| 名前 | NAPCO Security Technologies Inc. Common Stock |
| ティッカー | NSSC |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 31.99 | 31.06 | 31.8 | 31.13 | 74100.0 | 31.13 |
| 2021-02-12 | 31.98 | 30.19 | 31.03 | 31.85 | 69300.0 | 31.85 |
| 2021-02-11 | 31.3 | 29.98 | 30.21 | 31.08 | 177700.0 | 31.08 |
| 2021-02-10 | 30.46 | 29.77 | 30.41 | 30.28 | 165400.0 | 30.28 |
| 2021-02-09 | 30.96 | 29.56 | 30.96 | 30.39 | 169000.0 | 30.39 |
| 2021-02-08 | 30.38 | 27.0 | 27.0 | 30.31 | 182300.0 | 30.31 |
| 2021-02-05 | 26.67 | 25.92 | 26.49 | 26.42 | 46900.0 | 26.42 |
| 2021-02-04 | 26.7 | 25.9 | 26.7 | 26.2 | 49900.0 | 26.2 |
| 2021-02-03 | 27.68 | 26.43 | 27.21 | 26.43 | 113300.0 | 26.43 |
| 2021-02-02 | 27.27 | 26.55 | 26.58 | 27.27 | 60100.0 | 27.27 |
| 2021-02-01 | 26.67 | 25.9 | 26.04 | 26.58 | 49000.0 | 26.58 |
| 2021-01-29 | 26.76 | 25.27 | 26.52 | 25.92 | 99300.0 | 25.92 |
| 2021-01-28 | 27.57 | 26.23 | 27.57 | 26.52 | 86500.0 | 26.52 |
| 2021-01-27 | 27.93 | 27.06 | 27.58 | 27.33 | 65700.0 | 27.33 |
| 2021-01-26 | 28.8 | 27.78 | 28.65 | 28.14 | 85900.0 | 28.14 |
| 2021-01-25 | 29.5 | 28.58 | 28.89 | 28.87 | 91300.0 | 28.87 |
| 2021-01-22 | 28.97 | 28.32 | 28.51 | 28.87 | 79200.0 | 28.87 |
| 2021-01-21 | 29.69 | 28.48 | 29.69 | 28.75 | 66700.0 | 28.75 |
| 2021-01-20 | 29.8 | 28.91 | 29.33 | 29.15 | 73800.0 | 29.15 |
| 2021-01-19 | 29.6 | 28.94 | 28.94 | 29.2 | 114700.0 | 29.2 |
| 2021-01-15 | 29.03 | 27.91 | 28.0 | 28.65 | 94900.0 | 28.65 |
| 2021-01-14 | 28.5 | 27.88 | 28.08 | 28.24 | 81300.0 | 28.24 |
| 2021-01-13 | 28.62 | 27.92 | 28.22 | 27.98 | 56300.0 | 27.98 |
| 2021-01-12 | 28.71 | 27.7 | 28.36 | 28.24 | 103300.0 | 28.24 |
| 2021-01-11 | 27.78 | 26.8 | 27.67 | 27.15 | 50800.0 | 27.15 |
| 2021-01-08 | 28.11 | 27.16 | 27.49 | 27.93 | 68400.0 | 27.93 |
| 2021-01-07 | 27.54 | 26.92 | 27.06 | 27.31 | 53100.0 | 27.31 |
| 2021-01-06 | 27.25 | 26.41 | 27.08 | 26.83 | 71000.0 | 26.83 |
| 2021-01-05 | 27.12 | 26.22 | 26.23 | 26.81 | 85600.0 | 26.81 |
| 2021-01-04 | 26.6 | 25.81 | 26.56 | 26.17 | 63400.0 | 26.17 |
| 2020-12-31 | 26.7 | 25.9 | 26.34 | 26.22 | 62000.0 | 26.22 |
| 2020-12-30 | 26.96 | 25.85 | 26.09 | 26.31 | 73900.0 | 26.31 |
| 2020-12-29 | 26.41 | 25.6 | 26.37 | 26.15 | 64600.0 | 26.15 |
| 2020-12-28 | 27.7 | 26.01 | 26.83 | 26.18 | 79000.0 | 26.18 |
| 2020-12-24 | 26.74 | 25.99 | 26.08 | 26.65 | 29400.0 | 26.65 |
