| 名前 | MEDIFAST INC Common Stock |
| ティッカー | MED |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Non-Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 279.46 | 271.17 | 276.48 | 273.52 | 150400.0 | 273.52 |
| 2021-02-12 | 274.99 | 269.68 | 271.9 | 274.3 | 65600.0 | 274.3 |
| 2021-02-11 | 274.0 | 263.71 | 271.61 | 273.72 | 85900.0 | 273.72 |
| 2021-02-10 | 278.33 | 263.19 | 266.29 | 270.9 | 147700.0 | 270.9 |
| 2021-02-09 | 266.33 | 252.46 | 257.44 | 261.4 | 113100.0 | 261.4 |
| 2021-02-08 | 259.2 | 252.0 | 252.9 | 257.95 | 92400.0 | 257.95 |
| 2021-02-05 | 252.75 | 246.18 | 252.6 | 251.01 | 83100.0 | 251.01 |
| 2021-02-04 | 251.24 | 244.79 | 246.36 | 250.77 | 101600.0 | 250.77 |
| 2021-02-03 | 251.14 | 236.44 | 239.85 | 245.99 | 222400.0 | 245.99 |
| 2021-02-02 | 238.96 | 227.27 | 234.08 | 237.49 | 100300.0 | 237.49 |
| 2021-02-01 | 237.07 | 225.45 | 236.43 | 232.58 | 121500.0 | 232.58 |
| 2021-01-29 | 241.37 | 231.44 | 237.56 | 234.67 | 120900.0 | 234.67 |
| 2021-01-28 | 240.54 | 230.01 | 240.38 | 237.56 | 135700.0 | 237.56 |
| 2021-01-27 | 247.95 | 231.74 | 236.24 | 240.49 | 179000.0 | 240.49 |
| 2021-01-26 | 243.97 | 236.75 | 240.05 | 243.03 | 89900.0 | 243.03 |
| 2021-01-25 | 240.6 | 225.01 | 227.34 | 240.14 | 140400.0 | 240.14 |
| 2021-01-22 | 221.48 | 217.55 | 220.04 | 220.87 | 87200.0 | 220.87 |
| 2021-01-21 | 224.68 | 220.79 | 223.29 | 221.31 | 81900.0 | 221.31 |
| 2021-01-20 | 229.0 | 222.6 | 225.0 | 223.18 | 157500.0 | 223.18 |
| 2021-01-19 | 222.0 | 209.85 | 211.05 | 222.0 | 160400.0 | 222.0 |
| 2021-01-15 | 214.72 | 202.96 | 214.72 | 208.57 | 149400.0 | 208.57 |
| 2021-01-14 | 219.78 | 213.7 | 215.16 | 215.79 | 115500.0 | 215.79 |
| 2021-01-13 | 218.65 | 207.72 | 210.82 | 213.63 | 187700.0 | 213.63 |
| 2021-01-12 | 212.5 | 204.51 | 208.0 | 208.6 | 105800.0 | 208.6 |
| 2021-01-11 | 211.62 | 204.1 | 207.17 | 207.43 | 107300.0 | 207.43 |
| 2021-01-08 | 213.7 | 200.43 | 213.5 | 208.31 | 163700.0 | 208.31 |
| 2021-01-07 | 226.77 | 213.56 | 220.65 | 213.68 | 150300.0 | 213.68 |
| 2021-01-06 | 219.99 | 200.82 | 200.82 | 218.13 | 301100.0 | 218.13 |
| 2021-01-05 | 200.1 | 191.33 | 191.33 | 199.25 | 95100.0 | 199.25 |
| 2021-01-04 | 198.68 | 190.69 | 196.34 | 192.6 | 92600.0 | 192.6 |
| 2020-12-31 | 197.21 | 191.0 | 193.76 | 196.34 | 83700.0 | 196.34 |
| 2020-12-30 | 196.0 | 192.08 | 193.83 | 192.92 | 56400.0 | 192.92 |
| 2020-12-29 | 192.66 | 185.07 | 191.02 | 192.18 | 119700.0 | 192.18 |
| 2020-12-28 | 198.99 | 191.0 | 198.93 | 191.65 | 108400.0 | 191.65 |
