名前 | PetIQ Inc. Class A Common Stock |
ティッカー | PETQ |
国 | United States |
上場年 | 2017.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 37.22 | 35.81 | 36.29 | 36.09 | 260700.0 | 36.09 |
2021-02-12 | 38.61 | 36.0 | 36.54 | 36.12 | 384500.0 | 36.12 |
2021-02-11 | 36.39 | 35.07 | 36.06 | 36.12 | 538700.0 | 36.12 |
2021-02-10 | 36.01 | 34.6 | 35.56 | 35.8 | 547800.0 | 35.8 |
2021-02-09 | 37.21 | 35.33 | 37.21 | 35.68 | 223200.0 | 35.68 |
2021-02-08 | 36.96 | 34.79 | 35.0 | 36.36 | 517700.0 | 36.36 |
2021-02-05 | 35.26 | 34.07 | 34.9 | 35.18 | 266600.0 | 35.18 |
2021-02-04 | 34.88 | 33.01 | 33.75 | 34.4 | 380600.0 | 34.4 |
2021-02-03 | 34.82 | 33.45 | 33.79 | 33.74 | 270100.0 | 33.74 |
2021-02-02 | 35.0 | 33.15 | 34.37 | 33.71 | 223200.0 | 33.71 |
2021-02-01 | 35.49 | 33.5 | 34.97 | 34.28 | 250400.0 | 34.28 |
2021-01-29 | 37.25 | 34.1 | 36.55 | 34.66 | 355500.0 | 34.66 |
2021-01-28 | 39.29 | 36.33 | 37.38 | 36.48 | 516400.0 | 36.48 |
2021-01-27 | 37.75 | 34.1 | 34.34 | 36.92 | 847600.0 | 36.92 |
2021-01-26 | 35.18 | 34.09 | 35.0 | 34.87 | 281300.0 | 34.87 |
2021-01-25 | 36.28 | 34.54 | 34.59 | 34.99 | 316600.0 | 34.99 |
2021-01-22 | 34.91 | 34.09 | 34.62 | 34.59 | 209100.0 | 34.59 |
2021-01-21 | 36.37 | 34.81 | 35.31 | 34.81 | 214600.0 | 34.81 |
2021-01-20 | 36.96 | 34.92 | 36.29 | 35.6 | 171600.0 | 35.6 |
2021-01-19 | 38.32 | 36.08 | 37.52 | 36.29 | 214500.0 | 36.29 |
2021-01-15 | 38.38 | 36.77 | 37.59 | 37.43 | 155000.0 | 37.43 |
2021-01-14 | 38.5 | 37.01 | 37.67 | 37.82 | 338300.0 | 37.82 |
2021-01-13 | 38.24 | 36.59 | 37.05 | 37.42 | 261800.0 | 37.42 |
2021-01-12 | 37.3 | 35.84 | 36.16 | 36.94 | 192400.0 | 36.94 |
2021-01-11 | 36.55 | 35.28 | 35.69 | 35.96 | 255700.0 | 35.96 |
2021-01-08 | 36.27 | 35.3 | 35.76 | 35.72 | 236000.0 | 35.72 |
2021-01-07 | 36.15 | 35.16 | 35.83 | 35.41 | 157400.0 | 35.41 |
2021-01-06 | 35.9 | 34.18 | 35.78 | 35.35 | 266000.0 | 35.35 |
2021-01-05 | 35.93 | 34.96 | 35.47 | 35.56 | 278100.0 | 35.56 |
2021-01-04 | 37.98 | 34.6 | 37.5 | 35.75 | 541800.0 | 35.75 |
2020-12-31 | 38.59 | 36.5 | 36.9 | 38.45 | 484900.0 | 38.45 |
2020-12-30 | 37.35 | 36.4 | 36.4 | 36.89 | 388700.0 | 36.89 |
2020-12-29 | 37.1 | 36.32 | 36.77 | 36.41 | 325600.0 | 36.41 |
2020-12-28 | 37.35 | 35.56 | 35.7 | 36.61 | 523600.0 | 36.61 |