| 2020-12-23 | 26.31 | 25.93 | 26.12 | 26.12 | 119900.0 | 26.12 |
| 2020-12-22 | 26.59 | 25.99 | 26.28 | 26.02 | 52700.0 | 26.02 |
| 2020-12-21 | 26.81 | 25.34 | 26.62 | 26.12 | 109400.0 | 26.12 |
| 2020-12-18 | 27.7 | 26.55 | 26.95 | 27.08 | 192400.0 | 27.08 |
| 2020-12-17 | 27.81 | 26.67 | 27.2 | 26.84 | 95700.0 | 26.84 |
| 2020-12-16 | 27.51 | 26.39 | 26.54 | 27.01 | 217200.0 | 27.01 |
| 2020-12-15 | 26.69 | 26.1 | 26.51 | 26.49 | 235800.0 | 26.49 |
| 2020-12-14 | 26.48 | 25.9 | 26.43 | 26.01 | 278600.0 | 26.01 |
| 2020-12-11 | 26.45 | 25.66 | 26.23 | 26.16 | 1949000.0 | 26.16 |
| 2020-12-10 | 31.32 | 30.21 | 30.21 | 30.43 | 26500.0 | 30.43 |
| 2020-12-09 | 31.7 | 30.03 | 31.59 | 30.28 | 79400.0 | 30.28 |
| 2020-12-08 | 31.62 | 30.94 | 31.05 | 31.4 | 91100.0 | 31.4 |
| 2020-12-07 | 31.36 | 30.68 | 31.15 | 31.03 | 30500.0 | 31.03 |
| 2020-12-04 | 31.26 | 30.6 | 30.6 | 31.1 | 80500.0 | 31.1 |
| 2020-12-03 | 30.74 | 30.29 | 30.29 | 30.56 | 31600.0 | 30.56 |
| 2020-12-02 | 30.48 | 29.42 | 30.25 | 30.22 | 33300.0 | 30.22 |
| 2020-12-01 | 30.76 | 29.69 | 30.74 | 30.41 | 71100.0 | 30.41 |
| 2020-11-30 | 30.59 | 29.37 | 29.8 | 30.5 | 95100.0 | 30.5 |
| 2020-11-27 | 30.2 | 29.23 | 29.25 | 29.9 | 41300.0 | 29.9 |
| 2020-11-25 | 29.8 | 28.58 | 29.53 | 29.11 | 55700.0 | 29.11 |
| 2020-11-24 | 29.84 | 29.1 | 29.47 | 29.6 | 79200.0 | 29.6 |
| 2020-11-23 | 29.54 | 28.8 | 29.4 | 29.17 | 80900.0 | 29.17 |
| 2020-11-20 | 29.21 | 28.42 | 28.42 | 29.16 | 44800.0 | 29.16 |
| 2020-11-19 | 28.73 | 28.05 | 28.42 | 28.65 | 95500.0 | 28.65 |
| 2020-11-18 | 29.08 | 28.36 | 28.54 | 28.51 | 50600.0 | 28.51 |
| 2020-11-17 | 28.71 | 27.99 | 28.37 | 28.34 | 29900.0 | 28.34 |
| 2020-11-16 | 29.12 | 28.31 | 28.62 | 28.56 | 44300.0 | 28.56 |
| 2020-11-13 | 28.94 | 28.24 | 28.63 | 28.55 | 50200.0 | 28.55 |
| 2020-11-12 | 29.59 | 27.88 | 29.21 | 28.52 | 94000.0 | 28.52 |
| 2020-11-11 | 29.56 | 28.16 | 28.69 | 29.46 | 111300.0 | 29.46 |
| 2020-11-10 | 28.79 | 27.63 | 28.48 | 28.52 | 70400.0 | 28.52 |
| 2020-11-09 | 29.87 | 27.8 | 28.43 | 28.26 | 104800.0 | 28.26 |
| 2020-11-06 | 28.11 | 27.26 | 27.26 | 28.04 | 100500.0 | 28.04 |
| 2020-11-05 | 27.5 | 25.93 | 25.93 | 27.35 | 69100.0 | 27.35 |
| 2020-11-04 | 26.87 | 25.8 | 26.36 | 25.88 | 49300.0 | 25.88 |
| 2020-11-03 | 26.9 | 25.34 | 25.51 | 26.6 | 113000.0 | 26.6 |
