| 名前 | Simmons First National Corporation Class A Common Stock |
| ティッカー | SFNC |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 27.8 | 26.97 | 27.26 | 27.5 | 465700.0 | 27.5 |
| 2021-02-12 | 27.23 | 26.01 | 26.46 | 26.92 | 396800.0 | 26.92 |
| 2021-02-11 | 27.13 | 26.16 | 26.9 | 26.74 | 500500.0 | 26.74 |
| 2021-02-10 | 27.0 | 26.39 | 26.68 | 26.79 | 460800.0 | 26.79 |
| 2021-02-09 | 26.94 | 26.05 | 26.32 | 26.84 | 400900.0 | 26.84 |
| 2021-02-08 | 26.29 | 25.63 | 25.72 | 26.28 | 447000.0 | 26.28 |
| 2021-02-05 | 25.86 | 25.32 | 25.79 | 25.81 | 292400.0 | 25.81 |
| 2021-02-04 | 25.97 | 25.11 | 25.11 | 25.73 | 437700.0 | 25.73 |
| 2021-02-03 | 25.23 | 24.66 | 25.12 | 25.14 | 477400.0 | 25.14 |
| 2021-02-02 | 25.62 | 24.94 | 25.62 | 25.31 | 637300.0 | 25.31 |
| 2021-02-01 | 25.24 | 24.33 | 24.83 | 25.1 | 375000.0 | 25.1 |
| 2021-01-29 | 25.49 | 24.62 | 25.14 | 24.7 | 1011700.0 | 24.7 |
| 2021-01-28 | 26.25 | 25.0 | 26.25 | 25.22 | 693400.0 | 25.22 |
| 2021-01-27 | 26.53 | 25.5 | 25.54 | 25.94 | 655700.0 | 25.94 |
| 2021-01-26 | 26.9 | 25.5 | 26.75 | 25.66 | 674300.0 | 25.66 |
| 2021-01-25 | 26.85 | 25.92 | 26.71 | 26.45 | 854500.0 | 26.45 |
| 2021-01-22 | 27.19 | 25.7 | 25.84 | 27.05 | 676000.0 | 27.05 |
| 2021-01-21 | 26.71 | 25.86 | 26.5 | 26.08 | 466400.0 | 26.08 |
| 2021-01-20 | 26.66 | 26.09 | 26.57 | 26.43 | 448300.0 | 26.43 |
| 2021-01-19 | 26.64 | 26.02 | 26.2 | 26.5 | 423600.0 | 26.5 |
| 2021-01-15 | 26.67 | 25.91 | 26.22 | 26.18 | 657600.0 | 26.18 |
| 2021-01-14 | 26.9 | 25.89 | 26.04 | 26.72 | 497500.0 | 26.72 |
| 2021-01-13 | 26.31 | 25.49 | 25.55 | 25.94 | 535500.0 | 25.94 |
| 2021-01-12 | 26.82 | 25.82 | 26.0 | 26.45 | 798100.0 | 26.45 |
| 2021-01-11 | 25.82 | 24.93 | 25.03 | 25.71 | 437900.0 | 25.71 |
| 2021-01-08 | 25.95 | 24.87 | 25.8 | 25.44 | 710200.0 | 25.44 |
| 2021-01-07 | 25.84 | 24.85 | 25.0 | 25.59 | 1201900.0 | 25.59 |
| 2021-01-06 | 25.49 | 22.89 | 23.24 | 25.04 | 1705500.0 | 25.04 |
| 2021-01-05 | 22.69 | 21.7 | 21.75 | 22.61 | 939100.0 | 22.61 |
| 2021-01-04 | 22.03 | 21.23 | 21.77 | 21.65 | 564700.0 | 21.65 |
| 2020-12-31 | 21.71 | 21.22 | 21.45 | 21.59 | 304400.0 | 21.59 |
| 2020-12-30 | 21.59 | 21.16 | 21.16 | 21.35 | 255900.0 | 21.35 |
| 2020-12-29 | 21.87 | 21.14 | 21.59 | 21.2 | 395700.0 | 21.2 |
| 2020-12-28 | 21.8 | 21.18 | 21.42 | 21.59 | 351200.0 | 21.59 |
| 2020-12-24 | 21.3 | 20.76 | 21.3 | 21.11 | 148000.0 | 21.11 |