2020-12-24 | 35.59 | 33.74 | 34.41 | 35.54 | 217000.0 | 35.54 |
2020-12-23 | 34.59 | 33.17 | 34.48 | 34.19 | 388000.0 | 34.19 |
2020-12-22 | 34.63 | 33.08 | 33.49 | 34.32 | 211600.0 | 34.32 |
2020-12-21 | 33.72 | 31.98 | 32.53 | 33.64 | 198300.0 | 33.64 |
2020-12-18 | 33.75 | 32.38 | 33.5 | 33.08 | 369500.0 | 33.08 |
2020-12-17 | 33.63 | 32.62 | 32.7 | 33.36 | 196800.0 | 33.36 |
2020-12-16 | 32.62 | 31.42 | 31.7 | 32.5 | 228800.0 | 32.5 |
2020-12-15 | 31.64 | 30.77 | 31.14 | 31.48 | 236000.0 | 31.48 |
2020-12-14 | 31.87 | 30.75 | 31.39 | 30.84 | 240900.0 | 30.84 |
2020-12-11 | 32.22 | 31.0 | 31.99 | 31.19 | 276000.0 | 31.19 |
2020-12-10 | 32.24 | 31.18 | 31.73 | 31.99 | 349400.0 | 31.99 |
2020-12-09 | 32.17 | 31.25 | 31.51 | 31.72 | 365200.0 | 31.72 |
2020-12-08 | 31.56 | 30.03 | 30.16 | 31.29 | 262500.0 | 31.29 |
2020-12-07 | 30.42 | 29.18 | 29.63 | 30.25 | 160400.0 | 30.25 |
2020-12-04 | 30.1 | 29.6 | 29.97 | 29.77 | 236500.0 | 29.77 |
2020-12-03 | 30.31 | 29.23 | 29.42 | 29.98 | 237700.0 | 29.98 |
2020-12-02 | 29.39 | 28.44 | 28.83 | 29.28 | 236600.0 | 29.28 |
2020-12-01 | 29.37 | 28.38 | 29.04 | 29.06 | 179400.0 | 29.06 |
2020-11-30 | 29.73 | 28.7 | 29.52 | 28.78 | 278000.0 | 28.78 |
2020-11-27 | 29.72 | 29.02 | 29.31 | 29.43 | 67600.0 | 29.43 |
2020-11-25 | 29.92 | 28.92 | 29.62 | 29.11 | 155200.0 | 29.11 |
2020-11-24 | 30.38 | 29.33 | 29.58 | 29.85 | 418700.0 | 29.85 |
2020-11-23 | 29.82 | 28.66 | 28.75 | 29.49 | 243400.0 | 29.49 |
2020-11-20 | 28.81 | 27.87 | 28.04 | 28.53 | 357900.0 | 28.53 |
2020-11-19 | 28.59 | 27.28 | 27.38 | 28.2 | 458200.0 | 28.2 |
2020-11-18 | 28.08 | 27.09 | 27.93 | 27.5 | 277000.0 | 27.5 |
2020-11-17 | 28.09 | 26.9 | 27.33 | 27.7 | 407500.0 | 27.7 |
2020-11-16 | 27.94 | 26.93 | 27.6 | 27.5 | 247300.0 | 27.5 |
2020-11-13 | 27.65 | 26.41 | 26.5 | 27.07 | 476600.0 | 27.07 |
2020-11-12 | 26.92 | 25.83 | 25.9 | 26.29 | 198300.0 | 26.29 |
2020-11-11 | 26.6 | 25.09 | 25.37 | 26.35 | 336900.0 | 26.35 |
2020-11-10 | 26.23 | 24.42 | 26.15 | 24.99 | 503800.0 | 24.99 |
2020-11-09 | 27.39 | 25.22 | 26.2 | 25.83 | 668300.0 | 25.83 |
2020-11-06 | 28.0 | 25.21 | 26.01 | 25.82 | 1962600.0 | 25.82 |
2020-11-05 | 31.58 | 30.03 | 30.98 | 30.66 | 447100.0 | 30.66 |
2020-11-04 | 31.12 | 29.63 | 29.63 | 30.66 | 415000.0 | 30.66 |
2020-11-03 | 30.0 | 29.22 | 29.29 | 29.96 | 346900.0 | 29.96 |