| 2020-12-24 | 203.0 | 196.02 | 201.92 | 196.65 | 83400.0 | 196.65 |
| 2020-12-23 | 202.36 | 192.33 | 194.63 | 202.26 | 164100.0 | 202.26 |
| 2020-12-22 | 197.64 | 193.22 | 196.52 | 194.65 | 71900.0 | 194.65 |
| 2020-12-21 | 198.87 | 193.33 | 196.26 | 195.18 | 119400.0 | 195.18 |
| 2020-12-18 | 202.71 | 198.72 | 200.82 | 200.24 | 170500.0 | 199.11 |
| 2020-12-17 | 203.11 | 198.39 | 201.09 | 200.96 | 88400.0 | 199.83 |
| 2020-12-16 | 201.78 | 198.3 | 200.65 | 200.04 | 91600.0 | 198.91 |
| 2020-12-15 | 203.2 | 195.82 | 195.82 | 199.96 | 107800.0 | 198.83 |
| 2020-12-14 | 196.67 | 186.24 | 186.24 | 193.84 | 138600.0 | 192.75 |
| 2020-12-11 | 195.49 | 183.46 | 194.4 | 184.72 | 171300.0 | 183.68 |
| 2020-12-10 | 202.63 | 193.48 | 199.17 | 197.11 | 101000.0 | 196.0 |
| 2020-12-09 | 206.35 | 199.16 | 206.06 | 200.04 | 87500.0 | 198.91 |
| 2020-12-08 | 207.07 | 197.49 | 201.85 | 206.58 | 131800.0 | 205.41 |
| 2020-12-07 | 204.8 | 200.18 | 204.09 | 202.88 | 211300.0 | 201.74 |
| 2020-12-04 | 208.41 | 203.96 | 206.45 | 204.81 | 86100.0 | 203.65 |
| 2020-12-03 | 208.34 | 204.03 | 204.03 | 205.98 | 86000.0 | 204.82 |
| 2020-12-02 | 206.91 | 202.51 | 204.09 | 204.29 | 90200.0 | 203.14 |
| 2020-12-01 | 207.35 | 198.44 | 206.26 | 206.89 | 158400.0 | 205.72 |
| 2020-11-30 | 208.57 | 202.8 | 207.0 | 204.14 | 250900.0 | 202.99 |
| 2020-11-27 | 206.37 | 196.52 | 196.52 | 206.37 | 156200.0 | 205.21 |
| 2020-11-25 | 195.28 | 187.34 | 192.7 | 194.35 | 141900.0 | 193.25 |
| 2020-11-24 | 196.37 | 187.21 | 192.91 | 192.68 | 230200.0 | 191.59 |
| 2020-11-23 | 195.48 | 180.29 | 180.29 | 191.9 | 234300.0 | 190.82 |
| 2020-11-20 | 180.99 | 170.18 | 172.63 | 178.87 | 154800.0 | 177.86 |
| 2020-11-19 | 174.41 | 169.01 | 169.81 | 173.15 | 89000.0 | 172.17 |
| 2020-11-18 | 174.92 | 168.52 | 173.29 | 168.54 | 67300.0 | 167.59 |
| 2020-11-17 | 175.0 | 167.24 | 171.2 | 173.3 | 118700.0 | 172.32 |
| 2020-11-16 | 173.41 | 168.0 | 170.59 | 170.53 | 104400.0 | 169.57 |
| 2020-11-13 | 171.6 | 167.21 | 170.63 | 169.62 | 73400.0 | 168.66 |
| 2020-11-12 | 170.85 | 166.97 | 170.0 | 169.02 | 138900.0 | 168.07 |
| 2020-11-11 | 171.3 | 165.39 | 165.67 | 170.0 | 192100.0 | 169.04 |
| 2020-11-10 | 164.71 | 154.89 | 161.8 | 163.13 | 196900.0 | 162.21 |
| 2020-11-09 | 179.04 | 160.03 | 175.87 | 160.1 | 256200.0 | 159.2 |
| 2020-11-06 | 174.73 | 164.41 | 168.72 | 173.48 | 150300.0 | 172.5 |
| 2020-11-05 | 171.17 | 164.0 | 167.73 | 168.41 | 239500.0 | 167.46 |