| 2020-12-23 | 21.21 | 20.7 | 20.74 | 21.16 | 285400.0 | 21.16 |
| 2020-12-22 | 20.97 | 20.47 | 20.97 | 20.5 | 277700.0 | 20.5 |
| 2020-12-21 | 21.22 | 20.58 | 21.05 | 20.82 | 334900.0 | 20.82 |
| 2020-12-18 | 21.48 | 20.92 | 21.32 | 21.08 | 1505900.0 | 21.08 |
| 2020-12-17 | 21.27 | 20.95 | 21.19 | 21.24 | 352400.0 | 21.24 |
| 2020-12-16 | 21.46 | 21.21 | 21.41 | 21.24 | 467600.0 | 21.24 |
| 2020-12-15 | 21.41 | 20.72 | 21.02 | 21.31 | 397700.0 | 21.31 |
| 2020-12-14 | 21.35 | 20.61 | 21.3 | 20.82 | 383200.0 | 20.82 |
| 2020-12-11 | 21.28 | 20.89 | 21.0 | 20.94 | 358900.0 | 20.77 |
| 2020-12-10 | 21.35 | 20.9 | 21.03 | 21.27 | 307700.0 | 21.1 |
| 2020-12-09 | 21.69 | 21.3 | 21.37 | 21.34 | 431200.0 | 21.17 |
| 2020-12-08 | 21.39 | 21.01 | 21.14 | 21.31 | 323900.0 | 21.14 |
| 2020-12-07 | 21.24 | 20.63 | 20.86 | 21.14 | 277500.0 | 20.97 |
| 2020-12-04 | 21.15 | 20.55 | 20.7 | 21.12 | 368800.0 | 20.95 |
| 2020-12-03 | 20.79 | 20.25 | 20.67 | 20.4 | 659400.0 | 20.23 |
| 2020-12-02 | 20.53 | 19.88 | 19.88 | 20.39 | 429100.0 | 20.22 |
| 2020-12-01 | 20.33 | 19.81 | 19.97 | 19.92 | 377900.0 | 19.76 |
| 2020-11-30 | 20.46 | 19.44 | 20.2 | 19.5 | 365400.0 | 19.34 |
| 2020-11-27 | 21.07 | 20.1 | 20.77 | 20.49 | 156100.0 | 20.32 |
| 2020-11-25 | 20.99 | 20.15 | 20.93 | 20.74 | 338500.0 | 20.57 |
| 2020-11-24 | 21.44 | 20.57 | 20.57 | 21.3 | 599800.0 | 21.13 |
| 2020-11-23 | 20.44 | 19.87 | 20.25 | 20.15 | 635200.0 | 19.99 |
| 2020-11-20 | 19.88 | 19.49 | 19.72 | 19.84 | 321500.0 | 19.68 |
| 2020-11-19 | 20.11 | 19.63 | 19.85 | 20.06 | 303200.0 | 19.9 |
| 2020-11-18 | 20.8 | 19.97 | 20.64 | 19.97 | 432500.0 | 19.81 |
| 2020-11-17 | 20.56 | 19.91 | 20.23 | 20.41 | 517300.0 | 20.24 |
| 2020-11-16 | 20.73 | 20.0 | 20.36 | 20.53 | 524100.0 | 20.36 |
| 2020-11-13 | 19.74 | 19.06 | 19.07 | 19.54 | 440200.0 | 19.38 |
| 2020-11-12 | 19.22 | 18.68 | 19.16 | 18.93 | 499100.0 | 18.78 |
| 2020-11-11 | 20.07 | 19.06 | 19.95 | 19.5 | 489100.0 | 19.34 |
| 2020-11-10 | 20.34 | 19.35 | 19.49 | 20.06 | 779700.0 | 19.9 |
| 2020-11-09 | 19.9 | 17.94 | 17.94 | 19.24 | 1079500.0 | 19.08 |
| 2020-11-06 | 17.5 | 16.77 | 17.35 | 16.83 | 408200.0 | 16.69 |
| 2020-11-05 | 17.42 | 16.38 | 16.38 | 17.24 | 384700.0 | 17.1 |
| 2020-11-04 | 17.55 | 16.32 | 17.41 | 16.37 | 348300.0 | 16.24 |
| 2020-11-03 | 18.03 | 17.53 | 17.55 | 17.86 | 426000.0 | 17.72 |
