| 名前 | Independence Holding Company Common Stock |
| ティッカー | IHC |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 41.1 | 37.96 | 40.88 | 37.96 | 9900.0 | 37.96 |
| 2021-02-12 | 42.12 | 40.2 | 42.12 | 40.82 | 3100.0 | 40.82 |
| 2021-02-11 | 41.99 | 41.24 | 41.63 | 41.24 | 4700.0 | 41.24 |
| 2021-02-10 | 42.0 | 41.39 | 41.4 | 41.39 | 3900.0 | 41.39 |
| 2021-02-09 | 41.97 | 40.91 | 40.91 | 41.51 | 8900.0 | 41.51 |
| 2021-02-08 | 42.56 | 41.33 | 41.75 | 42.01 | 8000.0 | 42.01 |
| 2021-02-05 | 41.75 | 40.45 | 40.45 | 41.6 | 8200.0 | 41.6 |
| 2021-02-04 | 40.02 | 39.2 | 39.2 | 39.94 | 5200.0 | 39.94 |
| 2021-02-03 | 39.74 | 38.85 | 39.0 | 39.12 | 7100.0 | 39.12 |
| 2021-02-02 | 40.1 | 39.01 | 39.31 | 39.01 | 5100.0 | 39.01 |
| 2021-02-01 | 39.73 | 38.8 | 38.89 | 39.24 | 10000.0 | 39.24 |
| 2021-01-29 | 39.98 | 38.51 | 39.39 | 38.51 | 12800.0 | 38.51 |
| 2021-01-28 | 40.13 | 38.95 | 40.0 | 39.19 | 6900.0 | 39.19 |
| 2021-01-27 | 40.66 | 38.45 | 39.9 | 39.7 | 17300.0 | 39.7 |
| 2021-01-26 | 40.98 | 39.98 | 40.6 | 40.22 | 17900.0 | 40.22 |
| 2021-01-25 | 41.79 | 40.19 | 41.54 | 40.19 | 13200.0 | 40.19 |
| 2021-01-22 | 42.23 | 40.74 | 40.74 | 42.23 | 7100.0 | 42.23 |
| 2021-01-21 | 41.5 | 40.62 | 40.89 | 40.62 | 5200.0 | 40.62 |
| 2021-01-20 | 42.4 | 40.59 | 42.07 | 40.59 | 13400.0 | 40.59 |
| 2021-01-19 | 42.74 | 41.43 | 42.46 | 42.38 | 7000.0 | 42.38 |
| 2021-01-15 | 42.42 | 41.3 | 41.66 | 42.39 | 6600.0 | 42.39 |
| 2021-01-14 | 42.4 | 42.0 | 42.4 | 42.3 | 4400.0 | 42.3 |
| 2021-01-13 | 42.09 | 41.04 | 42.09 | 41.89 | 4700.0 | 41.89 |
| 2021-01-12 | 42.95 | 42.01 | 42.95 | 42.65 | 5800.0 | 42.65 |
| 2021-01-11 | 42.89 | 40.8 | 40.8 | 42.89 | 2200.0 | 42.89 |
| 2021-01-08 | 42.98 | 42.1 | 42.98 | 42.14 | 4800.0 | 42.14 |
| 2021-01-07 | 42.97 | 42.17 | 42.72 | 42.17 | 5500.0 | 42.17 |
| 2021-01-06 | 43.21 | 41.22 | 41.22 | 41.9 | 18000.0 | 41.9 |
| 2021-01-05 | 41.48 | 40.5 | 41.31 | 40.5 | 8400.0 | 40.5 |
| 2021-01-04 | 41.68 | 40.39 | 40.4 | 40.39 | 14300.0 | 40.39 |
| 2020-12-31 | 41.31 | 40.28 | 40.28 | 41.0 | 12000.0 | 41.0 |
| 2020-12-30 | 40.81 | 40.1 | 40.7 | 40.1 | 4200.0 | 40.1 |
| 2020-12-29 | 40.81 | 40.26 | 40.44 | 40.26 | 6100.0 | 40.26 |
| 2020-12-28 | 41.19 | 40.04 | 40.59 | 40.04 | 7400.0 | 40.04 |
| 2020-12-24 | 40.8 | 40.05 | 40.16 | 40.05 | 2700.0 | 40.05 |