2020-11-02 | 29.52 | 28.55 | 28.99 | 28.92 | 196200.0 | 28.92 |
2020-10-30 | 29.25 | 28.21 | 28.79 | 28.56 | 292200.0 | 28.56 |
2020-10-29 | 28.81 | 27.84 | 28.28 | 28.63 | 225600.0 | 28.63 |
2020-10-28 | 29.3 | 28.25 | 28.98 | 28.5 | 327400.0 | 28.5 |
2020-10-27 | 29.77 | 29.06 | 29.44 | 29.5 | 289800.0 | 29.5 |
2020-10-26 | 30.92 | 28.97 | 30.23 | 29.51 | 366200.0 | 29.51 |
2020-10-23 | 30.68 | 29.77 | 30.58 | 30.47 | 285600.0 | 30.47 |
2020-10-22 | 31.19 | 30.19 | 30.99 | 30.4 | 242600.0 | 30.4 |
2020-10-21 | 31.95 | 30.94 | 31.95 | 31.05 | 315400.0 | 31.05 |
2020-10-20 | 32.63 | 31.64 | 32.0 | 31.84 | 358300.0 | 31.84 |
2020-10-19 | 32.9 | 31.88 | 32.7 | 31.98 | 213800.0 | 31.98 |
2020-10-16 | 33.6 | 32.46 | 32.95 | 32.61 | 193700.0 | 32.61 |
2020-10-15 | 32.62 | 31.85 | 32.4 | 32.58 | 161400.0 | 32.58 |
2020-10-14 | 33.37 | 32.14 | 32.98 | 32.38 | 157700.0 | 32.38 |
2020-10-13 | 33.09 | 31.03 | 32.55 | 32.93 | 247800.0 | 32.93 |
2020-10-12 | 33.44 | 32.16 | 33.39 | 32.81 | 316600.0 | 32.81 |
2020-10-09 | 34.52 | 32.68 | 33.58 | 33.18 | 202300.0 | 33.18 |
2020-10-08 | 34.99 | 33.4 | 34.99 | 33.47 | 215800.0 | 33.47 |
2020-10-07 | 34.92 | 33.82 | 33.82 | 34.54 | 308500.0 | 34.54 |
2020-10-06 | 34.93 | 33.56 | 34.09 | 33.74 | 264500.0 | 33.74 |
2020-10-05 | 33.75 | 32.79 | 33.42 | 33.71 | 142200.0 | 33.71 |
2020-10-02 | 33.36 | 31.77 | 31.83 | 32.98 | 368700.0 | 32.98 |
2020-10-01 | 33.36 | 31.18 | 33.15 | 32.48 | 234600.0 | 32.48 |
2020-09-30 | 33.5 | 32.48 | 32.95 | 32.92 | 220300.0 | 32.92 |
2020-09-29 | 33.67 | 32.63 | 33.21 | 32.78 | 311900.0 | 32.78 |
2020-09-28 | 33.19 | 32.22 | 32.24 | 33.03 | 333100.0 | 33.03 |
2020-09-25 | 32.0 | 30.58 | 30.69 | 31.91 | 255500.0 | 31.91 |
2020-09-24 | 31.41 | 29.42 | 29.82 | 30.86 | 367700.0 | 30.86 |
2020-09-23 | 30.27 | 28.79 | 28.98 | 29.87 | 319000.0 | 29.87 |
2020-09-22 | 30.06 | 28.89 | 30.01 | 29.04 | 335400.0 | 29.04 |
2020-09-21 | 30.72 | 29.33 | 30.28 | 29.78 | 321900.0 | 29.78 |
2020-09-18 | 31.63 | 30.23 | 31.6 | 30.92 | 217400.0 | 30.92 |
2020-09-17 | 31.63 | 30.74 | 31.63 | 31.31 | 124800.0 | 31.31 |
2020-09-16 | 32.46 | 31.53 | 32.27 | 31.63 | 173400.0 | 31.63 |
2020-09-15 | 32.61 | 31.72 | 32.14 | 31.93 | 234000.0 | 31.93 |
2020-09-14 | 32.12 | 31.34 | 31.71 | 31.91 | 133900.0 | 31.91 |