| 2020-11-02 | 17.66 | 17.03 | 17.28 | 17.32 | 391800.0 | 17.18 |
| 2020-10-30 | 17.27 | 16.78 | 16.81 | 16.99 | 515400.0 | 16.85 |
| 2020-10-29 | 16.95 | 16.19 | 16.46 | 16.89 | 511900.0 | 16.75 |
| 2020-10-28 | 16.95 | 16.36 | 16.52 | 16.38 | 414200.0 | 16.25 |
| 2020-10-27 | 17.49 | 16.87 | 17.33 | 16.9 | 413500.0 | 16.76 |
| 2020-10-26 | 17.58 | 17.15 | 17.52 | 17.41 | 499600.0 | 17.27 |
| 2020-10-23 | 18.5 | 17.51 | 18.0 | 17.76 | 551000.0 | 17.62 |
| 2020-10-22 | 17.43 | 16.76 | 16.88 | 17.38 | 406700.0 | 17.24 |
| 2020-10-21 | 16.99 | 16.6 | 16.73 | 16.74 | 485100.0 | 16.6 |
| 2020-10-20 | 17.09 | 16.21 | 16.37 | 16.75 | 644000.0 | 16.61 |
| 2020-10-19 | 17.12 | 15.59 | 15.59 | 16.59 | 444600.0 | 16.46 |
| 2020-10-16 | 17.28 | 16.82 | 17.15 | 17.17 | 394900.0 | 17.03 |
| 2020-10-15 | 17.19 | 16.31 | 16.41 | 17.17 | 358500.0 | 17.03 |
| 2020-10-14 | 17.11 | 16.55 | 16.77 | 16.58 | 299000.0 | 16.45 |
| 2020-10-13 | 17.55 | 16.8 | 17.55 | 16.81 | 349000.0 | 16.67 |
| 2020-10-12 | 17.74 | 17.3 | 17.31 | 17.69 | 558800.0 | 17.55 |
| 2020-10-09 | 17.66 | 17.28 | 17.58 | 17.32 | 355600.0 | 17.18 |
| 2020-10-08 | 17.62 | 17.31 | 17.62 | 17.49 | 353000.0 | 17.35 |
| 2020-10-07 | 17.54 | 16.9 | 17.07 | 17.24 | 536700.0 | 17.1 |
| 2020-10-06 | 17.61 | 16.79 | 16.93 | 16.82 | 667200.0 | 16.68 |
| 2020-10-05 | 16.85 | 16.38 | 16.47 | 16.82 | 436100.0 | 16.68 |
| 2020-10-02 | 16.28 | 15.54 | 15.54 | 16.2 | 359400.0 | 16.07 |
| 2020-10-01 | 15.93 | 15.47 | 15.78 | 15.82 | 429000.0 | 15.69 |
| 2020-09-30 | 16.14 | 15.6 | 15.73 | 15.86 | 650700.0 | 15.73 |
| 2020-09-29 | 15.87 | 15.32 | 15.85 | 15.6 | 466700.0 | 15.47 |
| 2020-09-28 | 15.99 | 15.46 | 15.47 | 15.9 | 491800.0 | 15.77 |
| 2020-09-25 | 15.26 | 14.93 | 14.97 | 15.16 | 429700.0 | 15.04 |
| 2020-09-24 | 15.47 | 14.84 | 15.06 | 15.08 | 522100.0 | 14.96 |
| 2020-09-23 | 15.55 | 14.98 | 15.18 | 14.98 | 455400.0 | 14.86 |
| 2020-09-22 | 15.66 | 15.01 | 15.49 | 15.11 | 469500.0 | 14.99 |
| 2020-09-21 | 16.04 | 15.12 | 15.81 | 15.37 | 672700.0 | 15.25 |
| 2020-09-18 | 16.33 | 15.9 | 16.27 | 16.19 | 1693200.0 | 16.06 |
| 2020-09-17 | 16.31 | 15.82 | 15.89 | 16.19 | 532800.0 | 16.06 |
| 2020-09-16 | 16.41 | 15.89 | 16.14 | 16.11 | 547100.0 | 15.98 |
| 2020-09-15 | 16.52 | 16.04 | 16.52 | 16.12 | 431800.0 | 15.99 |
| 2020-09-14 | 16.72 | 16.27 | 16.41 | 16.5 | 406400.0 | 16.37 |
