| 名前 | Generac Holdlings Inc. Common Stock |
| ティッカー | GNRC |
| 国 | United States |
| 上場年 | 2010.0 |
| セクター | Consumer Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 360.18 | 341.49 | 347.74 | 350.53 | 1983500.0 | 350.53 |
| 2021-02-12 | 330.31 | 317.01 | 320.58 | 326.84 | 930200.0 | 326.84 |
| 2021-02-11 | 318.75 | 293.0 | 293.5 | 316.11 | 1619800.0 | 316.11 |
| 2021-02-10 | 283.11 | 274.56 | 276.55 | 277.54 | 904600.0 | 277.54 |
| 2021-02-09 | 281.27 | 274.95 | 279.94 | 275.56 | 381000.0 | 275.56 |
| 2021-02-08 | 280.61 | 273.11 | 273.11 | 279.0 | 457700.0 | 279.0 |
| 2021-02-05 | 272.04 | 263.5 | 263.96 | 270.58 | 396400.0 | 270.58 |
| 2021-02-04 | 269.58 | 261.61 | 266.68 | 262.24 | 563500.0 | 262.24 |
| 2021-02-03 | 269.0 | 261.5 | 268.09 | 264.3 | 293200.0 | 264.3 |
| 2021-02-02 | 268.13 | 261.75 | 263.02 | 266.99 | 513500.0 | 266.99 |
| 2021-02-01 | 259.86 | 248.07 | 250.21 | 258.73 | 624400.0 | 258.73 |
| 2021-01-29 | 254.31 | 244.64 | 251.5 | 246.42 | 424200.0 | 246.42 |
| 2021-01-28 | 256.6 | 248.06 | 254.99 | 252.93 | 574700.0 | 252.93 |
| 2021-01-27 | 258.13 | 243.21 | 257.86 | 248.81 | 938800.0 | 248.81 |
| 2021-01-26 | 269.54 | 264.25 | 269.04 | 264.81 | 486100.0 | 264.81 |
| 2021-01-25 | 287.55 | 265.71 | 279.09 | 269.02 | 829800.0 | 269.02 |
| 2021-01-22 | 278.64 | 269.55 | 270.47 | 277.61 | 500500.0 | 277.61 |
| 2021-01-21 | 273.82 | 265.45 | 270.26 | 272.33 | 665800.0 | 272.33 |
| 2021-01-20 | 269.98 | 261.04 | 269.58 | 268.79 | 686000.0 | 268.79 |
| 2021-01-19 | 269.59 | 255.94 | 257.0 | 267.46 | 756800.0 | 267.46 |
| 2021-01-15 | 255.3 | 247.59 | 252.65 | 252.81 | 582900.0 | 252.81 |
| 2021-01-14 | 255.0 | 250.23 | 253.15 | 253.06 | 366200.0 | 253.06 |
| 2021-01-13 | 259.46 | 252.46 | 257.04 | 252.63 | 666600.0 | 252.63 |
| 2021-01-12 | 263.64 | 256.25 | 261.16 | 259.05 | 1070200.0 | 259.05 |
| 2021-01-11 | 262.49 | 245.24 | 248.77 | 260.8 | 750600.0 | 260.8 |
| 2021-01-08 | 260.0 | 249.68 | 257.5 | 252.5 | 726000.0 | 252.5 |
| 2021-01-07 | 256.3 | 247.89 | 250.19 | 254.5 | 893700.0 | 254.5 |
| 2021-01-06 | 249.0 | 228.62 | 230.77 | 246.29 | 1185600.0 | 246.29 |
| 2021-01-05 | 228.53 | 223.0 | 223.17 | 227.98 | 485300.0 | 227.98 |
| 2021-01-04 | 230.95 | 222.51 | 229.16 | 224.56 | 686500.0 | 224.56 |
| 2020-12-31 | 229.6 | 225.52 | 229.19 | 227.41 | 474300.0 | 227.41 |
| 2020-12-30 | 229.86 | 222.6 | 222.6 | 229.19 | 588300.0 | 229.19 |
| 2020-12-29 | 233.99 | 219.47 | 232.59 | 221.37 | 845100.0 | 221.37 |
| 2020-12-28 | 239.62 | 232.25 | 238.49 | 233.04 | 732800.0 | 233.04 |