2020-09-11 | 31.83 | 30.84 | 31.55 | 31.35 | 178700.0 | 31.35 |
2020-09-10 | 32.33 | 31.15 | 31.93 | 31.45 | 271100.0 | 31.45 |
2020-09-09 | 32.84 | 31.16 | 31.62 | 31.54 | 432100.0 | 31.54 |
2020-09-08 | 32.63 | 31.2 | 32.26 | 31.24 | 338200.0 | 31.24 |
2020-09-04 | 33.66 | 31.88 | 33.46 | 32.74 | 288100.0 | 32.74 |
2020-09-03 | 35.0 | 32.91 | 34.86 | 33.45 | 224300.0 | 33.45 |
2020-09-02 | 35.57 | 34.07 | 35.57 | 34.71 | 221600.0 | 34.71 |
2020-09-01 | 35.5 | 34.97 | 35.2 | 35.35 | 356900.0 | 35.35 |
2020-08-31 | 35.74 | 34.5 | 35.17 | 35.18 | 427900.0 | 35.18 |
2020-08-28 | 35.24 | 34.03 | 34.19 | 35.05 | 331600.0 | 35.05 |
2020-08-27 | 34.56 | 32.69 | 33.22 | 33.98 | 523000.0 | 33.98 |
2020-08-26 | 33.24 | 31.8 | 31.92 | 32.87 | 993300.0 | 32.87 |
2020-08-25 | 32.4 | 31.18 | 31.24 | 31.96 | 422400.0 | 31.96 |
2020-08-24 | 31.28 | 30.55 | 31.28 | 31.26 | 319800.0 | 31.26 |
2020-08-21 | 31.31 | 30.55 | 31.08 | 30.9 | 287300.0 | 30.9 |
2020-08-20 | 31.87 | 30.22 | 30.48 | 31.24 | 411500.0 | 31.24 |
2020-08-19 | 31.24 | 30.27 | 30.62 | 30.78 | 306200.0 | 30.78 |
2020-08-18 | 31.05 | 29.75 | 30.97 | 30.23 | 268200.0 | 30.23 |
2020-08-17 | 31.4 | 29.79 | 29.85 | 31.11 | 395500.0 | 31.11 |
2020-08-14 | 29.87 | 29.29 | 29.46 | 29.67 | 569700.0 | 29.67 |
2020-08-13 | 29.85 | 29.17 | 29.74 | 29.57 | 394500.0 | 29.57 |
2020-08-12 | 29.93 | 28.29 | 29.72 | 29.6 | 737100.0 | 29.6 |
2020-08-11 | 31.26 | 29.08 | 31.26 | 29.33 | 698900.0 | 29.33 |
2020-08-10 | 31.78 | 29.9 | 31.54 | 30.89 | 701100.0 | 30.89 |
2020-08-07 | 37.05 | 30.85 | 37.05 | 31.53 | 1797400.0 | 31.53 |
2020-08-06 | 38.99 | 37.1 | 37.17 | 37.49 | 1027200.0 | 37.49 |
2020-08-05 | 37.9 | 36.78 | 37.9 | 37.07 | 354300.0 | 37.07 |
2020-08-04 | 38.6 | 36.96 | 37.26 | 37.43 | 399200.0 | 37.43 |
2020-08-03 | 37.39 | 36.11 | 36.59 | 37.17 | 444000.0 | 37.17 |
2020-07-31 | 36.6 | 35.64 | 36.35 | 36.49 | 284800.0 | 36.49 |
2020-07-30 | 36.6 | 35.5 | 35.6 | 36.34 | 323200.0 | 36.34 |
2020-07-29 | 36.77 | 35.81 | 36.12 | 36.1 | 557000.0 | 36.1 |
2020-07-28 | 36.3 | 35.55 | 36.11 | 35.96 | 274700.0 | 35.96 |
2020-07-27 | 36.62 | 35.95 | 36.13 | 36.25 | 302400.0 | 36.25 |
2020-07-24 | 36.06 | 35.03 | 36.06 | 35.91 | 633700.0 | 35.91 |
2020-07-23 | 36.82 | 35.65 | 35.8 | 36.22 | 608000.0 | 36.22 |