| 2020-09-11 | 16.61 | 16.16 | 16.38 | 16.44 | 469200.0 | 16.14 |
| 2020-09-10 | 16.86 | 16.4 | 16.77 | 16.4 | 322900.0 | 16.1 |
| 2020-09-09 | 16.91 | 16.59 | 16.87 | 16.72 | 440000.0 | 16.41 |
| 2020-09-08 | 17.37 | 16.49 | 17.22 | 16.8 | 519900.0 | 16.49 |
| 2020-09-04 | 17.74 | 17.1 | 17.59 | 17.41 | 506900.0 | 17.09 |
| 2020-09-03 | 17.86 | 17.09 | 17.26 | 17.15 | 341100.0 | 16.83 |
| 2020-09-02 | 17.24 | 16.96 | 17.02 | 17.12 | 269100.0 | 16.81 |
| 2020-09-01 | 17.27 | 16.76 | 17.04 | 17.15 | 286800.0 | 16.83 |
| 2020-08-31 | 17.59 | 17.06 | 17.41 | 17.07 | 587800.0 | 16.76 |
| 2020-08-28 | 17.86 | 17.35 | 17.81 | 17.55 | 341700.0 | 17.23 |
| 2020-08-27 | 17.84 | 17.18 | 17.18 | 17.55 | 363100.0 | 17.23 |
| 2020-08-26 | 17.55 | 17.16 | 17.43 | 17.25 | 380000.0 | 16.93 |
| 2020-08-25 | 17.96 | 17.39 | 17.76 | 17.52 | 216000.0 | 17.2 |
| 2020-08-24 | 17.64 | 16.69 | 17.01 | 17.56 | 243500.0 | 17.24 |
| 2020-08-21 | 17.04 | 16.57 | 16.85 | 16.76 | 343600.0 | 16.45 |
| 2020-08-20 | 17.31 | 16.92 | 17.07 | 16.98 | 314600.0 | 16.67 |
| 2020-08-19 | 17.69 | 17.28 | 17.45 | 17.42 | 406800.0 | 17.1 |
| 2020-08-18 | 18.14 | 17.31 | 18.14 | 17.36 | 304200.0 | 17.04 |
| 2020-08-17 | 18.28 | 17.82 | 18.21 | 18.07 | 351900.0 | 17.74 |
| 2020-08-14 | 18.49 | 17.77 | 17.9 | 18.33 | 389700.0 | 17.99 |
| 2020-08-13 | 18.44 | 18.03 | 18.38 | 18.07 | 310300.0 | 17.74 |
| 2020-08-12 | 19.1 | 18.23 | 19.1 | 18.53 | 380700.0 | 18.19 |
| 2020-08-11 | 19.2 | 18.42 | 18.42 | 18.74 | 497000.0 | 18.4 |
| 2020-08-10 | 18.72 | 18.02 | 18.22 | 18.4 | 488800.0 | 18.06 |
| 2020-08-07 | 18.17 | 17.06 | 17.17 | 18.14 | 608200.0 | 17.81 |
| 2020-08-06 | 17.42 | 16.91 | 17.03 | 17.15 | 287500.0 | 16.83 |
| 2020-08-05 | 17.25 | 16.66 | 16.86 | 17.17 | 404600.0 | 16.85 |
| 2020-08-04 | 17.04 | 16.33 | 16.7 | 16.64 | 411500.0 | 16.33 |
| 2020-08-03 | 16.85 | 16.39 | 16.67 | 16.75 | 335700.0 | 16.44 |
| 2020-07-31 | 16.81 | 16.25 | 16.77 | 16.59 | 480600.0 | 16.29 |
| 2020-07-30 | 17.11 | 16.6 | 17.0 | 16.92 | 509200.0 | 16.61 |
| 2020-07-29 | 17.49 | 16.59 | 16.73 | 17.39 | 565200.0 | 17.07 |
| 2020-07-28 | 17.0 | 16.49 | 16.49 | 16.72 | 414800.0 | 16.41 |
| 2020-07-27 | 17.24 | 16.59 | 17.24 | 16.65 | 431700.0 | 16.34 |
| 2020-07-24 | 17.73 | 17.31 | 17.51 | 17.38 | 436200.0 | 17.06 |
| 2020-07-23 | 17.66 | 16.9 | 17.01 | 17.5 | 608500.0 | 17.18 |