| 2020-12-23 | 40.63 | 39.54 | 40.07 | 40.63 | 3600.0 | 40.63 |
| 2020-12-22 | 40.1 | 38.76 | 38.76 | 40.06 | 7200.0 | 39.84 |
| 2020-12-21 | 39.3 | 37.31 | 38.1 | 39.3 | 14700.0 | 39.08 |
| 2020-12-18 | 39.85 | 38.09 | 39.58 | 38.09 | 33600.0 | 37.88 |
| 2020-12-17 | 39.44 | 38.49 | 38.67 | 39.44 | 7800.0 | 39.22 |
| 2020-12-16 | 39.88 | 38.08 | 39.16 | 38.47 | 17000.0 | 38.26 |
| 2020-12-15 | 39.88 | 38.59 | 39.2 | 38.6 | 22200.0 | 38.39 |
| 2020-12-14 | 40.91 | 39.21 | 40.41 | 39.21 | 13200.0 | 38.99 |
| 2020-12-11 | 40.63 | 39.99 | 40.63 | 39.99 | 4000.0 | 39.77 |
| 2020-12-10 | 41.28 | 40.01 | 40.29 | 41.28 | 2000.0 | 41.05 |
| 2020-12-09 | 41.13 | 40.34 | 40.71 | 40.34 | 6900.0 | 40.12 |
| 2020-12-08 | 40.77 | 40.26 | 40.31 | 40.77 | 4700.0 | 40.55 |
| 2020-12-07 | 40.81 | 39.8 | 39.96 | 40.09 | 8900.0 | 39.87 |
| 2020-12-04 | 41.29 | 40.0 | 40.67 | 41.29 | 4200.0 | 41.06 |
| 2020-12-03 | 40.17 | 39.68 | 40.15 | 39.82 | 2800.0 | 39.6 |
| 2020-12-02 | 40.61 | 39.6 | 39.71 | 39.98 | 6200.0 | 39.76 |
| 2020-12-01 | 40.13 | 39.21 | 40.11 | 39.39 | 5200.0 | 39.17 |
| 2020-11-30 | 40.15 | 38.35 | 40.05 | 39.43 | 9100.0 | 39.21 |
| 2020-11-27 | 40.82 | 40.09 | 40.33 | 40.82 | 2900.0 | 40.6 |
| 2020-11-25 | 41.7 | 41.26 | 41.26 | 41.42 | 3700.0 | 41.19 |
| 2020-11-24 | 42.39 | 41.76 | 42.31 | 42.36 | 7500.0 | 42.13 |
| 2020-11-23 | 41.97 | 40.72 | 41.22 | 41.97 | 10800.0 | 41.74 |
| 2020-11-20 | 41.22 | 40.1 | 40.1 | 41.22 | 3900.0 | 40.99 |
| 2020-11-19 | 40.94 | 40.0 | 40.25 | 40.82 | 2700.0 | 40.6 |
| 2020-11-18 | 41.6 | 40.07 | 41.51 | 40.65 | 6700.0 | 40.43 |
| 2020-11-17 | 41.99 | 41.24 | 41.34 | 41.24 | 6000.0 | 41.01 |
| 2020-11-16 | 41.78 | 40.84 | 40.84 | 41.62 | 7500.0 | 41.39 |
| 2020-11-13 | 41.45 | 39.84 | 40.7 | 39.84 | 4700.0 | 39.62 |
| 2020-11-12 | 41.36 | 40.27 | 41.26 | 40.55 | 6800.0 | 40.33 |
| 2020-11-11 | 42.02 | 41.39 | 42.01 | 42.0 | 5000.0 | 41.77 |
| 2020-11-10 | 42.85 | 40.6 | 41.05 | 42.62 | 16400.0 | 42.39 |
| 2020-11-09 | 43.43 | 40.8 | 41.0 | 40.95 | 21700.0 | 40.73 |
| 2020-11-06 | 40.7 | 40.0 | 40.7 | 40.01 | 3700.0 | 39.79 |
| 2020-11-05 | 40.9 | 40.08 | 40.08 | 40.4 | 15000.0 | 40.18 |
| 2020-11-04 | 40.56 | 39.99 | 40.04 | 40.56 | 7700.0 | 40.34 |
| 2020-11-03 | 41.0 | 38.29 | 38.29 | 40.99 | 14100.0 | 40.76 |
