| 名前 | Tricida Inc. Common Stock |
| ティッカー | TCDA |
| 国 | United States |
| 上場年 | 2018.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.93 | 6.7 | 6.93 | 6.78 | 853700.0 | 6.78 |
| 2021-02-12 | 7.06 | 6.69 | 7.06 | 6.79 | 1525000.0 | 6.79 |
| 2021-02-11 | 7.39 | 6.95 | 7.33 | 7.0 | 541000.0 | 7.0 |
| 2021-02-10 | 7.41 | 7.05 | 7.31 | 7.27 | 591600.0 | 7.27 |
| 2021-02-09 | 7.47 | 7.18 | 7.38 | 7.26 | 924000.0 | 7.26 |
| 2021-02-08 | 7.49 | 7.19 | 7.4 | 7.41 | 977400.0 | 7.41 |
| 2021-02-05 | 7.37 | 7.04 | 7.29 | 7.16 | 753100.0 | 7.16 |
| 2021-02-04 | 7.43 | 6.89 | 6.98 | 7.12 | 1341500.0 | 7.12 |
| 2021-02-03 | 7.1 | 6.79 | 6.92 | 6.87 | 777300.0 | 6.87 |
| 2021-02-02 | 7.02 | 6.75 | 6.97 | 6.96 | 440100.0 | 6.96 |
| 2021-02-01 | 6.92 | 6.6 | 6.8 | 6.91 | 375600.0 | 6.91 |
| 2021-01-29 | 7.0 | 6.53 | 6.89 | 6.58 | 722400.0 | 6.58 |
| 2021-01-28 | 7.62 | 6.83 | 6.88 | 6.93 | 1380600.0 | 6.93 |
| 2021-01-27 | 7.0 | 6.45 | 6.85 | 6.87 | 717300.0 | 6.87 |
| 2021-01-26 | 7.44 | 6.88 | 7.21 | 6.92 | 604300.0 | 6.92 |
| 2021-01-25 | 7.53 | 7.06 | 7.39 | 7.12 | 509400.0 | 7.12 |
| 2021-01-22 | 7.49 | 6.94 | 7.11 | 7.45 | 309000.0 | 7.45 |
| 2021-01-21 | 7.25 | 6.99 | 7.14 | 7.15 | 430100.0 | 7.15 |
| 2021-01-20 | 7.2 | 6.9 | 7.1 | 7.15 | 313700.0 | 7.15 |
| 2021-01-19 | 7.34 | 6.9 | 7.15 | 7.15 | 731500.0 | 7.15 |
| 2021-01-15 | 7.44 | 7.02 | 7.21 | 7.03 | 556700.0 | 7.03 |
| 2021-01-14 | 7.38 | 6.9 | 7.3 | 7.21 | 541300.0 | 7.21 |
| 2021-01-13 | 7.65 | 7.21 | 7.61 | 7.23 | 330600.0 | 7.23 |
| 2021-01-12 | 7.8 | 7.51 | 7.61 | 7.66 | 223000.0 | 7.66 |
| 2021-01-11 | 7.87 | 7.3 | 7.81 | 7.57 | 459000.0 | 7.57 |
| 2021-01-08 | 7.98 | 7.56 | 7.59 | 7.8 | 325700.0 | 7.8 |
| 2021-01-07 | 7.7 | 7.36 | 7.42 | 7.67 | 323400.0 | 7.67 |
| 2021-01-06 | 7.66 | 7.23 | 7.23 | 7.36 | 714600.0 | 7.36 |
| 2021-01-05 | 7.4 | 7.09 | 7.17 | 7.23 | 504400.0 | 7.23 |
| 2021-01-04 | 7.2 | 6.85 | 7.06 | 7.17 | 321000.0 | 7.17 |
| 2020-12-31 | 7.35 | 6.89 | 7.16 | 7.05 | 505800.0 | 7.05 |
| 2020-12-30 | 7.5 | 7.1 | 7.5 | 7.15 | 535000.0 | 7.15 |