| 2020-07-22 | 17.37 | 16.86 | 17.37 | 17.04 | 914900.0 | 16.73 |
| 2020-07-21 | 17.37 | 16.28 | 16.28 | 17.27 | 884900.0 | 16.95 |
| 2020-07-20 | 16.26 | 15.81 | 16.18 | 15.9 | 527100.0 | 15.61 |
| 2020-07-17 | 16.88 | 16.26 | 16.69 | 16.27 | 447500.0 | 15.97 |
| 2020-07-16 | 17.19 | 16.46 | 16.7 | 16.8 | 331400.0 | 16.49 |
| 2020-07-15 | 16.98 | 16.1 | 16.46 | 16.82 | 602500.0 | 16.51 |
| 2020-07-14 | 16.36 | 15.61 | 16.11 | 15.94 | 579700.0 | 15.65 |
| 2020-07-13 | 16.55 | 15.74 | 15.98 | 16.18 | 535600.0 | 15.88 |
| 2020-07-10 | 15.77 | 14.99 | 14.99 | 15.74 | 541100.0 | 15.45 |
| 2020-07-09 | 15.71 | 14.92 | 15.49 | 15.06 | 574300.0 | 14.78 |
| 2020-07-08 | 16.08 | 15.26 | 15.9 | 15.62 | 624900.0 | 15.33 |
| 2020-07-07 | 16.3 | 15.79 | 16.05 | 15.91 | 758800.0 | 15.62 |
| 2020-07-06 | 17.08 | 16.22 | 16.66 | 16.33 | 469600.0 | 16.03 |
| 2020-07-02 | 16.84 | 16.09 | 16.52 | 16.15 | 675400.0 | 15.85 |
| 2020-07-01 | 17.2 | 16.0 | 17.09 | 16.04 | 703400.0 | 15.75 |
| 2020-06-30 | 17.19 | 16.06 | 16.16 | 17.11 | 863500.0 | 16.8 |
| 2020-06-29 | 16.52 | 15.54 | 15.73 | 16.33 | 669300.0 | 16.03 |
| 2020-06-26 | 16.22 | 15.26 | 16.22 | 15.43 | 2532100.0 | 15.15 |
| 2020-06-25 | 16.76 | 16.07 | 16.09 | 16.6 | 958700.0 | 16.29 |
| 2020-06-24 | 16.92 | 16.11 | 16.58 | 16.23 | 683700.0 | 15.93 |
| 2020-06-23 | 17.77 | 16.82 | 17.66 | 16.88 | 1051900.0 | 16.57 |
| 2020-06-22 | 17.33 | 16.79 | 17.16 | 17.26 | 823300.0 | 16.94 |
| 2020-06-19 | 17.61 | 16.52 | 17.13 | 17.41 | 2401700.0 | 17.09 |
| 2020-06-18 | 17.27 | 16.39 | 16.39 | 17.06 | 913200.0 | 16.75 |
| 2020-06-17 | 17.45 | 16.44 | 17.34 | 16.65 | 1120600.0 | 16.34 |
| 2020-06-16 | 17.25 | 16.48 | 17.0 | 16.87 | 729600.0 | 16.56 |
| 2020-06-15 | 16.7 | 15.6 | 15.64 | 16.48 | 756200.0 | 16.18 |
| 2020-06-12 | 17.35 | 15.84 | 16.89 | 16.36 | 684100.0 | 16.06 |
| 2020-06-11 | 17.17 | 16.15 | 17.15 | 16.25 | 1131000.0 | 15.78 |
| 2020-06-10 | 18.74 | 17.86 | 18.6 | 18.07 | 1086300.0 | 17.55 |
| 2020-06-09 | 19.25 | 18.29 | 18.55 | 18.79 | 804400.0 | 18.25 |
| 2020-06-08 | 19.49 | 18.94 | 19.0 | 19.09 | 655100.0 | 18.54 |
| 2020-06-05 | 18.93 | 17.8 | 18.04 | 18.8 | 1653800.0 | 18.26 |
| 2020-06-04 | 17.99 | 17.22 | 17.42 | 17.77 | 1114800.0 | 17.26 |
| 2020-06-03 | 17.91 | 17.42 | 17.48 | 17.51 | 1060300.0 | 17.01 |
| 2020-06-02 | 17.44 | 16.76 | 17.33 | 16.96 | 515100.0 | 16.47 |