| 2020-11-02 | 38.76 | 37.75 | 38.61 | 37.81 | 4800.0 | 37.6 |
| 2020-10-30 | 38.17 | 37.46 | 37.46 | 37.82 | 7000.0 | 37.61 |
| 2020-10-29 | 38.23 | 37.11 | 38.15 | 37.77 | 9100.0 | 37.56 |
| 2020-10-28 | 38.2 | 36.64 | 37.62 | 37.79 | 11100.0 | 37.58 |
| 2020-10-27 | 39.5 | 38.12 | 39.33 | 38.25 | 14800.0 | 38.04 |
| 2020-10-26 | 40.12 | 39.01 | 39.91 | 39.01 | 5700.0 | 38.8 |
| 2020-10-23 | 40.87 | 39.99 | 40.46 | 40.0 | 11000.0 | 39.78 |
| 2020-10-22 | 40.82 | 40.01 | 40.73 | 40.01 | 13100.0 | 39.79 |
| 2020-10-21 | 40.73 | 39.61 | 39.79 | 40.73 | 4600.0 | 40.51 |
| 2020-10-20 | 40.25 | 39.07 | 39.07 | 40.25 | 1600.0 | 40.03 |
| 2020-10-19 | 38.79 | 38.11 | 38.64 | 38.75 | 4600.0 | 38.54 |
| 2020-10-16 | 39.2 | 38.08 | 38.4 | 38.08 | 3000.0 | 37.87 |
| 2020-10-15 | 38.77 | 38.0 | 38.01 | 38.74 | 2200.0 | 38.53 |
| 2020-10-14 | 39.04 | 38.17 | 39.04 | 39.02 | 1200.0 | 38.81 |
| 2020-10-13 | 38.6 | 37.51 | 38.54 | 37.51 | 3000.0 | 37.3 |
| 2020-10-12 | 40.58 | 38.4 | 40.58 | 38.4 | 5400.0 | 38.19 |
| 2020-10-09 | 40.67 | 39.81 | 40.07 | 40.67 | 4100.0 | 40.45 |
| 2020-10-08 | 40.24 | 39.44 | 40.24 | 39.44 | 4100.0 | 39.22 |
| 2020-10-07 | 40.49 | 39.71 | 39.85 | 39.82 | 5700.0 | 39.6 |
| 2020-10-06 | 40.8 | 38.35 | 40.55 | 38.35 | 10700.0 | 38.14 |
| 2020-10-05 | 41.26 | 39.39 | 40.01 | 39.39 | 11700.0 | 39.17 |
| 2020-10-02 | 40.04 | 38.03 | 38.03 | 39.75 | 5800.0 | 39.53 |
| 2020-10-01 | 39.32 | 38.04 | 38.33 | 39.0 | 8500.0 | 38.79 |
| 2020-09-30 | 38.67 | 37.71 | 38.12 | 37.71 | 6300.0 | 37.5 |
| 2020-09-29 | 38.0 | 36.72 | 37.29 | 38.0 | 14800.0 | 37.79 |
| 2020-09-28 | 37.02 | 36.28 | 36.62 | 36.28 | 9300.0 | 36.08 |
| 2020-09-25 | 36.45 | 35.64 | 35.81 | 36.04 | 6000.0 | 35.84 |
| 2020-09-24 | 36.69 | 35.29 | 35.89 | 35.81 | 7900.0 | 35.61 |
| 2020-09-23 | 36.73 | 35.2 | 36.64 | 35.2 | 12200.0 | 35.01 |
| 2020-09-22 | 37.2 | 36.67 | 37.16 | 37.2 | 13000.0 | 37.0 |
| 2020-09-21 | 39.25 | 36.94 | 39.25 | 37.52 | 22700.0 | 37.31 |
| 2020-09-18 | 41.51 | 39.04 | 40.94 | 39.1 | 72800.0 | 38.89 |
| 2020-09-17 | 40.77 | 39.06 | 39.06 | 40.69 | 11600.0 | 40.47 |
| 2020-09-16 | 40.75 | 40.23 | 40.23 | 40.51 | 14200.0 | 40.29 |
| 2020-09-15 | 41.37 | 40.18 | 40.38 | 40.18 | 7000.0 | 39.96 |
| 2020-09-14 | 40.57 | 38.81 | 38.81 | 40.09 | 21800.0 | 39.87 |
| 2020-09-11 | 39.28 | 37.91 | 38.43 | 38.83 | 16500.0 | 38.62 |