| 2020-12-29 | 7.65 | 7.08 | 7.6 | 7.4 | 580500.0 | 7.4 |
| 2020-12-28 | 7.89 | 7.49 | 7.84 | 7.61 | 419200.0 | 7.61 |
| 2020-12-24 | 8.03 | 7.65 | 7.74 | 7.74 | 397600.0 | 7.74 |
| 2020-12-23 | 7.55 | 7.28 | 7.51 | 7.51 | 550300.0 | 7.51 |
| 2020-12-22 | 7.59 | 7.2 | 7.35 | 7.44 | 549200.0 | 7.44 |
| 2020-12-21 | 7.54 | 7.21 | 7.45 | 7.27 | 1255700.0 | 7.27 |
| 2020-12-18 | 7.78 | 7.28 | 7.43 | 7.53 | 758600.0 | 7.53 |
| 2020-12-17 | 7.44 | 7.07 | 7.19 | 7.43 | 637700.0 | 7.43 |
| 2020-12-16 | 7.71 | 7.19 | 7.65 | 7.2 | 1335300.0 | 7.2 |
| 2020-12-15 | 8.0 | 7.36 | 8.0 | 7.77 | 454500.0 | 7.77 |
| 2020-12-14 | 8.19 | 7.32 | 7.53 | 7.78 | 802300.0 | 7.78 |
| 2020-12-11 | 8.09 | 7.15 | 7.23 | 7.51 | 1679000.0 | 7.51 |
| 2020-12-10 | 6.95 | 6.54 | 6.75 | 6.84 | 3012300.0 | 6.84 |
| 2020-12-09 | 7.86 | 6.53 | 7.47 | 6.68 | 2717400.0 | 6.68 |
| 2020-12-08 | 8.19 | 7.6 | 7.6 | 8.12 | 2369200.0 | 8.12 |
| 2020-12-07 | 7.66 | 7.35 | 7.63 | 7.46 | 364700.0 | 7.46 |
| 2020-12-04 | 7.93 | 7.55 | 7.58 | 7.66 | 442900.0 | 7.66 |
| 2020-12-03 | 7.63 | 7.32 | 7.44 | 7.48 | 557800.0 | 7.48 |
| 2020-12-02 | 7.58 | 7.2 | 7.35 | 7.42 | 594600.0 | 7.42 |
| 2020-12-01 | 7.64 | 7.2 | 7.29 | 7.36 | 914500.0 | 7.36 |
| 2020-11-30 | 7.51 | 7.04 | 7.51 | 7.31 | 617800.0 | 7.31 |
| 2020-11-27 | 7.73 | 7.42 | 7.58 | 7.46 | 298700.0 | 7.46 |
| 2020-11-25 | 7.76 | 7.26 | 7.38 | 7.52 | 610600.0 | 7.52 |
| 2020-11-24 | 7.47 | 7.03 | 7.12 | 7.43 | 878500.0 | 7.43 |
| 2020-11-23 | 7.35 | 7.0 | 7.16 | 7.03 | 456700.0 | 7.03 |
| 2020-11-20 | 7.46 | 6.98 | 7.44 | 7.12 | 1164200.0 | 7.12 |
| 2020-11-19 | 7.54 | 6.23 | 6.42 | 7.52 | 1111100.0 | 7.52 |
| 2020-11-18 | 6.57 | 6.35 | 6.48 | 6.39 | 987000.0 | 6.39 |
| 2020-11-17 | 6.62 | 6.09 | 6.3 | 6.43 | 960800.0 | 6.43 |
| 2020-11-16 | 6.59 | 6.33 | 6.51 | 6.41 | 1466000.0 | 6.41 |
| 2020-11-13 | 6.68 | 6.36 | 6.55 | 6.46 | 872400.0 | 6.46 |
| 2020-11-12 | 6.74 | 6.37 | 6.55 | 6.55 | 565200.0 | 6.55 |
| 2020-11-11 | 6.8 | 6.42 | 6.7 | 6.5 | 689400.0 | 6.5 |