| 2020-12-24 | 237.99 | 227.0 | 227.26 | 233.2 | 816100.0 | 233.2 |
| 2020-12-23 | 230.5 | 223.0 | 229.25 | 227.01 | 464600.0 | 227.01 |
| 2020-12-22 | 231.88 | 223.64 | 230.65 | 227.31 | 855200.0 | 227.31 |
| 2020-12-21 | 230.47 | 214.41 | 214.63 | 230.29 | 1284800.0 | 230.29 |
| 2020-12-18 | 220.72 | 215.05 | 220.26 | 216.79 | 1355500.0 | 216.79 |
| 2020-12-17 | 224.19 | 217.35 | 221.93 | 218.6 | 650100.0 | 218.6 |
| 2020-12-16 | 226.64 | 218.11 | 226.0 | 220.44 | 647900.0 | 220.44 |
| 2020-12-15 | 224.85 | 219.68 | 220.01 | 224.4 | 790500.0 | 224.4 |
| 2020-12-14 | 220.82 | 213.5 | 217.69 | 218.06 | 731300.0 | 218.06 |
| 2020-12-11 | 219.99 | 211.46 | 211.56 | 217.28 | 728500.0 | 217.28 |
| 2020-12-10 | 213.95 | 207.07 | 207.5 | 211.27 | 824200.0 | 211.27 |
| 2020-12-09 | 218.88 | 207.82 | 218.01 | 209.43 | 927000.0 | 209.43 |
| 2020-12-08 | 217.37 | 207.31 | 210.42 | 216.87 | 1205400.0 | 216.87 |
| 2020-12-07 | 209.19 | 202.56 | 205.0 | 208.91 | 718500.0 | 208.91 |
| 2020-12-04 | 210.88 | 204.5 | 208.0 | 205.26 | 819900.0 | 205.26 |
| 2020-12-03 | 212.71 | 207.01 | 209.68 | 207.58 | 707100.0 | 207.58 |
| 2020-12-02 | 212.49 | 208.16 | 212.05 | 210.74 | 637800.0 | 210.74 |
| 2020-12-01 | 217.27 | 211.2 | 216.14 | 213.02 | 669100.0 | 213.02 |
| 2020-11-30 | 221.5 | 210.47 | 221.4 | 215.6 | 4147000.0 | 215.6 |
| 2020-11-27 | 225.34 | 218.51 | 219.72 | 221.4 | 637500.0 | 221.4 |
| 2020-11-25 | 220.94 | 213.7 | 213.84 | 216.51 | 900600.0 | 216.51 |
| 2020-11-24 | 219.98 | 211.53 | 219.63 | 213.84 | 1188700.0 | 213.84 |
| 2020-11-23 | 227.03 | 216.0 | 224.67 | 219.63 | 912100.0 | 219.63 |
| 2020-11-20 | 225.2 | 216.4 | 217.37 | 222.97 | 802300.0 | 222.97 |
| 2020-11-19 | 218.98 | 211.9 | 213.28 | 216.75 | 657300.0 | 216.75 |
| 2020-11-18 | 213.79 | 209.63 | 211.63 | 211.94 | 722100.0 | 211.94 |
| 2020-11-17 | 216.91 | 208.93 | 211.88 | 210.09 | 648900.0 | 210.09 |
| 2020-11-16 | 216.55 | 211.42 | 216.5 | 213.19 | 740700.0 | 213.19 |
| 2020-11-13 | 222.21 | 215.33 | 220.58 | 215.97 | 633000.0 | 215.97 |
| 2020-11-12 | 226.1 | 218.0 | 224.3 | 219.78 | 529900.0 | 219.78 |
| 2020-11-11 | 226.6 | 219.12 | 220.74 | 225.29 | 616600.0 | 225.29 |
| 2020-11-10 | 223.0 | 212.3 | 221.02 | 217.95 | 1027700.0 | 217.95 |
| 2020-11-09 | 233.78 | 216.16 | 233.04 | 220.54 | 1113200.0 | 220.54 |
| 2020-11-06 | 234.55 | 231.03 | 232.62 | 233.04 | 422200.0 | 233.04 |
| 2020-11-05 | 233.44 | 226.86 | 228.23 | 230.73 | 602800.0 | 230.73 |
| 2020-11-04 | 224.95 | 213.01 | 219.34 | 223.5 | 717800.0 | 223.5 |