| 2020-09-10 | 38.79 | 37.85 | 38.54 | 37.85 | 15600.0 | 37.64 |
| 2020-09-09 | 38.8 | 37.47 | 38.3 | 38.15 | 17600.0 | 37.94 |
| 2020-09-08 | 38.78 | 35.09 | 35.09 | 37.53 | 24400.0 | 37.32 |
| 2020-09-04 | 35.78 | 33.73 | 33.73 | 35.78 | 7600.0 | 35.58 |
| 2020-09-03 | 35.56 | 35.0 | 35.43 | 35.56 | 4800.0 | 35.36 |
| 2020-09-02 | 36.22 | 35.17 | 36.03 | 35.68 | 8400.0 | 35.48 |
| 2020-09-01 | 36.0 | 35.0 | 35.1 | 35.97 | 3100.0 | 35.77 |
| 2020-08-31 | 35.34 | 35.0 | 35.34 | 35.0 | 11400.0 | 34.81 |
| 2020-08-28 | 35.7 | 35.02 | 35.42 | 35.44 | 6600.0 | 35.25 |
| 2020-08-27 | 35.89 | 35.05 | 35.89 | 35.05 | 1500.0 | 34.86 |
| 2020-08-26 | 35.58 | 35.0 | 35.3 | 35.01 | 5400.0 | 34.82 |
| 2020-08-25 | 35.79 | 35.06 | 35.79 | 35.06 | 1900.0 | 34.87 |
| 2020-08-24 | 35.78 | 35.07 | 35.78 | 35.07 | 1000.0 | 34.88 |
| 2020-08-21 | 35.51 | 35.3 | 35.3 | 35.43 | 5100.0 | 35.24 |
| 2020-08-20 | 35.64 | 35.0 | 35.38 | 35.37 | 4600.0 | 35.18 |
| 2020-08-19 | 36.19 | 35.27 | 35.27 | 35.59 | 6500.0 | 35.39 |
| 2020-08-18 | 35.86 | 35.12 | 35.51 | 35.12 | 3000.0 | 34.93 |
| 2020-08-17 | 36.43 | 35.77 | 35.77 | 36.08 | 3000.0 | 35.88 |
| 2020-08-14 | 36.46 | 35.47 | 35.47 | 36.25 | 4500.0 | 36.05 |
| 2020-08-13 | 36.15 | 35.96 | 36.12 | 36.13 | 3400.0 | 35.93 |
| 2020-08-12 | 36.47 | 35.55 | 36.02 | 36.47 | 6700.0 | 36.27 |
| 2020-08-11 | 36.08 | 35.23 | 35.8 | 35.56 | 11300.0 | 35.36 |
| 2020-08-10 | 35.79 | 34.97 | 34.97 | 35.44 | 2700.0 | 35.25 |
| 2020-08-07 | 35.12 | 34.57 | 34.57 | 35.12 | 3700.0 | 34.93 |
| 2020-08-06 | 34.35 | 34.0 | 34.17 | 34.18 | 2100.0 | 33.99 |
| 2020-08-05 | 34.11 | 33.52 | 33.88 | 34.09 | 10100.0 | 33.9 |
| 2020-08-04 | 33.65 | 33.0 | 33.4 | 33.16 | 14400.0 | 32.98 |
| 2020-08-03 | 33.85 | 33.31 | 33.49 | 33.85 | 13200.0 | 33.66 |
| 2020-07-31 | 33.49 | 31.85 | 31.85 | 33.06 | 18400.0 | 32.88 |
| 2020-07-30 | 32.57 | 31.38 | 31.54 | 31.99 | 6100.0 | 31.81 |
| 2020-07-29 | 32.83 | 31.41 | 32.26 | 32.12 | 9800.0 | 31.94 |
| 2020-07-28 | 32.81 | 31.62 | 31.64 | 31.82 | 9100.0 | 31.65 |
| 2020-07-27 | 32.46 | 31.52 | 32.05 | 31.98 | 4200.0 | 31.8 |
| 2020-07-24 | 33.0 | 32.54 | 32.55 | 33.0 | 3700.0 | 32.82 |
| 2020-07-23 | 32.89 | 32.2 | 32.2 | 32.89 | 1900.0 | 32.71 |
| 2020-07-22 | 32.82 | 31.85 | 31.99 | 31.85 | 7100.0 | 31.68 |
