 13.52 | 13.7 | 14.59 | 86800.0 | 14.07 |
| 2020-05-19 | 13.65 | 13.17 | 13.51 | 13.19 | 34200.0 | 12.72 |
| 2020-05-18 | 14.58 | 13.22 | 14.42 | 13.6 | 46400.0 | 13.12 |
| 2020-05-15 | 14.89 | 14.0 | 14.66 | 14.18 | 43700.0 | 13.68 |
| 2020-05-14 | 15.28 | 14.3 | 14.65 | 14.78 | 40000.0 | 14.25 |
| 2020-05-13 | 15.49 | 14.56 | 15.43 | 15.02 | 49400.0 | 14.49 |
| 2020-05-12 | 16.49 | 15.51 | 16.49 | 15.67 | 28900.0 | 15.11 |
| 2020-05-11 | 16.75 | 15.78 | 16.0 | 16.29 | 42300.0 | 15.71 |
| 2020-05-08 | 16.12 | 14.51 | 14.6 | 16.06 | 56600.0 | 15.49 |
| 2020-05-07 | 14.59 | 13.4 | 13.88 | 14.59 | 20900.0 | 14.07 |
| 2020-05-06 | 14.63 | 12.35 | 14.55 | 14.55 | 30500.0 | 14.03 |
| 2020-05-05 | 14.77 | 14.49 | 14.49 | 14.61 | 41000.0 | 14.09 |
| 2020-05-04 | 14.81 | 13.56 | 14.25 | 14.54 | 35800.0 | 14.02 |
| 2020-05-01 | 14.5 | 13.25 | 13.37 | 14.21 | 18900.0 | 13.7 |
| 2020-04-30 | 14.85 | 13.06 | 14.15 | 14.44 | 23400.0 | 13.93 |
| 2020-04-29 | 14.8 | 13.75 | 13.75 | 14.51 | 70000.0 | 13.99 |
| 2020-04-28 | 13.89 | 13.36 | 13.89 | 13.56 | 40400.0 | 13.08 |
| 2020-04-27 | 13.5 | 12.6 | 12.6 | 13.37 | 43900.0 | 12.89 |
| 2020-04-24 | 12.81 | 11.52 | 11.52 | 12.63 | 19800.0 | 12.18 |
| 2020-04-23 | 11.7 | 11.36 | 11.56 | 11.7 | 15800.0 | 11.28 |
| 2020-04-22 | 11.94 | 11.1 | 11.34 | 11.7 | 15800.0 | 11.28 |
| 2020-04-21 | 11.41 | 10.6 | 11.41 | 11.0 | 42000.0 | 10.61 |
| 2020-04-20 | 12.31 | 10.45 | 10.53 | 11.4 | 39000.0 | 10.99 |
| 2020-04-17 | 10.96 | 10.37 | 10.46 | 10.45 | 24600.0 | 10.08 |
| 2020-04-16 | 10.75 | 10.31 | 10.44 | 10.33 | 33800.0 | 9.96 |
| 2020-04-15 | 11.77 | 10.69 | 11.72 | 10.71 | 36400.0 | 10.33 |
| 2020-04-14 | 11.47 | 10.61 | 10.94 | 10.65 | 41400.0 | 10.27 |
| 2020-04-13 | 11.14 | 9.31 | 10.14 | 10.58 | 31300.0 | 10.2 |
| 2020-04-09 | 10.88 | 9.88 | 9.88 | 10.49 | 35100.0 | 10.12 |
| 2020-04-08 | 9.62 | 8.98 | 9.05 | 9.62 | 39500.0 | 9.28 |
| 2020-04-07 | 9.55 | 8.27 | 8.27 | 9.4 | 37100.0 | 8.82 |
| 2020-04-06 | 9.07 | 7.47 | 7.54 | 8.1 | 31500.0 | 7.6 |
| 2020-04-03 | 8.74 | 7.01 | 7.95 | 7.54 | 19400.0 | 7.08 |