| 2020-06-01 | 17.46 | 17.0 | 17.32 | 17.04 | 636100.0 | 16.55 |
| 2020-05-29 | 17.25 | 16.76 | 17.14 | 17.15 | 816300.0 | 16.66 |
| 2020-05-28 | 18.39 | 17.4 | 18.35 | 17.51 | 705400.0 | 17.01 |
| 2020-05-27 | 18.39 | 17.37 | 17.63 | 18.25 | 776600.0 | 17.73 |
| 2020-05-26 | 17.27 | 16.66 | 16.72 | 17.02 | 589300.0 | 16.53 |
| 2020-05-22 | 16.25 | 15.5 | 16.04 | 15.88 | 373000.0 | 15.43 |
| 2020-05-21 | 16.43 | 15.51 | 16.43 | 15.9 | 603800.0 | 15.44 |
| 2020-05-20 | 16.27 | 15.22 | 15.27 | 16.22 | 826300.0 | 15.76 |
| 2020-05-19 | 16.53 | 14.92 | 15.83 | 14.93 | 632800.0 | 14.5 |
| 2020-05-18 | 16.13 | 15.12 | 15.59 | 15.98 | 817700.0 | 15.52 |
| 2020-05-15 | 14.99 | 14.41 | 14.62 | 14.74 | 686800.0 | 14.32 |
| 2020-05-14 | 14.92 | 13.75 | 14.3 | 14.78 | 754000.0 | 14.36 |
| 2020-05-13 | 15.77 | 14.32 | 15.34 | 14.51 | 646900.0 | 14.09 |
| 2020-05-12 | 16.22 | 15.44 | 16.22 | 15.48 | 721100.0 | 15.04 |
| 2020-05-11 | 16.9 | 15.97 | 16.88 | 16.22 | 791900.0 | 15.76 |
| 2020-05-08 | 17.38 | 16.84 | 17.0 | 17.24 | 659700.0 | 16.75 |
| 2020-05-07 | 17.18 | 16.55 | 16.77 | 16.64 | 508800.0 | 16.16 |
| 2020-05-06 | 17.25 | 16.34 | 17.1 | 16.47 | 453900.0 | 16.0 |
| 2020-05-05 | 18.18 | 16.95 | 17.98 | 17.0 | 406600.0 | 16.51 |
| 2020-05-04 | 17.79 | 17.04 | 17.23 | 17.71 | 417400.0 | 17.2 |
| 2020-05-01 | 18.4 | 17.53 | 18.17 | 17.82 | 340100.0 | 17.31 |
| 2020-04-30 | 19.07 | 18.43 | 18.98 | 18.7 | 549500.0 | 18.16 |
| 2020-04-29 | 19.93 | 18.25 | 19.12 | 19.47 | 725900.0 | 18.91 |
| 2020-04-28 | 18.6 | 18.03 | 18.25 | 18.23 | 669800.0 | 17.71 |
| 2020-04-27 | 18.26 | 17.11 | 17.39 | 18.01 | 612200.0 | 17.49 |
| 2020-04-24 | 17.5 | 16.83 | 17.09 | 17.24 | 491100.0 | 16.75 |
| 2020-04-23 | 17.56 | 16.85 | 17.0 | 17.0 | 505500.0 | 16.51 |
| 2020-04-22 | 18.46 | 16.76 | 18.0 | 16.91 | 480000.0 | 16.43 |
| 2020-04-21 | 18.37 | 16.76 | 18.18 | 17.6 | 641700.0 | 17.1 |
| 2020-04-20 | 18.25 | 17.1 | 17.31 | 17.67 | 350700.0 | 17.16 |
| 2020-04-17 | 18.14 | 17.3 | 17.41 | 17.91 | 440000.0 | 17.4 |
| 2020-04-16 | 17.57 | 16.21 | 17.02 | 16.72 | 654100.0 | 16.24 |
| 2020-04-15 | 17.78 | 17.05 | 17.69 | 17.12 | 551400.0 | 16.63 |
| 2020-04-14 | 19.59 | 18.08 | 19.45 | 18.51 | 625900.0 | 17.98 |
| 2020-04-13 | 19.72 | 18.43 | 19.72 | 18.76 | 533500.0 | 18.22 |
| 2020-04-09 | 19.9 | 18.75 | 19.0 | 19.75 | 686100.0 | 19.18 |
| 2020-04-08 | 19.0 | 17.76 | 18.0 | 18.71 | 854800.0 | 18.17 |