| 2020-11-03 | 222.2 | 213.95 | 215.99 | 221.54 | 639200.0 | 221.54 |
| 2020-11-02 | 215.09 | 208.58 | 212.37 | 212.57 | 680700.0 | 212.57 |
| 2020-10-30 | 217.61 | 204.24 | 213.99 | 210.15 | 813800.0 | 210.15 |
| 2020-10-29 | 220.88 | 211.43 | 218.9 | 216.57 | 950600.0 | 216.57 |
| 2020-10-28 | 218.63 | 202.02 | 205.87 | 217.11 | 1432700.0 | 217.11 |
| 2020-10-27 | 213.83 | 206.61 | 211.88 | 207.71 | 731800.0 | 207.71 |
| 2020-10-26 | 211.72 | 206.04 | 209.2 | 210.4 | 477600.0 | 210.4 |
| 2020-10-23 | 212.74 | 206.95 | 210.07 | 212.04 | 591500.0 | 212.04 |
| 2020-10-22 | 210.01 | 203.4 | 205.66 | 209.34 | 708000.0 | 209.34 |
| 2020-10-21 | 215.98 | 205.18 | 212.85 | 205.35 | 790600.0 | 205.35 |
| 2020-10-20 | 215.57 | 209.98 | 210.59 | 211.87 | 726200.0 | 211.87 |
| 2020-10-19 | 210.75 | 206.93 | 208.12 | 210.13 | 748200.0 | 210.13 |
| 2020-10-16 | 213.99 | 207.74 | 212.71 | 208.21 | 456200.0 | 208.21 |
| 2020-10-15 | 210.99 | 198.85 | 200.67 | 209.79 | 640100.0 | 209.79 |
| 2020-10-14 | 205.54 | 201.29 | 202.96 | 203.0 | 387500.0 | 203.0 |
| 2020-10-13 | 205.12 | 199.27 | 203.43 | 201.54 | 673600.0 | 201.54 |
| 2020-10-12 | 207.75 | 200.38 | 206.65 | 203.99 | 621700.0 | 203.99 |
| 2020-10-09 | 208.74 | 205.16 | 205.16 | 205.53 | 695100.0 | 205.53 |
| 2020-10-08 | 210.58 | 203.62 | 209.99 | 204.5 | 743500.0 | 204.5 |
| 2020-10-07 | 213.91 | 205.16 | 212.55 | 207.04 | 729500.0 | 207.04 |
| 2020-10-06 | 213.23 | 204.89 | 211.05 | 207.37 | 1168500.0 | 207.37 |
| 2020-10-05 | 208.26 | 198.53 | 199.25 | 207.86 | 805000.0 | 207.86 |
| 2020-10-02 | 198.77 | 190.1 | 191.27 | 197.75 | 608200.0 | 197.75 |
| 2020-10-01 | 196.95 | 191.74 | 195.5 | 196.16 | 715100.0 | 196.16 |
| 2020-09-30 | 194.17 | 187.76 | 187.76 | 193.64 | 892500.0 | 193.64 |
| 2020-09-29 | 192.28 | 187.73 | 190.98 | 188.14 | 613700.0 | 188.14 |
| 2020-09-28 | 191.43 | 186.11 | 186.88 | 190.18 | 760900.0 | 190.18 |
| 2020-09-25 | 182.03 | 178.07 | 178.07 | 180.66 | 607700.0 | 180.66 |
| 2020-09-24 | 181.45 | 173.8 | 175.53 | 178.07 | 601400.0 | 178.07 |
| 2020-09-23 | 185.0 | 175.65 | 182.23 | 175.76 | 611400.0 | 175.76 |
| 2020-09-22 | 183.42 | 179.51 | 182.55 | 182.9 | 526800.0 | 182.9 |
| 2020-09-21 | 182.37 | 177.56 | 180.0 | 181.23 | 559900.0 | 181.23 |
| 2020-09-18 | 186.61 | 181.12 | 185.56 | 182.68 | 987300.0 | 182.68 |
| 2020-09-17 | 186.43 | 181.47 | 183.13 | 184.09 | 641300.0 | 184.09 |
| 2020-09-16 | 188.79 | 185.55 | 187.17 | 186.52 | 518300.0 | 186.52 |
| 2020-09-15 | 187.7 | 184.75 | 187.29 | 187.11 | 393500.0 | 187.11 |