| 2020-11-04 | 162.94 | 158.12 | 160.98 | 160.9 | 160100.0 | 159.99 |
| 2020-11-03 | 169.8 | 158.36 | 166.34 | 158.67 | 494500.0 | 157.77 |
| 2020-11-02 | 146.39 | 141.06 | 143.18 | 146.24 | 196000.0 | 145.41 |
| 2020-10-30 | 149.23 | 139.59 | 149.18 | 140.49 | 180200.0 | 139.7 |
| 2020-10-29 | 151.49 | 145.4 | 149.09 | 150.78 | 156800.0 | 149.93 |
| 2020-10-28 | 151.51 | 147.12 | 150.91 | 149.85 | 234500.0 | 149.0 |
| 2020-10-27 | 154.32 | 150.43 | 152.63 | 153.21 | 120400.0 | 152.35 |
| 2020-10-26 | 152.14 | 148.56 | 148.56 | 151.8 | 97200.0 | 150.94 |
| 2020-10-23 | 151.67 | 148.68 | 148.68 | 150.56 | 78700.0 | 149.71 |
| 2020-10-22 | 152.81 | 146.52 | 148.41 | 147.24 | 227100.0 | 146.41 |
| 2020-10-21 | 150.99 | 146.88 | 146.9 | 147.72 | 140100.0 | 146.89 |
| 2020-10-20 | 153.61 | 145.98 | 153.61 | 146.12 | 178900.0 | 145.3 |
| 2020-10-19 | 157.71 | 151.32 | 156.0 | 152.5 | 160700.0 | 151.64 |
| 2020-10-16 | 162.96 | 155.64 | 162.96 | 155.99 | 130000.0 | 155.11 |
| 2020-10-15 | 164.0 | 157.47 | 158.14 | 162.88 | 129500.0 | 161.96 |
| 2020-10-14 | 164.0 | 157.1 | 164.0 | 160.19 | 129400.0 | 159.29 |
| 2020-10-13 | 163.97 | 155.1 | 161.7 | 163.01 | 161300.0 | 162.09 |
| 2020-10-12 | 167.11 | 162.1 | 166.0 | 162.81 | 130000.0 | 161.89 |
| 2020-10-09 | 166.32 | 162.94 | 164.4 | 164.99 | 132900.0 | 164.06 |
| 2020-10-08 | 166.5 | 161.91 | 166.07 | 163.2 | 130900.0 | 162.28 |
| 2020-10-07 | 168.0 | 163.63 | 165.15 | 164.69 | 186100.0 | 163.76 |
| 2020-10-06 | 169.38 | 163.45 | 163.45 | 164.84 | 168200.0 | 163.91 |
| 2020-10-05 | 167.0 | 159.44 | 165.0 | 163.75 | 171900.0 | 162.83 |
| 2020-10-02 | 166.44 | 162.36 | 163.5 | 164.55 | 227700.0 | 163.62 |
| 2020-10-01 | 167.54 | 163.23 | 165.0 | 165.34 | 317000.0 | 164.41 |
| 2020-09-30 | 167.11 | 161.12 | 161.12 | 164.45 | 164200.0 | 163.52 |
| 2020-09-29 | 166.53 | 160.91 | 166.53 | 161.38 | 104900.0 | 160.47 |
| 2020-09-28 | 167.54 | 163.24 | 166.25 | 165.51 | 170700.0 | 164.58 |
| 2020-09-25 | 166.43 | 162.5 | 163.9 | 164.9 | 72600.0 | 163.97 |
| 2020-09-24 | 167.5 | 160.57 | 163.97 | 164.41 | 103300.0 | 163.48 |
| 2020-09-23 | 173.01 | 162.35 | 173.01 | 163.79 | 142300.0 | 162.87 |
| 2020-09-22 | 174.36 | 170.56 | 173.41 | 173.71 | 149400.0 | 172.73 |
| 2020-09-21 | 175.63 | 169.37 | 169.82 | 172.16 | 185300.0 | 171.19 |
| 2020-09-18 | 176.25 | 171.16 | 175.52 | 173.61 | 231200.0 | 171.51 |
| 2020-09-17 | 176.44 | 171.33 | 173.66 | 173.94 | 103200.0 | 171.83 |
| 2020-09-16 | 181.1 | 176.1 | 177.75 | 176.36 | 115300.0 | 174.22 |