| 2020-04-02 | 8.45 | 7.98 | 8.2 | 8.1 | 25100.0 | 7.6 |
| 2020-04-01 | 9.61 | 7.0 | 8.42 | 8.21 | 16800.0 | 7.71 |
| 2020-03-31 | 9.55 | 8.51 | 9.36 | 8.72 | 30100.0 | 8.19 |
| 2020-03-30 | 10.39 | 9.18 | 10.39 | 9.28 | 30300.0 | 8.71 |
| 2020-03-27 | 11.12 | 10.07 | 10.6 | 10.25 | 15300.0 | 9.62 |
| 2020-03-26 | 11.0 | 9.74 | 10.29 | 10.77 | 28500.0 | 10.11 |
| 2020-03-25 | 10.92 | 9.67 | 10.15 | 9.95 | 62200.0 | 9.34 |
| 2020-03-24 | 10.65 | 9.2 | 9.2 | 10.65 | 57700.0 | 10.0 |
| 2020-03-23 | 9.22 | 6.5 | 7.0 | 8.32 | 80200.0 | 7.81 |
| 2020-03-20 | 8.5 | 5.75 | 7.22 | 6.47 | 187800.0 | 6.07 |
| 2020-03-19 | 13.98 | 6.24 | 7.92 | 6.81 | 197000.0 | 6.39 |
| 2020-03-18 | 12.77 | 6.89 | 12.15 | 7.92 | 135000.0 | 7.43 |
| 2020-03-17 | 14.51 | 12.0 | 14.48 | 12.48 | 138700.0 | 11.72 |
| 2020-03-16 | 15.05 | 14.01 | 14.5 | 15.05 | 107800.0 | 14.13 |
| 2020-03-13 | 16.42 | 14.74 | 16.42 | 16.01 | 56000.0 | 15.03 |
| 2020-03-12 | 17.7 | 14.99 | 17.52 | 15.37 | 60600.0 | 14.43 |
| 2020-03-11 | 21.2 | 16.2 | 21.01 | 18.9 | 56000.0 | 17.74 |
| 2020-03-10 | 22.88 | 21.08 | 21.91 | 21.42 | 20900.0 | 20.11 |
| 2020-03-09 | 23.49 | 21.06 | 23.49 | 21.34 | 38000.0 | 20.03 |
| 2020-03-06 | 24.6 | 24.06 | 24.26 | 24.59 | 13300.0 | 23.08 |
| 2020-03-05 | 24.99 | 24.0 | 24.51 | 24.8 | 18600.0 | 23.28 |
| 2020-03-04 | 25.0 | 24.09 | 24.87 | 24.85 | 9800.0 | 23.33 |
| 2020-03-03 | 25.0 | 24.25 | 24.35 | 24.34 | 27100.0 | 22.85 |
| 2020-03-02 | 24.82 | 22.28 | 22.8 | 24.34 | 28500.0 | 22.85 |
| 2020-02-28 | 23.2 | 21.21 | 21.76 | 23.2 | 43100.0 | 21.78 |
| 2020-02-27 | 22.35 | 20.12 | 21.01 | 21.76 | 177600.0 | 20.43 |
| 2020-02-26 | 22.69 | 21.37 | 22.69 | 21.61 | 35600.0 | 20.29 |
| 2020-02-25 | 23.55 | 21.41 | 23.55 | 22.55 | 35200.0 | 21.17 |
| 2020-02-24 | 23.8 | 22.4 | 23.6 | 23.55 | 27800.0 | 22.11 |
| 2020-02-21 | 25.0 | 23.88 | 23.91 | 23.94 | 17900.0 | 22.47 |
| 2020-02-20 | 24.11 | 23.75 | 23.75 | 23.95 | 14800.0 | 22.48 |
| 2020-02-19 | 24.54 | 23.52 | 24.54 | 23.71 | 21600.0 | 22.26 |
| 2020-02-18 | 24.99 | 23.51 | 24.77 | 24.49 | 31900.0 | 22.99 |