| 2020-11-02 | 25.26 | 23.6 | 24.26 | 24.86 | 95000.0 | 24.86 |
| 2020-10-30 | 24.48 | 23.82 | 24.0 | 24.12 | 51100.0 | 24.12 |
| 2020-10-29 | 25.35 | 23.9 | 24.19 | 24.29 | 49900.0 | 24.29 |
| 2020-10-28 | 24.6 | 23.87 | 24.58 | 24.24 | 44700.0 | 24.24 |
| 2020-10-27 | 25.32 | 24.73 | 25.0 | 24.94 | 34300.0 | 24.94 |
| 2020-10-26 | 25.2 | 24.65 | 24.84 | 24.88 | 51900.0 | 24.88 |
| 2020-10-23 | 25.35 | 24.48 | 25.0 | 25.01 | 31000.0 | 25.01 |
| 2020-10-22 | 25.06 | 24.02 | 24.41 | 24.9 | 54600.0 | 24.9 |
| 2020-10-21 | 25.29 | 24.15 | 24.52 | 24.24 | 38700.0 | 24.24 |
| 2020-10-20 | 25.15 | 24.5 | 24.76 | 24.59 | 41000.0 | 24.59 |
| 2020-10-19 | 25.32 | 24.58 | 25.26 | 24.74 | 41700.0 | 24.74 |
| 2020-10-16 | 25.76 | 24.91 | 25.13 | 25.09 | 41300.0 | 25.09 |
| 2020-10-15 | 25.47 | 24.52 | 24.93 | 25.33 | 27100.0 | 25.33 |
| 2020-10-14 | 25.75 | 24.99 | 25.63 | 25.0 | 58400.0 | 25.0 |
| 2020-10-13 | 25.92 | 24.55 | 24.99 | 25.65 | 84900.0 | 25.65 |
| 2020-10-12 | 25.5 | 24.57 | 24.99 | 25.26 | 52000.0 | 25.26 |
| 2020-10-09 | 25.05 | 24.31 | 24.82 | 24.85 | 36400.0 | 24.85 |
| 2020-10-08 | 24.87 | 23.37 | 24.32 | 24.55 | 56000.0 | 24.55 |
| 2020-10-07 | 24.72 | 24.0 | 24.19 | 24.63 | 79600.0 | 24.63 |
| 2020-10-06 | 24.43 | 22.98 | 23.57 | 24.21 | 105600.0 | 24.21 |
| 2020-10-05 | 24.22 | 23.42 | 23.97 | 23.81 | 75600.0 | 23.81 |
| 2020-10-02 | 24.05 | 22.9 | 23.76 | 23.91 | 157100.0 | 23.91 |
| 2020-10-01 | 24.4 | 23.42 | 23.59 | 24.17 | 109800.0 | 24.17 |
| 2020-09-30 | 24.29 | 23.23 | 23.49 | 23.5 | 124500.0 | 23.5 |
| 2020-09-29 | 23.84 | 23.12 | 23.53 | 23.6 | 96100.0 | 23.6 |
| 2020-09-28 | 24.0 | 22.78 | 22.84 | 23.65 | 70200.0 | 23.65 |
| 2020-09-25 | 23.07 | 22.28 | 22.5 | 22.67 | 59400.0 | 22.67 |
| 2020-09-24 | 23.08 | 22.34 | 22.65 | 22.52 | 93800.0 | 22.52 |
| 2020-09-23 | 23.0 | 22.4 | 22.93 | 22.71 | 128200.0 | 22.71 |
| 2020-09-22 | 23.03 | 22.45 | 23.03 | 22.85 | 87900.0 | 22.85 |
| 2020-09-21 | 22.99 | 22.4 | 22.75 | 22.84 | 68300.0 | 22.84 |
| 2020-09-18 | 23.58 | 22.36 | 23.37 | 23.3 | 95500.0 | 23.3 |
| 2020-09-17 | 23.53 | 22.55 | 22.68 | 23.07 | 73100.0 | 23.07 |
| 2020-09-16 | 23.13 | 22.59 | 22.65 | 23.07 | 64500.0 | 23.07 |
| 2020-09-15 | 22.79 | 22.38 | 22.79 | 22.6 | 102700.0 | 22.6 |
| 2020-09-14 | 22.95 | 22.37 | 22.6 | 22.56 | 64900.0 | 22.56 |