| 2020-07-21 | 33.97 | 32.91 | 33.89 | 32.99 | 16600.0 | 32.81 |
| 2020-07-20 | 32.84 | 31.51 | 32.84 | 32.54 | 3200.0 | 32.36 |
| 2020-07-17 | 33.31 | 32.76 | 32.76 | 32.86 | 7300.0 | 32.68 |
| 2020-07-16 | 34.04 | 32.75 | 34.04 | 32.83 | 10000.0 | 32.65 |
| 2020-07-15 | 34.84 | 31.5 | 31.5 | 33.73 | 24200.0 | 33.54 |
| 2020-07-14 | 30.95 | 30.11 | 30.3 | 30.95 | 6300.0 | 30.78 |
| 2020-07-13 | 30.44 | 29.67 | 29.99 | 29.74 | 4300.0 | 29.58 |
| 2020-07-10 | 29.87 | 28.4 | 28.62 | 29.87 | 16500.0 | 29.71 |
| 2020-07-09 | 28.51 | 28.01 | 28.07 | 28.25 | 11300.0 | 28.09 |
| 2020-07-08 | 29.5 | 28.77 | 28.89 | 29.21 | 12000.0 | 29.05 |
| 2020-07-07 | 28.86 | 27.92 | 28.51 | 27.93 | 12800.0 | 27.78 |
| 2020-07-06 | 30.02 | 28.31 | 29.8 | 28.31 | 12700.0 | 28.15 |
| 2020-07-02 | 30.22 | 29.48 | 29.48 | 30.22 | 1500.0 | 30.05 |
| 2020-07-01 | 30.46 | 29.49 | 30.46 | 29.49 | 7300.0 | 29.33 |
| 2020-06-30 | 30.81 | 29.87 | 29.93 | 30.59 | 13100.0 | 30.42 |
| 2020-06-29 | 30.79 | 29.52 | 29.74 | 29.59 | 13100.0 | 29.43 |
| 2020-06-26 | 30.0 | 27.5 | 27.5 | 30.0 | 62100.0 | 29.84 |
| 2020-06-25 | 28.3 | 27.3 | 27.6 | 28.03 | 11000.0 | 27.88 |
| 2020-06-24 | 28.66 | 27.1 | 28.33 | 27.49 | 13900.0 | 27.34 |
| 2020-06-23 | 29.05 | 26.33 | 26.58 | 28.39 | 16000.0 | 28.23 |
| 2020-06-22 | 28.83 | 28.3 | 28.4 | 28.61 | 11000.0 | 28.45 |
| 2020-06-19 | 29.22 | 28.48 | 29.22 | 28.82 | 26100.0 | 28.66 |
| 2020-06-18 | 29.39 | 28.52 | 28.97 | 28.78 | 12400.0 | 28.62 |
| 2020-06-17 | 29.92 | 28.86 | 29.92 | 28.89 | 5300.0 | 28.73 |
| 2020-06-16 | 30.84 | 29.23 | 30.84 | 29.53 | 12300.0 | 29.37 |
| 2020-06-15 | 30.23 | 28.03 | 28.03 | 29.75 | 14200.0 | 29.59 |
| 2020-06-12 | 29.86 | 28.66 | 29.8 | 28.77 | 20000.0 | 28.61 |
| 2020-06-11 | 30.0 | 28.67 | 30.0 | 29.05 | 24000.0 | 28.67 |
| 2020-06-10 | 32.39 | 30.85 | 32.39 | 31.15 | 13000.0 | 30.74 |
| 2020-06-09 | 32.67 | 31.07 | 32.28 | 31.89 | 13200.0 | 31.47 |
| 2020-06-08 | 32.92 | 32.1 | 32.18 | 32.35 | 21900.0 | 31.93 |
| 2020-06-05 | 32.0 | 31.63 | 31.8 | 31.99 | 12100.0 | 31.57 |
| 2020-06-04 | 30.9 | 30.15 | 30.36 | 30.9 | 12000.0 | 30.5 |
| 2020-06-03 | 30.99 | 30.39 | 30.39 | 30.46 | 10800.0 | 30.06 |
| 2020-06-02 | 30.0 | 28.36 | 28.36 | 29.8 | 15600.0 | 29.41 |
| 2020-06-01 | 29.37 | 28.75 | 29.37 | 28.84 | 9800.0 | 28.46 |