| 2020-11-10 | 7.02 | 6.57 | 6.88 | 6.61 | 2421400.0 | 6.61 |
| 2020-11-09 | 7.67 | 6.93 | 7.21 | 6.96 | 682200.0 | 6.96 |
| 2020-11-06 | 7.5 | 6.76 | 6.76 | 7.05 | 570100.0 | 7.05 |
| 2020-11-05 | 7.17 | 6.69 | 7.06 | 6.95 | 842700.0 | 6.95 |
| 2020-11-04 | 7.28 | 6.61 | 6.72 | 7.12 | 1018100.0 | 7.12 |
| 2020-11-03 | 6.76 | 6.1 | 6.28 | 6.75 | 3339100.0 | 6.75 |
| 2020-11-02 | 6.84 | 5.48 | 5.53 | 6.35 | 4882100.0 | 6.35 |
| 2020-10-30 | 5.95 | 4.1 | 4.1 | 5.63 | 10455200.0 | 5.63 |
| 2020-10-29 | 4.55 | 3.74 | 4.4 | 4.37 | 17458200.0 | 4.37 |
| 2020-10-28 | 8.5 | 7.57 | 7.73 | 8.27 | 410700.0 | 8.27 |
| 2020-10-27 | 8.46 | 7.92 | 8.26 | 7.94 | 454500.0 | 7.94 |
| 2020-10-26 | 8.91 | 8.16 | 8.79 | 8.29 | 392300.0 | 8.29 |
| 2020-10-23 | 8.97 | 8.67 | 8.83 | 8.75 | 327200.0 | 8.75 |
| 2020-10-22 | 9.08 | 8.76 | 8.81 | 8.9 | 272300.0 | 8.9 |
| 2020-10-21 | 9.15 | 8.62 | 8.83 | 8.84 | 378800.0 | 8.84 |
| 2020-10-20 | 9.16 | 8.64 | 9.01 | 8.81 | 429400.0 | 8.81 |
| 2020-10-19 | 9.29 | 8.97 | 9.17 | 9.01 | 277900.0 | 9.01 |
| 2020-10-16 | 9.49 | 9.02 | 9.04 | 9.19 | 289800.0 | 9.19 |
| 2020-10-15 | 9.38 | 8.92 | 9.34 | 9.08 | 296300.0 | 9.08 |
| 2020-10-14 | 9.54 | 9.03 | 9.15 | 9.3 | 403600.0 | 9.3 |
| 2020-10-13 | 9.44 | 9.1 | 9.25 | 9.1 | 372300.0 | 9.1 |
| 2020-10-12 | 9.5 | 9.0 | 9.22 | 9.37 | 332900.0 | 9.37 |
| 2020-10-09 | 9.6 | 9.17 | 9.41 | 9.22 | 404200.0 | 9.22 |
| 2020-10-08 | 9.75 | 9.3 | 9.48 | 9.38 | 289900.0 | 9.38 |
| 2020-10-07 | 9.56 | 9.2 | 9.24 | 9.46 | 261000.0 | 9.46 |
| 2020-10-06 | 9.81 | 9.25 | 9.46 | 9.25 | 606200.0 | 9.25 |
| 2020-10-05 | 9.57 | 9.02 | 9.02 | 9.46 | 445100.0 | 9.46 |
| 2020-10-02 | 9.0 | 8.56 | 8.8 | 8.93 | 541800.0 | 8.93 |
| 2020-10-01 | 9.26 | 8.9 | 9.07 | 8.98 | 666500.0 | 8.98 |
| 2020-09-30 | 9.09 | 8.5 | 8.56 | 9.06 | 530400.0 | 9.06 |
| 2020-09-29 | 8.95 | 8.54 | 8.6 | 8.56 | 512700.0 | 8.56 |
| 2020-09-28 | 9.23 | 8.67 | 9.22 | 8.87 | 794500.0 | 8.87 |
| 2020-09-25 | 9.53 | 8.92 | 9.09 | 9.07 | 545200.0 | 9.07 |
| 2020-09-24 | 9.38 | 8.76 | 9.27 | 9.05 | 1179900.0 | 9.05 |