| 2020-09-11 | 23.05 | 22.4 | 22.69 | 22.48 | 50300.0 | 22.48 |
| 2020-09-10 | 22.84 | 22.0 | 22.27 | 22.6 | 49200.0 | 22.6 |
| 2020-09-09 | 22.36 | 20.67 | 21.72 | 22.14 | 135900.0 | 22.14 |
| 2020-09-08 | 22.0 | 17.84 | 21.24 | 21.6 | 459100.0 | 21.6 |
| 2020-09-04 | 23.6 | 22.57 | 23.12 | 23.25 | 74000.0 | 23.25 |
| 2020-09-03 | 24.17 | 22.39 | 24.15 | 22.8 | 79700.0 | 22.8 |
| 2020-09-02 | 25.09 | 24.13 | 25.09 | 24.16 | 69100.0 | 24.16 |
| 2020-09-01 | 25.4 | 24.58 | 25.07 | 25.18 | 58200.0 | 25.18 |
| 2020-08-31 | 25.18 | 24.16 | 24.44 | 24.91 | 103700.0 | 24.91 |
| 2020-08-28 | 24.65 | 24.21 | 24.55 | 24.28 | 42800.0 | 24.28 |
| 2020-08-27 | 24.57 | 24.0 | 24.28 | 24.41 | 50000.0 | 24.41 |
| 2020-08-26 | 24.8 | 24.24 | 24.31 | 24.36 | 26900.0 | 24.36 |
| 2020-08-25 | 24.55 | 23.83 | 24.48 | 24.42 | 48600.0 | 24.42 |
| 2020-08-24 | 25.81 | 24.38 | 25.7 | 24.52 | 38300.0 | 24.52 |
| 2020-08-21 | 25.81 | 24.63 | 24.63 | 25.6 | 97900.0 | 25.6 |
| 2020-08-20 | 25.24 | 24.67 | 24.68 | 24.77 | 32400.0 | 24.77 |
| 2020-08-19 | 25.13 | 24.34 | 24.71 | 24.93 | 31500.0 | 24.93 |
| 2020-08-18 | 25.24 | 24.23 | 25.01 | 24.76 | 51000.0 | 24.76 |
| 2020-08-17 | 25.41 | 24.75 | 25.07 | 25.19 | 36600.0 | 25.19 |
| 2020-08-14 | 25.69 | 24.91 | 25.46 | 25.11 | 23900.0 | 25.11 |
| 2020-08-13 | 25.77 | 24.87 | 25.09 | 25.61 | 47900.0 | 25.61 |
| 2020-08-12 | 26.38 | 24.89 | 26.27 | 24.97 | 106400.0 | 24.97 |
| 2020-08-11 | 26.5 | 25.69 | 25.99 | 26.05 | 84400.0 | 26.05 |
| 2020-08-10 | 26.79 | 25.71 | 26.61 | 25.84 | 74500.0 | 25.84 |
| 2020-08-07 | 27.11 | 26.36 | 26.36 | 26.67 | 60300.0 | 26.67 |
| 2020-08-06 | 27.02 | 26.23 | 26.88 | 26.41 | 44400.0 | 26.41 |
| 2020-08-05 | 27.45 | 26.66 | 27.18 | 27.05 | 72200.0 | 27.05 |
| 2020-08-04 | 27.16 | 26.15 | 26.15 | 26.91 | 71100.0 | 26.91 |
| 2020-08-03 | 26.58 | 25.92 | 26.58 | 26.28 | 41300.0 | 26.28 |
| 2020-07-31 | 26.86 | 26.12 | 26.37 | 26.38 | 89700.0 | 26.38 |
| 2020-07-30 | 26.57 | 25.2 | 25.5 | 26.34 | 61700.0 | 26.34 |
| 2020-07-29 | 25.88 | 24.82 | 25.02 | 25.81 | 66200.0 | 25.81 |
| 2020-07-28 | 25.98 | 24.71 | 24.82 | 24.88 | 61400.0 | 24.88 |
| 2020-07-27 | 25.35 | 24.26 | 24.51 | 24.95 | 55700.0 | 24.95 |
| 2020-07-24 | 25.26 | 23.83 | 24.19 | 24.59 | 77300.0 | 24.59 |
| 2020-07-23 | 24.6 | 23.53 | 23.53 | 24.46 | 93500.0 | 24.46 |
| 2020-07-22 | 24.59 | 23.45 | 24.24 | 23.64 | 84900.0 | 23.64 |