| 2020-04-07 | 18.78 | 17.52 | 18.42 | 17.71 | 669300.0 | 17.2 |
| 2020-04-06 | 18.1 | 17.36 | 17.61 | 17.75 | 529000.0 | 17.24 |
| 2020-04-03 | 17.49 | 16.28 | 17.03 | 16.75 | 557300.0 | 16.27 |
| 2020-04-02 | 18.02 | 16.92 | 17.02 | 17.33 | 484200.0 | 16.83 |
| 2020-04-01 | 17.7 | 16.91 | 17.36 | 17.17 | 559200.0 | 16.68 |
| 2020-03-31 | 19.18 | 18.12 | 18.88 | 18.4 | 942400.0 | 17.87 |
| 2020-03-30 | 19.25 | 18.01 | 18.52 | 19.11 | 820500.0 | 18.56 |
| 2020-03-27 | 19.31 | 17.81 | 17.96 | 18.52 | 971100.0 | 17.99 |
| 2020-03-26 | 19.08 | 17.0 | 17.32 | 18.87 | 1111300.0 | 18.33 |
| 2020-03-25 | 18.02 | 16.57 | 17.7 | 17.1 | 1149000.0 | 16.61 |
| 2020-03-24 | 17.51 | 16.23 | 16.37 | 17.45 | 984800.0 | 16.95 |
| 2020-03-23 | 18.27 | 14.97 | 17.21 | 15.53 | 997700.0 | 15.09 |
| 2020-03-20 | 19.0 | 17.0 | 19.0 | 17.11 | 2106700.0 | 16.62 |
| 2020-03-19 | 19.97 | 17.19 | 17.98 | 19.03 | 1850100.0 | 18.48 |
| 2020-03-18 | 19.8 | 17.31 | 17.74 | 18.21 | 2704900.0 | 17.69 |
| 2020-03-17 | 18.92 | 16.0 | 16.22 | 18.92 | 1644400.0 | 18.38 |
| 2020-03-16 | 16.5 | 14.56 | 14.56 | 15.92 | 1339800.0 | 15.46 |
| 2020-03-13 | 17.09 | 15.29 | 16.15 | 17.09 | 1171300.0 | 16.6 |
| 2020-03-12 | 16.12 | 14.59 | 15.44 | 15.22 | 1135200.0 | 14.62 |
| 2020-03-11 | 17.64 | 16.56 | 17.35 | 16.69 | 1152600.0 | 16.03 |
| 2020-03-10 | 18.78 | 17.48 | 18.4 | 17.86 | 1379600.0 | 17.15 |
| 2020-03-09 | 19.3 | 17.37 | 18.8 | 17.63 | 933900.0 | 16.93 |
| 2020-03-06 | 21.14 | 20.01 | 20.6 | 20.41 | 1165200.0 | 19.6 |
| 2020-03-05 | 21.64 | 20.69 | 21.37 | 21.18 | 1100400.0 | 20.34 |
| 2020-03-04 | 22.16 | 21.11 | 21.78 | 22.11 | 766800.0 | 21.24 |
| 2020-03-03 | 22.82 | 21.21 | 22.24 | 21.5 | 592200.0 | 20.65 |
| 2020-03-02 | 22.42 | 21.24 | 21.45 | 22.38 | 640300.0 | 21.5 |
| 2020-02-28 | 22.08 | 20.88 | 21.71 | 21.38 | 869100.0 | 20.54 |
| 2020-02-27 | 23.39 | 22.32 | 22.75 | 22.33 | 678800.0 | 21.45 |
| 2020-02-26 | 24.02 | 23.09 | 23.64 | 23.24 | 460900.0 | 22.32 |
| 2020-02-25 | 24.28 | 23.26 | 24.25 | 23.47 | 663100.0 | 22.54 |
| 2020-02-24 | 24.28 | 23.59 | 23.87 | 24.2 | 567700.0 | 23.24 |
| 2020-02-21 | 24.77 | 24.38 | 24.73 | 24.68 | 1381400.0 | 23.71 |
| 2020-02-20 | 25.08 | 24.6 | 24.68 | 24.83 | 624900.0 | 23.85 |
| 2020-02-19 | 24.88 | 24.55 | 24.75 | 24.69 | 436100.0 | 23.71 |
| 2020-02-18 | 24.81 | 24.38 | 24.64 | 24.69 | 400200.0 | 23.71 |