| 2020-09-23 | 10.38 | 9.27 | 10.18 | 9.33 | 745200.0 | 9.33 |
| 2020-09-22 | 10.74 | 9.99 | 10.59 | 10.23 | 592300.0 | 10.23 |
| 2020-09-21 | 11.23 | 10.44 | 11.17 | 10.55 | 429700.0 | 10.55 |
| 2020-09-18 | 11.99 | 11.2 | 11.83 | 11.36 | 655300.0 | 11.36 |
| 2020-09-17 | 11.97 | 11.56 | 11.57 | 11.71 | 355000.0 | 11.71 |
| 2020-09-16 | 12.44 | 11.5 | 12.38 | 11.73 | 862000.0 | 11.73 |
| 2020-09-15 | 12.62 | 12.04 | 12.12 | 12.32 | 671900.0 | 12.32 |
| 2020-09-14 | 12.15 | 11.78 | 11.96 | 12.0 | 621200.0 | 12.0 |
| 2020-09-11 | 12.04 | 11.64 | 11.74 | 11.79 | 510900.0 | 11.79 |
| 2020-09-10 | 11.98 | 11.3 | 11.32 | 11.71 | 470400.0 | 11.71 |
| 2020-09-09 | 11.53 | 11.15 | 11.36 | 11.32 | 339100.0 | 11.32 |
| 2020-09-08 | 11.58 | 10.8 | 10.92 | 11.27 | 634000.0 | 11.27 |
| 2020-09-04 | 11.53 | 10.43 | 11.47 | 11.02 | 552700.0 | 11.02 |
| 2020-09-03 | 11.79 | 10.91 | 11.32 | 11.34 | 628900.0 | 11.34 |
| 2020-09-02 | 11.25 | 10.7 | 11.03 | 11.19 | 595200.0 | 11.19 |
| 2020-09-01 | 11.11 | 10.42 | 10.53 | 11.02 | 752400.0 | 11.02 |
| 2020-08-31 | 10.75 | 10.01 | 10.11 | 10.57 | 710000.0 | 10.57 |
| 2020-08-28 | 10.48 | 9.95 | 10.33 | 10.18 | 668600.0 | 10.18 |
| 2020-08-27 | 10.5 | 10.12 | 10.34 | 10.39 | 565600.0 | 10.39 |
| 2020-08-26 | 10.65 | 10.11 | 10.5 | 10.38 | 1226900.0 | 10.38 |
| 2020-08-25 | 10.82 | 9.54 | 9.54 | 10.65 | 1963400.0 | 10.65 |
| 2020-08-24 | 12.5 | 9.56 | 10.48 | 10.11 | 5524600.0 | 10.11 |
| 2020-08-21 | 14.35 | 13.17 | 14.33 | 13.24 | 1189900.0 | 13.24 |
| 2020-08-20 | 14.56 | 13.77 | 14.19 | 14.43 | 636600.0 | 14.43 |
| 2020-08-19 | 14.68 | 14.17 | 14.28 | 14.26 | 816300.0 | 14.26 |
| 2020-08-18 | 15.33 | 14.06 | 15.03 | 14.35 | 1452800.0 | 14.35 |
| 2020-08-17 | 15.28 | 14.22 | 15.03 | 14.97 | 2940900.0 | 14.97 |
| 2020-08-14 | 14.21 | 13.72 | 14.2 | 14.18 | 815200.0 | 14.18 |
| 2020-08-13 | 14.22 | 13.5 | 13.69 | 14.12 | 638500.0 | 14.12 |
| 2020-08-12 | 13.85 | 13.31 | 13.42 | 13.75 | 736300.0 | 13.75 |
| 2020-08-11 | 13.74 | 13.13 | 13.71 | 13.3 | 591700.0 | 13.3 |