| 2020-07-21 | 25.22 | 24.32 | 24.96 | 24.37 | 43500.0 | 24.37 |
| 2020-07-20 | 24.67 | 24.21 | 24.25 | 24.63 | 26100.0 | 24.63 |
| 2020-07-17 | 24.39 | 23.73 | 23.73 | 24.15 | 29600.0 | 24.15 |
| 2020-07-16 | 24.63 | 23.44 | 24.34 | 23.79 | 47700.0 | 23.79 |
| 2020-07-15 | 24.71 | 23.56 | 23.56 | 24.31 | 86600.0 | 24.31 |
| 2020-07-14 | 23.56 | 22.72 | 23.28 | 23.16 | 73400.0 | 23.16 |
| 2020-07-13 | 23.9 | 22.6 | 22.66 | 23.41 | 76200.0 | 23.41 |
| 2020-07-10 | 22.63 | 21.82 | 21.92 | 22.37 | 60100.0 | 22.37 |
| 2020-07-09 | 22.2 | 21.63 | 22.02 | 21.84 | 60100.0 | 21.84 |
| 2020-07-08 | 22.5 | 21.82 | 22.42 | 22.01 | 71700.0 | 22.01 |
| 2020-07-07 | 23.04 | 22.2 | 22.9 | 22.37 | 60000.0 | 22.37 |
| 2020-07-06 | 23.31 | 22.62 | 23.07 | 23.05 | 56700.0 | 23.05 |
| 2020-07-02 | 23.14 | 22.59 | 23.04 | 22.71 | 53700.0 | 22.71 |
| 2020-07-01 | 23.5 | 22.68 | 23.35 | 22.76 | 31900.0 | 22.76 |
| 2020-06-30 | 23.57 | 23.01 | 23.02 | 23.39 | 59400.0 | 23.39 |
| 2020-06-29 | 23.36 | 22.64 | 22.97 | 23.15 | 73400.0 | 23.15 |
| 2020-06-26 | 24.24 | 22.39 | 24.1 | 22.61 | 147000.0 | 22.61 |
| 2020-06-25 | 24.28 | 23.33 | 23.35 | 24.26 | 78900.0 | 24.26 |
| 2020-06-24 | 23.89 | 23.22 | 23.82 | 23.55 | 60500.0 | 23.55 |
| 2020-06-23 | 24.37 | 23.35 | 23.68 | 24.11 | 63100.0 | 24.11 |
| 2020-06-22 | 23.52 | 23.06 | 23.06 | 23.31 | 47900.0 | 23.31 |
| 2020-06-19 | 23.5 | 22.5 | 23.13 | 23.19 | 106100.0 | 23.19 |
| 2020-06-18 | 23.38 | 22.52 | 22.97 | 22.8 | 49600.0 | 22.8 |
| 2020-06-17 | 24.08 | 23.18 | 24.08 | 23.29 | 66000.0 | 23.29 |
| 2020-06-16 | 24.65 | 23.62 | 24.52 | 23.98 | 68600.0 | 23.98 |
| 2020-06-15 | 24.24 | 22.33 | 22.93 | 23.89 | 68800.0 | 23.89 |
| 2020-06-12 | 23.92 | 22.32 | 23.46 | 23.66 | 117900.0 | 23.66 |
| 2020-06-11 | 24.33 | 22.51 | 24.19 | 22.57 | 71300.0 | 22.57 |
| 2020-06-10 | 25.75 | 23.05 | 23.93 | 25.07 | 114900.0 | 25.07 |
| 2020-06-09 | 24.65 | 23.68 | 24.53 | 23.94 | 65300.0 | 23.94 |
| 2020-06-08 | 25.0 | 24.56 | 24.95 | 24.85 | 121800.0 | 24.85 |
| 2020-06-05 | 25.72 | 24.25 | 25.72 | 24.8 | 119500.0 | 24.8 |
| 2020-06-04 | 25.71 | 24.55 | 25.71 | 25.04 | 92400.0 | 25.04 |
| 2020-06-03 | 26.41 | 23.8 | 24.2 | 25.87 | 195400.0 | 25.87 |
| 2020-06-02 | 24.17 | 22.84 | 23.18 | 23.9 | 77800.0 | 23.9 |
| 2020-06-01 | 23.39 | 22.92 | 23.06 | 23.15 | 83300.0 | 23.15 |