| 2020-05-29 | 29.42 | 28.71 | 29.38 | 29.05 | 17700.0 | 28.67 |
| 2020-05-28 | 30.79 | 29.46 | 30.79 | 29.59 | 7900.0 | 29.2 |
| 2020-05-27 | 30.6 | 29.39 | 30.0 | 30.43 | 20400.0 | 30.03 |
| 2020-05-26 | 29.86 | 28.2 | 28.72 | 29.4 | 15800.0 | 29.02 |
| 2020-05-22 | 27.79 | 27.06 | 27.68 | 27.79 | 8600.0 | 27.43 |
| 2020-05-21 | 29.01 | 28.0 | 28.33 | 28.13 | 19900.0 | 27.76 |
| 2020-05-20 | 28.25 | 27.55 | 27.84 | 28.12 | 14900.0 | 27.75 |
| 2020-05-19 | 28.42 | 27.35 | 27.73 | 27.53 | 18800.0 | 27.17 |
| 2020-05-18 | 29.4 | 27.63 | 28.53 | 28.28 | 36400.0 | 27.91 |
| 2020-05-15 | 27.82 | 27.09 | 27.09 | 27.82 | 7800.0 | 27.46 |
| 2020-05-14 | 27.21 | 26.49 | 26.83 | 27.15 | 28400.0 | 26.8 |
| 2020-05-13 | 27.39 | 26.43 | 27.27 | 27.35 | 27000.0 | 26.99 |
| 2020-05-12 | 28.19 | 27.39 | 28.19 | 27.42 | 17100.0 | 27.06 |
| 2020-05-11 | 28.55 | 27.49 | 28.09 | 27.9 | 17900.0 | 27.54 |
| 2020-05-08 | 28.7 | 27.69 | 27.69 | 28.39 | 19700.0 | 28.02 |
| 2020-05-07 | 29.28 | 27.12 | 27.26 | 27.64 | 23700.0 | 27.28 |
| 2020-05-06 | 29.49 | 28.26 | 28.75 | 28.3 | 10800.0 | 27.93 |
| 2020-05-05 | 29.6 | 28.61 | 29.16 | 28.83 | 23000.0 | 28.45 |
| 2020-05-04 | 28.78 | 27.27 | 27.54 | 28.78 | 25100.0 | 28.41 |
| 2020-05-01 | 27.88 | 26.59 | 27.25 | 27.76 | 35000.0 | 27.4 |
| 2020-04-30 | 28.34 | 26.71 | 26.71 | 27.66 | 39400.0 | 27.3 |
| 2020-04-29 | 27.63 | 26.88 | 27.0 | 27.32 | 32200.0 | 26.96 |
| 2020-04-28 | 27.0 | 25.7 | 27.0 | 26.83 | 39300.0 | 26.48 |
| 2020-04-27 | 26.75 | 25.65 | 25.86 | 26.54 | 53900.0 | 26.19 |
| 2020-04-24 | 26.36 | 24.56 | 25.69 | 25.34 | 80500.0 | 25.01 |
| 2020-04-23 | 26.13 | 24.78 | 25.72 | 24.98 | 57300.0 | 24.65 |
| 2020-04-22 | 26.0 | 25.35 | 25.61 | 25.5 | 49000.0 | 25.17 |
| 2020-04-21 | 26.64 | 24.77 | 25.3 | 25.0 | 47100.0 | 24.67 |
| 2020-04-20 | 26.37 | 24.27 | 25.84 | 25.3 | 19300.0 | 24.97 |
| 2020-04-17 | 26.89 | 25.76 | 26.07 | 26.0 | 20700.0 | 25.66 |
| 2020-04-16 | 25.77 | 24.76 | 25.77 | 25.57 | 15700.0 | 25.24 |
| 2020-04-15 | 26.6 | 25.51 | 26.29 | 26.0 | 13500.0 | 25.66 |
| 2020-04-14 | 27.96 | 26.82 | 26.83 | 27.49 | 12500.0 | 27.13 |
| 2020-04-13 | 27.73 | 25.92 | 26.98 | 26.34 | 12300.0 | 26.0 |
| 2020-04-09 | 28.44 | 27.0 | 27.24 | 27.28 | 18200.0 | 26.92 |
| 2020-04-08 | 27.89 | 25.3 | 25.72 | 27.0 | 19900.0 | 26.65 |