2020-07-22 | 36.22 | 35.33 | 35.93 | 35.68 | 228300.0 | 35.68 |
2020-07-21 | 36.2 | 35.59 | 36.0 | 35.82 | 343200.0 | 35.82 |
2020-07-20 | 36.66 | 35.58 | 36.25 | 35.83 | 527100.0 | 35.83 |
2020-07-17 | 37.41 | 35.81 | 35.94 | 36.63 | 328200.0 | 36.63 |
2020-07-16 | 35.57 | 33.28 | 34.33 | 35.46 | 141200.0 | 35.46 |
2020-07-15 | 35.64 | 34.5 | 35.26 | 34.83 | 557100.0 | 34.83 |
2020-07-14 | 34.71 | 33.02 | 33.54 | 34.66 | 187000.0 | 34.66 |
2020-07-13 | 35.58 | 33.58 | 35.58 | 33.67 | 233000.0 | 33.67 |
2020-07-10 | 35.07 | 33.89 | 34.02 | 34.94 | 170000.0 | 34.94 |
2020-07-09 | 34.06 | 32.81 | 33.45 | 33.86 | 207800.0 | 33.86 |
2020-07-08 | 33.89 | 32.63 | 33.61 | 33.42 | 958100.0 | 33.42 |
2020-07-07 | 35.08 | 33.73 | 34.44 | 33.86 | 276700.0 | 33.86 |
2020-07-06 | 36.5 | 33.73 | 36.5 | 34.63 | 459400.0 | 34.63 |
2020-07-02 | 36.34 | 35.26 | 35.67 | 35.83 | 306900.0 | 35.83 |
2020-07-01 | 36.08 | 34.7 | 35.0 | 34.9 | 330200.0 | 34.9 |
2020-06-30 | 34.99 | 33.66 | 33.84 | 34.84 | 235200.0 | 34.84 |
2020-06-29 | 34.79 | 33.77 | 34.79 | 33.86 | 250100.0 | 33.86 |
2020-06-26 | 34.94 | 34.07 | 34.24 | 34.24 | 413300.0 | 34.24 |
2020-06-25 | 34.61 | 32.19 | 32.19 | 34.42 | 387500.0 | 34.42 |
2020-06-24 | 34.21 | 32.56 | 32.56 | 33.96 | 375000.0 | 33.96 |
2020-06-23 | 33.22 | 32.22 | 33.0 | 32.79 | 803000.0 | 32.79 |
2020-06-22 | 32.92 | 31.02 | 31.48 | 32.43 | 420500.0 | 32.43 |
2020-06-19 | 33.04 | 31.43 | 32.65 | 31.68 | 447900.0 | 31.68 |
2020-06-18 | 33.0 | 31.5 | 32.31 | 32.21 | 494600.0 | 32.21 |
2020-06-17 | 33.17 | 31.1 | 31.1 | 32.68 | 462800.0 | 32.68 |
2020-06-16 | 32.97 | 30.72 | 32.8 | 30.84 | 458600.0 | 30.84 |
2020-06-15 | 31.83 | 28.96 | 28.96 | 31.12 | 255200.0 | 31.12 |
2020-06-12 | 31.4 | 29.11 | 31.22 | 29.95 | 395900.0 | 29.95 |
2020-06-11 | 30.83 | 29.17 | 30.22 | 30.0 | 340300.0 | 30.0 |
2020-06-10 | 31.99 | 30.1 | 30.68 | 31.48 | 244300.0 | 31.48 |
2020-06-09 | 32.62 | 30.29 | 32.57 | 30.58 | 238100.0 | 30.58 |
2020-06-08 | 33.35 | 30.01 | 30.55 | 33.09 | 676700.0 | 33.09 |
2020-06-05 | 31.83 | 30.11 | 31.31 | 30.31 | 352100.0 | 30.31 |
2020-06-04 | 30.88 | 29.63 | 29.88 | 30.17 | 444200.0 | 30.17 |
2020-06-03 | 31.07 | 29.91 | 30.4 | 29.99 | 189700.0 | 29.99 |
2020-06-02 | 30.59 | 28.75 | 30.29 | 29.84 | 343000.0 | 29.84 |
2020-06-01 | 30.95 | 30.21 | 30.65 | 30.24 | 217400.0 | 30.24 |