| 2020-09-15 | 179.94 | 175.87 | 179.7 | 176.27 | 129200.0 | 174.13 |
| 2020-09-14 | 180.99 | 175.83 | 179.85 | 177.71 | 133300.0 | 175.56 |
| 2020-09-11 | 182.54 | 174.5 | 181.3 | 177.83 | 140600.0 | 175.68 |
| 2020-09-10 | 184.29 | 175.15 | 175.97 | 179.37 | 204300.0 | 177.2 |
| 2020-09-09 | 176.21 | 165.0 | 165.0 | 174.32 | 188000.0 | 172.21 |
| 2020-09-08 | 166.24 | 156.79 | 158.16 | 163.65 | 246500.0 | 161.67 |
| 2020-09-04 | 170.49 | 156.15 | 169.78 | 160.44 | 236500.0 | 158.5 |
| 2020-09-03 | 171.28 | 167.79 | 170.04 | 170.64 | 306700.0 | 168.57 |
| 2020-09-02 | 171.85 | 165.42 | 165.94 | 171.76 | 371100.0 | 169.68 |
| 2020-09-01 | 166.74 | 161.51 | 162.77 | 166.0 | 201600.0 | 163.99 |
| 2020-08-31 | 167.9 | 162.0 | 167.79 | 162.72 | 477900.0 | 160.75 |
| 2020-08-28 | 169.51 | 165.35 | 166.49 | 166.72 | 237400.0 | 164.7 |
| 2020-08-27 | 167.69 | 162.37 | 165.94 | 165.88 | 177300.0 | 163.87 |
| 2020-08-26 | 168.74 | 164.59 | 165.84 | 165.26 | 130500.0 | 163.26 |
| 2020-08-25 | 167.77 | 160.1 | 162.67 | 166.4 | 171400.0 | 164.38 |
| 2020-08-24 | 167.31 | 161.0 | 166.73 | 162.33 | 166200.0 | 160.36 |
| 2020-08-21 | 166.34 | 162.51 | 163.04 | 165.22 | 143400.0 | 163.22 |
| 2020-08-20 | 165.0 | 159.05 | 161.12 | 163.88 | 378500.0 | 161.89 |
| 2020-08-19 | 164.5 | 161.67 | 162.17 | 162.17 | 242000.0 | 160.21 |
| 2020-08-18 | 164.92 | 161.3 | 161.47 | 162.38 | 257600.0 | 160.41 |
| 2020-08-17 | 163.92 | 158.54 | 163.22 | 161.8 | 640800.0 | 159.84 |
| 2020-08-14 | 165.85 | 161.02 | 165.2 | 162.92 | 149800.0 | 160.95 |
| 2020-08-13 | 168.53 | 164.31 | 164.89 | 165.54 | 233300.0 | 163.53 |
| 2020-08-12 | 166.37 | 163.19 | 164.22 | 163.54 | 165100.0 | 161.56 |
| 2020-08-11 | 168.82 | 161.83 | 166.43 | 162.79 | 195600.0 | 160.82 |
| 2020-08-10 | 168.16 | 162.8 | 164.37 | 165.7 | 303800.0 | 163.69 |
| 2020-08-07 | 167.03 | 160.56 | 163.94 | 163.42 | 264000.0 | 161.44 |
| 2020-08-06 | 177.7 | 159.2 | 177.7 | 164.44 | 693900.0 | 162.45 |
| 2020-08-05 | 183.54 | 174.94 | 176.32 | 182.68 | 323600.0 | 180.47 |
| 2020-08-04 | 175.36 | 168.41 | 169.99 | 174.42 | 229900.0 | 172.31 |
| 2020-08-03 | 171.68 | 165.0 | 168.0 | 170.91 | 301700.0 | 168.84 |
| 2020-07-31 | 167.65 | 164.0 | 166.14 | 167.13 | 253100.0 | 165.11 |
| 2020-07-30 | 166.77 | 162.79 | 165.68 | 166.01 | 258000.0 | 164.0 |
| 2020-07-29 | 168.74 | 164.0 | 164.0 | 167.7 | 207800.0 | 165.67 |
| 2020-07-28 | 166.37 | 163.15 | 165.03 | 163.59 | 216800.0 | 161.61 |
| 2020-07-27 | 168.23 | 162.82 | 163.45 | 166.47 | 212200.0 | 164.45 |