| 2020-09-14 | 184.23 | 181.16 | 181.82 | 184.1 | 449900.0 | 184.1 |
| 2020-09-11 | 184.41 | 176.28 | 182.7 | 178.41 | 507700.0 | 178.41 |
| 2020-09-10 | 185.5 | 179.46 | 184.45 | 180.03 | 446400.0 | 180.03 |
| 2020-09-09 | 185.29 | 178.04 | 178.07 | 183.95 | 587800.0 | 183.95 |
| 2020-09-08 | 181.39 | 173.44 | 176.4 | 174.8 | 752300.0 | 174.8 |
| 2020-09-04 | 179.83 | 169.34 | 178.78 | 178.51 | 985600.0 | 178.51 |
| 2020-09-03 | 189.36 | 175.82 | 189.0 | 178.07 | 1005300.0 | 178.07 |
| 2020-09-02 | 194.0 | 187.91 | 193.3 | 191.48 | 674300.0 | 191.48 |
| 2020-09-01 | 194.35 | 188.18 | 189.71 | 193.25 | 507000.0 | 193.25 |
| 2020-08-31 | 191.42 | 188.53 | 190.25 | 189.98 | 630200.0 | 189.98 |
| 2020-08-28 | 192.38 | 187.29 | 188.96 | 189.02 | 556400.0 | 189.02 |
| 2020-08-27 | 191.29 | 184.47 | 190.47 | 186.65 | 810000.0 | 186.65 |
| 2020-08-26 | 192.28 | 187.2 | 188.0 | 190.82 | 783600.0 | 190.82 |
| 2020-08-25 | 188.5 | 184.53 | 188.44 | 186.37 | 462500.0 | 186.37 |
| 2020-08-24 | 192.53 | 185.55 | 189.23 | 188.13 | 922900.0 | 188.13 |
| 2020-08-21 | 188.55 | 182.47 | 183.27 | 186.71 | 720200.0 | 186.71 |
| 2020-08-20 | 184.23 | 179.49 | 180.0 | 182.45 | 583100.0 | 182.45 |
| 2020-08-19 | 183.37 | 180.06 | 180.15 | 181.2 | 565100.0 | 181.2 |
| 2020-08-18 | 185.55 | 180.5 | 181.63 | 181.68 | 771000.0 | 181.68 |
| 2020-08-17 | 182.57 | 177.8 | 179.75 | 182.2 | 817600.0 | 182.2 |
| 2020-08-14 | 176.12 | 172.89 | 174.11 | 175.35 | 662200.0 | 175.35 |
| 2020-08-13 | 176.76 | 170.7 | 171.3 | 174.88 | 641700.0 | 174.88 |
| 2020-08-12 | 172.36 | 166.0 | 166.5 | 171.3 | 701500.0 | 171.3 |
| 2020-08-11 | 169.66 | 164.24 | 168.5 | 164.86 | 1011700.0 | 164.86 |
| 2020-08-10 | 178.71 | 165.32 | 178.09 | 166.32 | 1684700.0 | 166.32 |
| 2020-08-07 | 179.35 | 172.72 | 173.35 | 178.6 | 819400.0 | 178.6 |
| 2020-08-06 | 175.97 | 170.3 | 175.97 | 172.98 | 836500.0 | 172.98 |
| 2020-08-05 | 170.46 | 166.08 | 166.08 | 170.42 | 661500.0 | 170.42 |
| 2020-08-04 | 164.92 | 161.1 | 161.68 | 164.57 | 1003200.0 | 164.57 |
| 2020-08-03 | 162.72 | 155.05 | 159.1 | 162.67 | 818500.0 | 162.67 |
| 2020-07-31 | 157.65 | 151.5 | 151.5 | 157.58 | 1066400.0 | 157.58 |
| 2020-07-30 | 156.53 | 147.36 | 150.31 | 147.84 | 1767400.0 | 147.84 |
| 2020-07-29 | 140.73 | 135.88 | 135.88 | 139.73 | 700400.0 | 139.73 |
| 2020-07-28 | 139.29 | 135.22 | 137.46 | 135.31 | 390000.0 | 135.31 |
| 2020-07-27 | 138.51 | 134.72 | 135.99 | 138.35 | 419400.0 | 138.35 |
| 2020-07-24 | 136.81 | 134.15 | 136.23 | 135.25 | 388500.0 | 135.25 |