2020-05-29 | 30.81 | 29.75 | 30.24 | 30.68 | 233000.0 | 30.68 |
2020-05-28 | 31.9 | 29.92 | 30.77 | 30.41 | 686100.0 | 30.41 |
2020-05-27 | 30.85 | 29.04 | 29.98 | 30.75 | 346100.0 | 30.75 |
2020-05-26 | 29.99 | 29.14 | 29.99 | 29.58 | 425400.0 | 29.58 |
2020-05-22 | 28.88 | 27.48 | 28.71 | 28.82 | 157700.0 | 28.82 |
2020-05-21 | 29.07 | 26.81 | 27.27 | 28.56 | 327400.0 | 28.56 |
2020-05-20 | 28.23 | 27.05 | 27.21 | 27.42 | 317000.0 | 27.42 |
2020-05-19 | 27.8 | 26.46 | 26.84 | 27.02 | 484800.0 | 27.02 |
2020-05-18 | 29.5 | 25.52 | 26.44 | 26.95 | 2019600.0 | 26.95 |
2020-05-15 | 26.03 | 23.59 | 23.62 | 25.71 | 2154400.0 | 25.71 |
2020-05-14 | 25.44 | 23.01 | 25.23 | 23.72 | 2036900.0 | 23.72 |
2020-05-13 | 29.49 | 27.03 | 28.19 | 27.13 | 452200.0 | 27.13 |
2020-05-12 | 29.65 | 26.67 | 26.75 | 28.52 | 748100.0 | 28.52 |
2020-05-11 | 27.18 | 26.02 | 26.49 | 26.02 | 470100.0 | 26.02 |
2020-05-08 | 29.49 | 26.61 | 29.05 | 26.75 | 573800.0 | 26.75 |
2020-05-07 | 29.11 | 28.06 | 28.52 | 28.35 | 194600.0 | 28.35 |
2020-05-06 | 29.7 | 28.32 | 29.48 | 28.4 | 268700.0 | 28.4 |
2020-05-05 | 29.67 | 28.5 | 28.5 | 29.16 | 276500.0 | 29.16 |
2020-05-04 | 28.23 | 27.36 | 28.05 | 27.75 | 509600.0 | 27.75 |
2020-05-01 | 28.61 | 27.13 | 27.7 | 28.31 | 410200.0 | 28.31 |
2020-04-30 | 30.0 | 28.6 | 29.17 | 28.6 | 387100.0 | 28.6 |
2020-04-29 | 30.25 | 28.45 | 29.33 | 29.84 | 658300.0 | 29.84 |
2020-04-28 | 28.99 | 27.28 | 28.15 | 28.5 | 243200.0 | 28.5 |
2020-04-27 | 27.42 | 24.75 | 24.84 | 27.29 | 379800.0 | 27.29 |
2020-04-24 | 24.75 | 23.14 | 23.53 | 24.41 | 126000.0 | 24.41 |
2020-04-23 | 23.81 | 22.75 | 22.9 | 23.1 | 186400.0 | 23.1 |
2020-04-22 | 23.35 | 22.73 | 22.99 | 22.84 | 177500.0 | 22.84 |
2020-04-21 | 22.64 | 21.57 | 21.93 | 22.35 | 191400.0 | 22.35 |
2020-04-20 | 23.65 | 22.02 | 22.96 | 22.86 | 174700.0 | 22.86 |
2020-04-17 | 23.95 | 22.89 | 23.07 | 23.36 | 262700.0 | 23.36 |
2020-04-16 | 23.35 | 21.17 | 23.02 | 22.13 | 279100.0 | 22.13 |
2020-04-15 | 24.0 | 22.43 | 23.92 | 23.05 | 191100.0 | 23.05 |
2020-04-14 | 25.22 | 24.01 | 24.46 | 24.92 | 217900.0 | 24.92 |
2020-04-13 | 25.63 | 23.42 | 25.63 | 23.85 | 442100.0 | 23.85 |
2020-04-09 | 27.13 | 25.16 | 25.76 | 25.79 | 274200.0 | 25.79 |
2020-04-08 | 25.89 | 24.05 | 24.5 | 25.22 | 384300.0 | 25.22 |