| 2020-07-24 | 164.96 | 159.3 | 164.96 | 162.12 | 175300.0 | 160.16 |
| 2020-07-23 | 170.42 | 163.5 | 163.64 | 166.62 | 328600.0 | 164.6 |
| 2020-07-22 | 166.74 | 162.16 | 165.2 | 165.56 | 245800.0 | 163.55 |
| 2020-07-21 | 168.59 | 161.88 | 168.0 | 165.19 | 211300.0 | 163.19 |
| 2020-07-20 | 167.95 | 158.43 | 159.51 | 166.67 | 585700.0 | 164.65 |
| 2020-07-17 | 161.4 | 158.3 | 161.0 | 159.58 | 130500.0 | 157.65 |
| 2020-07-16 | 162.75 | 157.49 | 157.57 | 160.31 | 175300.0 | 158.37 |
| 2020-07-15 | 159.01 | 152.74 | 157.04 | 157.49 | 251800.0 | 155.58 |
| 2020-07-14 | 154.13 | 145.72 | 151.75 | 153.79 | 212400.0 | 151.93 |
| 2020-07-13 | 155.37 | 150.3 | 152.85 | 151.48 | 403600.0 | 149.64 |
| 2020-07-10 | 154.42 | 150.18 | 152.93 | 152.85 | 477800.0 | 151.0 |
| 2020-07-09 | 153.86 | 149.06 | 149.28 | 152.94 | 494500.0 | 151.09 |
| 2020-07-08 | 151.3 | 147.88 | 148.77 | 149.47 | 432700.0 | 147.66 |
| 2020-07-07 | 150.93 | 147.63 | 149.8 | 148.91 | 408100.0 | 147.11 |
| 2020-07-06 | 157.98 | 149.01 | 152.98 | 149.82 | 510500.0 | 148.0 |
| 2020-07-02 | 153.13 | 143.45 | 143.47 | 149.44 | 333700.0 | 147.63 |
| 2020-07-01 | 142.91 | 134.18 | 139.98 | 141.27 | 259000.0 | 139.56 |
| 2020-06-30 | 139.72 | 135.42 | 135.88 | 138.77 | 296400.0 | 137.09 |
| 2020-06-29 | 136.79 | 129.5 | 132.3 | 136.6 | 347200.0 | 134.95 |
| 2020-06-26 | 133.18 | 130.5 | 130.7 | 131.61 | 319100.0 | 128.9 |
| 2020-06-25 | 131.11 | 123.02 | 124.68 | 131.05 | 246800.0 | 128.35 |
| 2020-06-24 | 126.21 | 120.97 | 125.0 | 123.01 | 199600.0 | 120.48 |
| 2020-06-23 | 126.3 | 121.82 | 122.13 | 125.96 | 192800.0 | 123.37 |
| 2020-06-22 | 121.24 | 118.2 | 119.5 | 120.26 | 158100.0 | 117.78 |
| 2020-06-19 | 122.12 | 118.03 | 120.34 | 118.72 | 245300.0 | 116.27 |
| 2020-06-18 | 119.76 | 116.01 | 116.04 | 119.05 | 142500.0 | 116.6 |
| 2020-06-17 | 122.11 | 116.51 | 120.95 | 117.28 | 164000.0 | 114.86 |
| 2020-06-16 | 120.94 | 115.55 | 116.98 | 120.25 | 342400.0 | 117.77 |
| 2020-06-15 | 113.31 | 103.49 | 104.93 | 113.1 | 278300.0 | 110.77 |
| 2020-06-12 | 109.69 | 102.22 | 103.47 | 107.76 | 365900.0 | 105.54 |
| 2020-06-11 | 105.42 | 99.59 | 105.19 | 99.83 | 262900.0 | 97.77 |
| 2020-06-10 | 111.18 | 106.05 | 110.88 | 109.72 | 171600.0 | 107.46 |
| 2020-06-09 | 116.27 | 109.82 | 115.87 | 111.0 | 232300.0 | 108.71 |
| 2020-06-08 | 117.25 | 113.01 | 114.57 | 117.09 | 262300.0 | 114.68 |
| 2020-06-05 | 113.91 | 110.38 | 111.0 | 113.43 | 213900.0 | 111.09 |