| 2020-04-07 | 26.44 | 25.0 | 25.54 | 25.74 | 21000.0 | 25.4 |
| 2020-04-06 | 25.21 | 23.09 | 23.09 | 24.98 | 21100.0 | 24.65 |
| 2020-04-03 | 23.19 | 22.15 | 22.49 | 22.35 | 12800.0 | 22.06 |
| 2020-04-02 | 23.8 | 22.0 | 22.56 | 23.2 | 36900.0 | 22.9 |
| 2020-04-01 | 24.94 | 22.87 | 24.55 | 22.87 | 33000.0 | 22.57 |
| 2020-03-31 | 26.19 | 24.56 | 26.19 | 25.56 | 20900.0 | 25.23 |
| 2020-03-30 | 27.08 | 25.72 | 25.72 | 26.7 | 13100.0 | 26.35 |
| 2020-03-27 | 27.99 | 25.61 | 27.99 | 26.47 | 7500.0 | 26.13 |
| 2020-03-26 | 27.81 | 27.01 | 27.59 | 27.81 | 14300.0 | 27.45 |
| 2020-03-25 | 27.6 | 26.02 | 26.76 | 27.39 | 28000.0 | 27.03 |
| 2020-03-24 | 27.47 | 26.8 | 26.8 | 27.44 | 16000.0 | 27.08 |
| 2020-03-23 | 27.58 | 25.47 | 27.58 | 26.05 | 12800.0 | 25.71 |
| 2020-03-20 | 27.89 | 25.74 | 27.89 | 27.01 | 19900.0 | 26.66 |
| 2020-03-19 | 29.37 | 26.77 | 27.91 | 28.57 | 13100.0 | 28.2 |
| 2020-03-18 | 29.25 | 26.35 | 26.35 | 27.53 | 17800.0 | 27.17 |
| 2020-03-17 | 27.93 | 22.48 | 24.77 | 27.93 | 42300.0 | 27.57 |
| 2020-03-16 | 32.74 | 25.53 | 31.48 | 25.61 | 16900.0 | 25.28 |
| 2020-03-13 | 35.29 | 31.72 | 31.72 | 34.28 | 12400.0 | 33.83 |
| 2020-03-12 | 35.18 | 30.46 | 33.26 | 31.09 | 21300.0 | 30.69 |
| 2020-03-11 | 35.95 | 34.02 | 35.95 | 34.02 | 7800.0 | 33.58 |
| 2020-03-10 | 36.22 | 34.85 | 36.22 | 35.71 | 14900.0 | 35.24 |
| 2020-03-09 | 35.71 | 34.07 | 34.07 | 35.31 | 16900.0 | 34.85 |
| 2020-03-06 | 36.09 | 35.3 | 35.3 | 35.78 | 9400.0 | 35.31 |
| 2020-03-05 | 37.08 | 36.0 | 36.74 | 36.02 | 12300.0 | 35.55 |
| 2020-03-04 | 38.26 | 36.24 | 36.24 | 36.94 | 23300.0 | 36.46 |
| 2020-03-03 | 37.94 | 36.42 | 37.67 | 36.52 | 10100.0 | 36.04 |
| 2020-03-02 | 37.8 | 36.71 | 36.97 | 37.8 | 17100.0 | 37.31 |
| 2020-02-28 | 37.12 | 36.46 | 36.73 | 37.11 | 17400.0 | 36.63 |
| 2020-02-27 | 38.39 | 37.32 | 37.32 | 37.5 | 8700.0 | 37.01 |
| 2020-02-26 | 38.51 | 37.37 | 37.38 | 38.21 | 10300.0 | 37.71 |
| 2020-02-25 | 37.47 | 36.73 | 37.12 | 37.19 | 8400.0 | 36.71 |
| 2020-02-24 | 37.5 | 34.57 | 37.14 | 37.49 | 17600.0 | 37.0 |
| 2020-02-21 | 40.42 | 38.29 | 40.42 | 38.41 | 9600.0 | 37.91 |
| 2020-02-20 | 41.41 | 40.02 | 41.41 | 40.44 | 6100.0 | 39.91 |
| 2020-02-19 | 41.6 | 41.3 | 41.49 | 41.45 | 7600.0 | 40.91 |
| 2020-02-18 | 42.32 | 41.35 | 42.32 | 41.44 | 6300.0 | 40.9 |