2020-04-07 | 25.54 | 23.57 | 24.87 | 23.88 | 405700.0 | 23.88 |
2020-04-06 | 24.37 | 21.61 | 21.83 | 23.89 | 317500.0 | 23.89 |
2020-04-03 | 20.99 | 19.87 | 20.18 | 20.58 | 238500.0 | 20.58 |
2020-04-02 | 21.58 | 19.18 | 20.02 | 20.3 | 276400.0 | 20.3 |
2020-04-01 | 22.04 | 19.86 | 22.04 | 20.16 | 362000.0 | 20.16 |
2020-03-31 | 23.43 | 22.33 | 22.99 | 23.23 | 332000.0 | 23.23 |
2020-03-30 | 23.72 | 20.95 | 21.62 | 23.28 | 423900.0 | 23.28 |
2020-03-27 | 21.59 | 18.82 | 20.74 | 21.45 | 294400.0 | 21.45 |
2020-03-26 | 21.61 | 19.87 | 20.45 | 21.41 | 214300.0 | 21.41 |
2020-03-25 | 21.73 | 19.35 | 20.55 | 20.42 | 336800.0 | 20.42 |
2020-03-24 | 21.19 | 18.97 | 19.1 | 20.46 | 416500.0 | 20.46 |
2020-03-23 | 18.14 | 15.83 | 17.42 | 18.0 | 332300.0 | 18.0 |
2020-03-20 | 22.01 | 17.56 | 21.52 | 17.93 | 516700.0 | 17.93 |
2020-03-19 | 21.82 | 16.27 | 16.39 | 21.24 | 496200.0 | 21.24 |
2020-03-18 | 17.62 | 16.16 | 16.91 | 16.59 | 431500.0 | 16.59 |
2020-03-17 | 19.46 | 16.24 | 17.56 | 18.0 | 624600.0 | 18.0 |
2020-03-16 | 19.49 | 16.64 | 17.84 | 17.21 | 604300.0 | 17.21 |
2020-03-13 | 21.86 | 18.05 | 20.98 | 21.82 | 520200.0 | 21.82 |
2020-03-12 | 21.73 | 19.38 | 21.02 | 19.49 | 619100.0 | 19.49 |
2020-03-11 | 24.73 | 21.67 | 23.61 | 22.59 | 913000.0 | 22.59 |
2020-03-10 | 26.37 | 25.17 | 25.83 | 26.17 | 455100.0 | 26.17 |
2020-03-09 | 26.93 | 24.4 | 26.47 | 25.01 | 409200.0 | 25.01 |
2020-03-06 | 29.55 | 27.8 | 28.3 | 28.56 | 255100.0 | 28.56 |
2020-03-05 | 30.47 | 28.41 | 29.69 | 29.07 | 254800.0 | 29.07 |
2020-03-04 | 30.95 | 29.91 | 30.57 | 30.26 | 192700.0 | 30.26 |
2020-03-03 | 31.29 | 29.44 | 30.53 | 30.06 | 261900.0 | 30.06 |
2020-03-02 | 31.42 | 30.0 | 31.42 | 30.5 | 226300.0 | 30.5 |
2020-02-28 | 31.67 | 30.11 | 30.86 | 31.1 | 297300.0 | 31.1 |
2020-02-27 | 32.81 | 31.17 | 32.06 | 31.81 | 220100.0 | 31.81 |
2020-02-26 | 34.06 | 32.57 | 32.92 | 32.74 | 196700.0 | 32.74 |
2020-02-25 | 33.82 | 32.29 | 33.81 | 32.73 | 222200.0 | 32.73 |
2020-02-24 | 33.51 | 31.55 | 33.44 | 33.45 | 289100.0 | 33.45 |
2020-02-21 | 35.44 | 34.24 | 34.81 | 34.76 | 317500.0 | 34.76 |
2020-02-20 | 34.94 | 33.68 | 34.66 | 34.94 | 221000.0 | 34.94 |
2020-02-19 | 35.06 | 33.72 | 34.22 | 34.78 | 256100.0 | 34.78 |
2020-02-18 | 34.1 | 33.14 | 33.76 | 33.97 | 192800.0 | 33.97 |