| 2020-05-29 | 22.79 | 22.05 | 22.4 | 22.72 | 53100.0 | 22.72 |
| 2020-05-28 | 23.5 | 22.4 | 23.5 | 22.57 | 75100.0 | 22.57 |
| 2020-05-27 | 23.6 | 22.58 | 23.14 | 23.52 | 61100.0 | 23.52 |
| 2020-05-26 | 23.1 | 22.46 | 22.63 | 22.69 | 48700.0 | 22.69 |
| 2020-05-22 | 22.19 | 21.43 | 21.61 | 22.06 | 66200.0 | 22.06 |
| 2020-05-21 | 22.6 | 21.58 | 22.42 | 21.61 | 54000.0 | 21.61 |
| 2020-05-20 | 23.29 | 22.15 | 22.15 | 22.55 | 75300.0 | 22.55 |
| 2020-05-19 | 22.54 | 21.83 | 21.85 | 21.83 | 52500.0 | 21.83 |
| 2020-05-18 | 23.15 | 21.82 | 22.93 | 21.87 | 79300.0 | 21.87 |
| 2020-05-15 | 22.37 | 20.87 | 20.87 | 22.0 | 73800.0 | 22.0 |
| 2020-05-14 | 21.0 | 19.93 | 20.61 | 20.94 | 66900.0 | 20.94 |
| 2020-05-13 | 21.23 | 20.56 | 21.01 | 21.11 | 115900.0 | 21.11 |
| 2020-05-12 | 22.72 | 20.91 | 22.68 | 21.01 | 102900.0 | 21.01 |
| 2020-05-11 | 22.79 | 21.81 | 22.61 | 22.56 | 76800.0 | 22.56 |
| 2020-05-08 | 23.18 | 22.22 | 22.22 | 22.99 | 89800.0 | 22.99 |
| 2020-05-07 | 22.04 | 20.68 | 21.0 | 22.01 | 116300.0 | 22.01 |
| 2020-05-06 | 22.29 | 20.82 | 21.9 | 21.07 | 126600.0 | 21.07 |
| 2020-05-05 | 23.72 | 21.43 | 22.58 | 21.66 | 117600.0 | 21.66 |
| 2020-05-04 | 22.47 | 19.54 | 19.54 | 22.23 | 182200.0 | 22.23 |
| 2020-05-01 | 19.57 | 19.24 | 19.54 | 19.3 | 60000.0 | 19.3 |
| 2020-04-30 | 20.95 | 19.18 | 20.95 | 20.04 | 98900.0 | 20.04 |
| 2020-04-29 | 21.05 | 19.98 | 19.99 | 20.73 | 164400.0 | 20.73 |
| 2020-04-28 | 19.66 | 17.94 | 18.14 | 19.5 | 94100.0 | 19.5 |
| 2020-04-27 | 18.25 | 17.47 | 17.8 | 17.65 | 78700.0 | 17.65 |
| 2020-04-24 | 19.14 | 17.31 | 18.92 | 17.64 | 145300.0 | 17.64 |
| 2020-04-23 | 18.98 | 17.06 | 17.06 | 18.67 | 176500.0 | 18.67 |
| 2020-04-22 | 17.16 | 15.58 | 15.83 | 17.08 | 77600.0 | 17.08 |
| 2020-04-21 | 16.44 | 15.28 | 16.34 | 15.53 | 89400.0 | 15.53 |
| 2020-04-20 | 17.15 | 16.29 | 16.87 | 16.65 | 87700.0 | 16.65 |
| 2020-04-17 | 18.07 | 16.37 | 16.68 | 16.99 | 222600.0 | 16.99 |
| 2020-04-16 | 17.43 | 15.95 | 17.01 | 16.18 | 97400.0 | 16.18 |
| 2020-04-15 | 17.2 | 16.14 | 16.99 | 17.16 | 135600.0 | 17.16 |
| 2020-04-14 | 18.13 | 17.2 | 17.89 | 17.5 | 132700.0 | 17.5 |
| 2020-04-13 | 18.04 | 17.39 | 17.65 | 17.59 | 78700.0 | 17.59 |
| 2020-04-09 | 18.25 | 17.2 | 17.6 | 17.65 | 170600.0 | 17.65 |
| 2020-04-08 | 18.32 | 16.57 | 16.95 | 17.2 | 138600.0 | 17.2 |