| 2020-07-23 | 139.49 | 135.0 | 136.0 | 136.82 | 843100.0 | 136.82 |
| 2020-07-22 | 137.01 | 134.37 | 136.04 | 135.54 | 528900.0 | 135.54 |
| 2020-07-21 | 139.91 | 135.83 | 137.88 | 136.1 | 566200.0 | 136.1 |
| 2020-07-20 | 137.38 | 134.76 | 134.76 | 136.64 | 495700.0 | 136.64 |
| 2020-07-17 | 135.61 | 132.71 | 133.21 | 134.81 | 491300.0 | 134.81 |
| 2020-07-16 | 135.54 | 132.23 | 133.55 | 132.54 | 490100.0 | 132.54 |
| 2020-07-15 | 134.91 | 132.6 | 133.66 | 133.95 | 811400.0 | 133.95 |
| 2020-07-14 | 131.2 | 126.02 | 126.44 | 131.13 | 727400.0 | 131.13 |
| 2020-07-13 | 130.51 | 126.27 | 128.91 | 126.64 | 688300.0 | 126.64 |
| 2020-07-10 | 127.71 | 125.74 | 126.28 | 127.37 | 393500.0 | 127.37 |
| 2020-07-09 | 127.91 | 125.18 | 127.31 | 126.61 | 391400.0 | 126.61 |
| 2020-07-08 | 127.0 | 124.78 | 124.78 | 126.58 | 892100.0 | 126.58 |
| 2020-07-07 | 126.9 | 123.45 | 124.09 | 124.53 | 673900.0 | 124.53 |
| 2020-07-06 | 126.42 | 124.05 | 125.32 | 124.89 | 733100.0 | 124.89 |
| 2020-07-02 | 122.96 | 121.59 | 121.94 | 122.73 | 577900.0 | 122.73 |
| 2020-07-01 | 132.09 | 120.75 | 132.09 | 121.09 | 968500.0 | 121.09 |
| 2020-06-30 | 122.36 | 118.64 | 120.0 | 121.93 | 928200.0 | 121.93 |
| 2020-06-29 | 120.57 | 116.77 | 118.37 | 118.88 | 876700.0 | 118.88 |
| 2020-06-26 | 120.13 | 113.23 | 115.33 | 117.75 | 8019400.0 | 117.75 |
| 2020-06-25 | 114.98 | 111.63 | 113.74 | 114.82 | 987100.0 | 114.82 |
| 2020-06-24 | 116.77 | 112.57 | 115.48 | 113.27 | 978400.0 | 113.27 |
| 2020-06-23 | 120.16 | 116.25 | 118.18 | 116.69 | 1228800.0 | 116.69 |
| 2020-06-22 | 117.07 | 111.03 | 112.59 | 117.02 | 1064700.0 | 117.02 |
| 2020-06-19 | 113.85 | 110.5 | 112.83 | 113.53 | 915600.0 | 113.53 |
| 2020-06-18 | 114.43 | 110.34 | 111.05 | 110.72 | 647400.0 | 110.72 |
| 2020-06-17 | 115.0 | 111.96 | 114.98 | 112.49 | 550000.0 | 112.49 |
| 2020-06-16 | 114.87 | 111.12 | 114.21 | 114.76 | 853800.0 | 114.76 |
| 2020-06-15 | 110.95 | 101.72 | 102.52 | 110.5 | 885300.0 | 110.5 |
| 2020-06-12 | 109.99 | 102.38 | 109.99 | 105.44 | 1024300.0 | 105.44 |
| 2020-06-11 | 110.16 | 106.57 | 109.48 | 106.63 | 745400.0 | 106.63 |
| 2020-06-10 | 114.89 | 112.02 | 113.19 | 113.23 | 646800.0 | 113.23 |
| 2020-06-09 | 114.26 | 110.53 | 111.86 | 112.97 | 584900.0 | 112.97 |
| 2020-06-08 | 116.14 | 113.23 | 114.72 | 113.87 | 878500.0 | 113.87 |
| 2020-06-05 | 116.15 | 111.0 | 113.87 | 114.83 | 698200.0 | 114.83 |
| 2020-06-04 | 113.19 | 109.86 | 112.26 | 110.53 | 675900.0 | 110.53 |
| 2020-06-03 | 113.54 | 111.52 | 112.16 | 112.22 | 791200.0 | 112.22 |