| 2020-06-04 | 109.29 | 106.37 | 106.72 | 107.85 | 207200.0 | 105.63 |
| 2020-06-03 | 109.25 | 105.85 | 106.25 | 106.72 | 191000.0 | 104.52 |
| 2020-06-02 | 109.85 | 102.85 | 104.45 | 104.0 | 382400.0 | 101.86 |
| 2020-06-01 | 106.64 | 101.92 | 103.0 | 103.32 | 218600.0 | 101.19 |
| 2020-05-29 | 102.8 | 97.52 | 97.75 | 102.34 | 264700.0 | 100.23 |
| 2020-05-28 | 99.83 | 97.3 | 99.74 | 98.1 | 191400.0 | 96.08 |
| 2020-05-27 | 99.61 | 95.76 | 96.26 | 99.47 | 302700.0 | 97.42 |
| 2020-05-26 | 98.48 | 93.89 | 94.6 | 95.12 | 281000.0 | 93.16 |
| 2020-05-22 | 93.47 | 91.29 | 92.94 | 91.52 | 123300.0 | 89.63 |
| 2020-05-21 | 97.1 | 92.38 | 94.25 | 92.72 | 237000.0 | 90.81 |
| 2020-05-20 | 95.39 | 92.44 | 94.0 | 94.06 | 131600.0 | 92.12 |
| 2020-05-19 | 95.16 | 90.84 | 92.75 | 92.27 | 245100.0 | 90.37 |
| 2020-05-18 | 94.73 | 89.5 | 94.51 | 92.82 | 317400.0 | 90.91 |
| 2020-05-15 | 93.35 | 87.69 | 88.32 | 91.37 | 177700.0 | 89.49 |
| 2020-05-14 | 89.37 | 84.75 | 87.55 | 88.29 | 240800.0 | 86.47 |
| 2020-05-13 | 90.4 | 85.68 | 87.04 | 89.6 | 373600.0 | 87.75 |
| 2020-05-12 | 93.77 | 86.24 | 91.9 | 87.0 | 399900.0 | 85.21 |
| 2020-05-11 | 101.18 | 90.52 | 95.36 | 90.52 | 512700.0 | 88.66 |
| 2020-05-08 | 96.75 | 92.91 | 93.49 | 95.62 | 243000.0 | 93.65 |
| 2020-05-07 | 93.02 | 87.46 | 88.62 | 91.83 | 314500.0 | 89.94 |
| 2020-05-06 | 96.55 | 82.86 | 82.86 | 87.1 | 1021600.0 | 85.31 |
| 2020-05-05 | 78.36 | 74.39 | 74.39 | 75.33 | 234400.0 | 73.78 |
| 2020-05-04 | 73.82 | 71.66 | 72.26 | 73.51 | 233100.0 | 72.0 |
| 2020-05-01 | 75.19 | 72.26 | 74.41 | 73.3 | 190100.0 | 71.79 |
| 2020-04-30 | 79.97 | 75.78 | 78.17 | 75.88 | 276500.0 | 74.32 |
| 2020-04-29 | 80.97 | 74.0 | 74.98 | 79.0 | 361200.0 | 77.37 |
| 2020-04-28 | 75.43 | 71.52 | 74.39 | 73.21 | 212800.0 | 71.7 |
| 2020-04-27 | 73.29 | 69.5 | 69.5 | 72.87 | 147500.0 | 71.37 |
| 2020-04-24 | 70.14 | 67.42 | 68.83 | 69.12 | 170500.0 | 67.7 |
| 2020-04-23 | 69.21 | 66.02 | 66.02 | 67.36 | 211100.0 | 65.97 |
| 2020-04-22 | 66.56 | 64.25 | 66.0 | 65.69 | 212300.0 | 64.34 |
| 2020-04-21 | 65.32 | 63.16 | 63.23 | 64.4 | 174700.0 | 63.07 |
| 2020-04-20 | 66.96 | 63.22 | 64.0 | 64.29 | 249600.0 | 62.97 |
| 2020-04-17 | 67.36 | 64.29 | 66.73 | 64.76 | 264000.0 | 63.43 |
| 2020-04-16 | 68.27 | 63.74 | 66.99 | 65.13 | 274700.0 | 63.79 |
| 2020-04-15 | 70.29 | 66.44 | 68.1 | 66.99 | 230700.0 | 65.61 |
| 2020-04-14 | 74.7 | 70.03 | 74.12 | 70.1 | 479200.0 | 68.66 |
| 2020-04-13 | 72.4 | 67.13 | 68.0 | 72.17 | 207100.0 | 70.68 |