| 2020-04-07 | 18.08 | 15.5 | 15.5 | 16.86 | 170400.0 | 16.86 |
| 2020-04-06 | 15.39 | 14.0 | 14.0 | 15.1 | 137300.0 | 15.1 |
| 2020-04-03 | 14.22 | 13.4 | 13.79 | 13.69 | 96400.0 | 13.69 |
| 2020-04-02 | 14.62 | 13.33 | 14.25 | 13.83 | 93200.0 | 13.83 |
| 2020-04-01 | 15.1 | 14.2 | 14.77 | 14.31 | 89300.0 | 14.31 |
| 2020-03-31 | 16.07 | 15.01 | 15.99 | 15.17 | 192000.0 | 15.17 |
| 2020-03-30 | 16.67 | 15.47 | 15.47 | 16.0 | 109200.0 | 16.0 |
| 2020-03-27 | 16.76 | 15.11 | 16.55 | 15.44 | 155800.0 | 15.44 |
| 2020-03-26 | 18.76 | 16.81 | 18.15 | 16.91 | 146400.0 | 16.91 |
| 2020-03-25 | 18.53 | 17.26 | 17.33 | 17.88 | 111300.0 | 17.88 |
| 2020-03-24 | 18.05 | 15.52 | 15.91 | 17.48 | 140000.0 | 17.48 |
| 2020-03-23 | 17.37 | 14.77 | 17.37 | 15.34 | 128100.0 | 15.34 |
| 2020-03-20 | 19.3 | 17.07 | 18.49 | 17.51 | 176300.0 | 17.51 |
| 2020-03-19 | 19.1 | 17.17 | 17.27 | 18.53 | 139100.0 | 18.53 |
| 2020-03-18 | 18.91 | 16.67 | 17.99 | 17.86 | 149800.0 | 17.86 |
| 2020-03-17 | 19.63 | 16.85 | 16.85 | 18.7 | 266300.0 | 18.7 |
| 2020-03-16 | 17.58 | 15.75 | 15.84 | 16.7 | 142700.0 | 16.7 |
| 2020-03-13 | 17.82 | 15.98 | 16.75 | 17.3 | 175400.0 | 17.3 |
| 2020-03-12 | 16.51 | 14.64 | 15.85 | 16.08 | 186700.0 | 16.08 |
| 2020-03-11 | 17.84 | 16.51 | 17.68 | 16.85 | 127700.0 | 16.85 |
| 2020-03-10 | 19.04 | 17.24 | 18.99 | 18.07 | 123200.0 | 18.07 |
| 2020-03-09 | 19.6 | 17.68 | 18.67 | 18.38 | 124800.0 | 18.38 |
| 2020-03-06 | 20.43 | 19.45 | 19.89 | 19.56 | 171800.0 | 19.56 |
| 2020-03-05 | 20.56 | 19.96 | 20.26 | 20.3 | 93300.0 | 20.3 |
| 2020-03-04 | 20.68 | 19.97 | 20.63 | 20.57 | 100800.0 | 20.57 |
| 2020-03-03 | 20.79 | 20.1 | 20.21 | 20.37 | 112700.0 | 20.37 |
| 2020-03-02 | 20.5 | 19.69 | 20.49 | 20.25 | 180300.0 | 20.25 |
| 2020-02-28 | 20.5 | 17.8 | 18.69 | 20.34 | 305300.0 | 20.34 |
| 2020-02-27 | 20.27 | 19.22 | 20.0 | 19.24 | 154200.0 | 19.24 |
| 2020-02-26 | 20.87 | 20.17 | 20.31 | 20.28 | 78800.0 | 20.28 |
| 2020-02-25 | 21.29 | 20.09 | 21.22 | 20.3 | 242900.0 | 20.3 |
| 2020-02-24 | 21.45 | 20.58 | 21.23 | 21.15 | 200500.0 | 21.15 |
| 2020-02-21 | 21.9 | 21.01 | 21.27 | 21.68 | 136700.0 | 21.68 |
| 2020-02-20 | 22.47 | 21.33 | 21.89 | 21.43 | 204700.0 | 21.43 |
| 2020-02-19 | 23.75 | 22.05 | 23.45 | 22.15 | 489400.0 | 22.15 |
| 2020-02-18 | 23.53 | 22.34 | 23.09 | 23.5 | 281300.0 | 23.5 |