| 2020-06-02 | 111.6 | 109.5 | 111.6 | 110.49 | 690600.0 | 110.49 |
| 2020-06-01 | 112.76 | 109.89 | 111.81 | 110.57 | 702200.0 | 110.57 |
| 2020-05-29 | 116.88 | 110.64 | 115.9 | 111.27 | 1139400.0 | 111.27 |
| 2020-05-28 | 123.19 | 117.88 | 122.95 | 117.99 | 803500.0 | 117.99 |
| 2020-05-27 | 122.18 | 118.61 | 119.77 | 122.05 | 1083500.0 | 122.05 |
| 2020-05-26 | 119.85 | 116.64 | 118.93 | 118.0 | 679300.0 | 118.0 |
| 2020-05-22 | 114.74 | 113.38 | 114.42 | 114.4 | 348800.0 | 114.4 |
| 2020-05-21 | 115.29 | 112.18 | 112.49 | 114.44 | 717500.0 | 114.44 |
| 2020-05-20 | 114.83 | 111.74 | 112.78 | 113.01 | 610000.0 | 113.01 |
| 2020-05-19 | 112.91 | 110.01 | 110.11 | 110.12 | 661300.0 | 110.12 |
| 2020-05-18 | 112.19 | 107.43 | 108.65 | 111.41 | 898900.0 | 111.41 |
| 2020-05-15 | 104.9 | 99.48 | 100.0 | 104.7 | 676800.0 | 104.7 |
| 2020-05-14 | 100.68 | 95.27 | 96.18 | 100.67 | 500500.0 | 100.67 |
| 2020-05-13 | 101.7 | 97.02 | 99.55 | 97.9 | 543800.0 | 97.9 |
| 2020-05-12 | 104.64 | 99.65 | 103.91 | 99.73 | 498000.0 | 99.73 |
| 2020-05-11 | 104.84 | 101.65 | 102.1 | 103.85 | 680400.0 | 103.85 |
| 2020-05-08 | 103.92 | 100.87 | 101.37 | 103.86 | 414800.0 | 103.86 |
| 2020-05-07 | 102.24 | 98.92 | 101.57 | 99.2 | 401900.0 | 99.2 |
| 2020-05-06 | 100.82 | 98.43 | 99.75 | 99.5 | 628800.0 | 99.5 |
| 2020-05-05 | 100.58 | 95.35 | 96.36 | 99.42 | 722900.0 | 99.42 |
| 2020-05-04 | 94.55 | 90.3 | 92.32 | 94.41 | 628100.0 | 94.41 |
| 2020-05-01 | 96.57 | 92.22 | 95.29 | 93.29 | 824900.0 | 93.29 |
| 2020-04-30 | 102.36 | 96.5 | 96.51 | 97.44 | 1081900.0 | 97.44 |
| 2020-04-29 | 105.36 | 100.05 | 101.5 | 103.68 | 694500.0 | 103.68 |
| 2020-04-28 | 102.3 | 98.36 | 101.58 | 99.16 | 826200.0 | 99.16 |
| 2020-04-27 | 101.57 | 97.82 | 98.5 | 98.85 | 1032000.0 | 98.85 |
| 2020-04-24 | 99.67 | 97.12 | 98.0 | 97.55 | 627000.0 | 97.55 |
| 2020-04-23 | 99.81 | 95.65 | 96.31 | 96.97 | 446700.0 | 96.97 |
| 2020-04-22 | 97.51 | 95.51 | 96.78 | 96.68 | 335200.0 | 96.68 |
| 2020-04-21 | 98.29 | 93.75 | 96.47 | 94.15 | 456300.0 | 94.15 |
| 2020-04-20 | 100.32 | 97.02 | 97.57 | 99.37 | 422300.0 | 99.37 |
| 2020-04-17 | 100.5 | 98.36 | 99.72 | 99.31 | 454600.0 | 99.31 |
| 2020-04-16 | 98.31 | 94.72 | 96.77 | 96.49 | 723800.0 | 96.49 |
| 2020-04-15 | 99.99 | 96.22 | 99.0 | 96.81 | 675900.0 | 96.81 |
| 2020-04-14 | 103.17 | 99.48 | 102.43 | 102.08 | 632500.0 | 102.08 |
| 2020-04-13 | 101.61 | 98.09 | 100.44 | 99.04 | 620800.0 | 99.04 |
| 2020-04-09 | 102.03 | 96.6 | 98.12 | 101.34 | 781500.0 | 101.34 |