| 2020-04-09 | 70.26 | 68.31 | 69.41 | 68.8 | 262400.0 | 67.38 |
| 2020-04-08 | 67.81 | 63.77 | 64.89 | 66.95 | 177400.0 | 65.57 |
| 2020-04-07 | 69.24 | 62.44 | 65.64 | 63.01 | 266600.0 | 61.71 |
| 2020-04-06 | 64.3 | 59.22 | 59.6 | 63.61 | 249500.0 | 62.3 |
| 2020-04-03 | 60.49 | 54.75 | 57.76 | 57.19 | 217900.0 | 56.01 |
| 2020-04-02 | 63.94 | 57.01 | 57.01 | 58.16 | 266000.0 | 56.96 |
| 2020-04-01 | 62.35 | 56.07 | 61.1 | 57.46 | 296600.0 | 56.28 |
| 2020-03-31 | 64.5 | 60.56 | 63.77 | 62.5 | 316100.0 | 61.21 |
| 2020-03-30 | 65.2 | 62.11 | 64.74 | 63.93 | 201700.0 | 62.61 |
| 2020-03-27 | 68.85 | 64.8 | 67.79 | 65.09 | 231200.0 | 62.64 |
| 2020-03-26 | 71.51 | 65.55 | 65.64 | 69.57 | 273100.0 | 66.95 |
| 2020-03-25 | 67.49 | 61.78 | 65.95 | 65.18 | 433200.0 | 62.73 |
| 2020-03-24 | 66.27 | 56.38 | 58.3 | 65.6 | 378900.0 | 63.13 |
| 2020-03-23 | 59.99 | 51.86 | 54.57 | 55.81 | 435300.0 | 53.71 |
| 2020-03-20 | 58.69 | 53.0 | 53.8 | 54.75 | 400100.0 | 52.69 |
| 2020-03-19 | 55.7 | 49.03 | 51.81 | 53.5 | 418800.0 | 51.49 |
| 2020-03-18 | 59.25 | 49.19 | 50.93 | 51.98 | 455100.0 | 50.03 |
| 2020-03-17 | 57.87 | 50.42 | 57.5 | 53.33 | 706000.0 | 51.32 |
| 2020-03-16 | 66.42 | 57.06 | 64.0 | 57.14 | 526500.0 | 54.99 |
| 2020-03-13 | 71.93 | 66.32 | 68.82 | 68.51 | 355400.0 | 65.93 |
| 2020-03-12 | 71.03 | 61.99 | 65.93 | 66.63 | 385200.0 | 64.12 |
| 2020-03-11 | 71.92 | 68.67 | 70.79 | 70.44 | 257200.0 | 67.79 |
| 2020-03-10 | 76.86 | 69.77 | 75.49 | 72.17 | 391600.0 | 69.46 |
| 2020-03-09 | 76.33 | 72.17 | 75.2 | 73.88 | 360900.0 | 71.1 |
| 2020-03-06 | 79.77 | 77.02 | 77.49 | 79.46 | 205100.0 | 76.47 |
| 2020-03-05 | 82.19 | 78.21 | 80.3 | 79.64 | 325700.0 | 76.65 |
| 2020-03-04 | 82.67 | 79.26 | 82.0 | 82.52 | 248500.0 | 79.42 |
| 2020-03-03 | 85.77 | 80.25 | 82.1 | 81.08 | 312800.0 | 78.03 |
| 2020-03-02 | 84.27 | 80.67 | 83.41 | 82.32 | 357900.0 | 79.22 |
| 2020-02-28 | 91.74 | 81.64 | 84.99 | 83.11 | 493900.0 | 79.99 |
| 2020-02-27 | 91.0 | 81.0 | 81.11 | 85.82 | 954600.0 | 82.59 |
| 2020-02-26 | 98.15 | 93.97 | 96.47 | 94.48 | 777100.0 | 90.93 |
| 2020-02-25 | 96.15 | 93.07 | 96.09 | 95.06 | 326700.0 | 91.49 |
| 2020-02-24 | 96.68 | 91.4 | 92.81 | 94.99 | 480200.0 | 91.42 |
| 2020-02-21 | 101.65 | 95.4 | 101.65 | 95.98 | 366800.0 | 92.37 |
| 2020-02-20 | 102.48 | 99.6 | 100.5 | 101.45 | 246200.0 | 97.64 |
| 2020-02-19 | 104.27 | 100.36 | 103.5 | 100.92 | 188700.0 | 97.13 |
| 2020-02-18 | 105.17 | 101.75 | 103.48 | 102.45 | 184900.0 | 98.6 |