| 2020-04-08 | 96.82 | 89.74 | 90.9 | 96.35 | 636100.0 | 96.35 |
| 2020-04-07 | 96.46 | 89.23 | 95.37 | 89.64 | 561800.0 | 89.64 |
| 2020-04-06 | 94.78 | 88.85 | 89.38 | 92.0 | 945900.0 | 92.0 |
| 2020-04-03 | 88.63 | 83.3 | 85.73 | 84.66 | 477400.0 | 84.66 |
| 2020-04-02 | 88.43 | 81.22 | 82.31 | 86.48 | 931200.0 | 86.48 |
| 2020-04-01 | 90.28 | 82.16 | 88.04 | 83.03 | 813500.0 | 83.03 |
| 2020-03-31 | 93.82 | 90.42 | 92.49 | 93.17 | 626500.0 | 93.17 |
| 2020-03-30 | 93.65 | 88.45 | 89.31 | 93.53 | 715300.0 | 93.53 |
| 2020-03-27 | 94.85 | 88.12 | 94.51 | 88.96 | 874900.0 | 88.96 |
| 2020-03-26 | 96.76 | 87.69 | 89.26 | 96.37 | 738500.0 | 96.37 |
| 2020-03-25 | 90.67 | 83.16 | 85.22 | 87.77 | 768600.0 | 87.77 |
| 2020-03-24 | 86.01 | 80.05 | 84.49 | 85.71 | 841700.0 | 85.71 |
| 2020-03-23 | 85.65 | 75.5 | 83.63 | 79.01 | 982300.0 | 79.01 |
| 2020-03-20 | 94.57 | 82.93 | 89.65 | 84.78 | 1456200.0 | 84.78 |
| 2020-03-19 | 88.99 | 80.08 | 86.94 | 88.6 | 1006700.0 | 88.6 |
| 2020-03-18 | 91.52 | 84.91 | 88.25 | 88.53 | 1406700.0 | 88.53 |
| 2020-03-17 | 95.74 | 84.03 | 88.58 | 94.8 | 1342500.0 | 94.8 |
| 2020-03-16 | 91.42 | 85.05 | 87.75 | 87.37 | 1085400.0 | 87.37 |
| 2020-03-13 | 99.9 | 94.17 | 98.85 | 99.51 | 1023700.0 | 99.51 |
| 2020-03-12 | 94.44 | 87.55 | 94.36 | 94.4 | 1542100.0 | 94.4 |
| 2020-03-11 | 107.0 | 99.65 | 104.31 | 102.08 | 779200.0 | 102.08 |
| 2020-03-10 | 108.12 | 98.41 | 104.1 | 108.06 | 1020300.0 | 108.06 |
| 2020-03-09 | 104.78 | 100.43 | 103.48 | 101.07 | 1169800.0 | 101.07 |
| 2020-03-06 | 113.46 | 108.97 | 112.8 | 112.0 | 1011400.0 | 112.0 |
| 2020-03-05 | 118.52 | 114.78 | 114.99 | 116.51 | 966200.0 | 116.51 |
| 2020-03-04 | 118.86 | 112.63 | 112.63 | 118.08 | 1125400.0 | 118.08 |
| 2020-03-03 | 112.98 | 108.42 | 109.2 | 111.24 | 1152400.0 | 111.24 |
| 2020-03-02 | 109.0 | 103.36 | 103.97 | 108.91 | 875900.0 | 108.91 |
| 2020-02-28 | 104.8 | 100.03 | 101.48 | 102.99 | 1289500.0 | 102.99 |
| 2020-02-27 | 110.18 | 105.08 | 108.12 | 105.62 | 916900.0 | 105.62 |
| 2020-02-26 | 111.79 | 107.66 | 107.99 | 110.87 | 913000.0 | 110.87 |
| 2020-02-25 | 113.99 | 107.05 | 113.56 | 107.31 | 1077400.0 | 107.31 |
| 2020-02-24 | 113.59 | 110.44 | 111.42 | 112.78 | 674900.0 | 112.78 |
| 2020-02-21 | 116.68 | 114.43 | 115.98 | 116.19 | 565100.0 | 116.19 |
| 2020-02-20 | 117.92 | 115.13 | 115.74 | 116.97 | 579700.0 | 116.97 |
| 2020-02-19 | 116.38 | 111.33 | 111.9 | 116.26 | 1097000.0 | 116.26 |
| 2020-02-18 | 112.45 | 110.12 | 112.45 | 111.1 | 878600.0 | 111.1 |