| 2020-08-10 | 14.14 | 13.35 | 13.74 | 13.67 | 591900.0 | 13.67 |
| 2020-08-07 | 13.85 | 13.25 | 13.48 | 13.74 | 826200.0 | 13.74 |
| 2020-08-06 | 13.94 | 13.14 | 13.72 | 13.71 | 852500.0 | 13.71 |
| 2020-08-05 | 14.6 | 13.56 | 14.49 | 13.8 | 928900.0 | 13.8 |
| 2020-08-04 | 14.43 | 13.45 | 13.88 | 14.26 | 738200.0 | 14.26 |
| 2020-08-03 | 13.98 | 12.94 | 13.58 | 13.75 | 682300.0 | 13.75 |
| 2020-07-31 | 13.91 | 13.22 | 13.56 | 13.38 | 710200.0 | 13.38 |
| 2020-07-30 | 13.43 | 12.91 | 13.24 | 13.27 | 555400.0 | 13.27 |
| 2020-07-29 | 14.32 | 13.18 | 14.04 | 13.3 | 527600.0 | 13.3 |
| 2020-07-28 | 14.82 | 13.86 | 14.54 | 13.89 | 519700.0 | 13.89 |
| 2020-07-27 | 14.69 | 13.64 | 13.87 | 14.59 | 834800.0 | 14.59 |
| 2020-07-24 | 14.41 | 13.8 | 14.35 | 13.89 | 634600.0 | 13.89 |
| 2020-07-23 | 14.85 | 14.18 | 14.77 | 14.39 | 615600.0 | 14.39 |
| 2020-07-22 | 15.12 | 14.17 | 15.0 | 14.77 | 825500.0 | 14.77 |
| 2020-07-21 | 15.84 | 14.85 | 15.75 | 15.05 | 904900.0 | 15.05 |
| 2020-07-20 | 16.9 | 15.56 | 16.78 | 15.71 | 997300.0 | 15.71 |
| 2020-07-17 | 17.7 | 16.0 | 16.0 | 16.5 | 2978900.0 | 16.5 |
| 2020-07-16 | 18.81 | 15.04 | 17.68 | 15.64 | 6362400.0 | 15.64 |
| 2020-07-15 | 26.62 | 25.91 | 26.19 | 26.2 | 393200.0 | 26.2 |
| 2020-07-14 | 26.2 | 25.32 | 25.86 | 25.95 | 173700.0 | 25.95 |
| 2020-07-13 | 27.06 | 25.74 | 26.15 | 25.78 | 378000.0 | 25.78 |
| 2020-07-10 | 26.61 | 25.97 | 26.48 | 26.0 | 222800.0 | 26.0 |
| 2020-07-09 | 27.25 | 26.35 | 26.98 | 26.54 | 280400.0 | 26.54 |
| 2020-07-08 | 26.96 | 26.26 | 26.77 | 26.93 | 202000.0 | 26.93 |
| 2020-07-07 | 27.44 | 26.03 | 26.4 | 26.74 | 202100.0 | 26.74 |
| 2020-07-06 | 27.09 | 26.41 | 26.81 | 26.56 | 255300.0 | 26.56 |
| 2020-07-02 | 27.2 | 26.24 | 27.2 | 26.49 | 169800.0 | 26.49 |
| 2020-07-01 | 27.57 | 26.77 | 27.47 | 26.79 | 409700.0 | 26.79 |
| 2020-06-30 | 27.5 | 25.23 | 25.45 | 27.48 | 1133900.0 | 27.48 |
| 2020-06-29 | 26.21 | 24.95 | 25.91 | 25.55 | 687800.0 | 25.55 |
| 2020-06-26 | 27.19 | 25.61 | 27.02 | 25.75 | 1265400.0 | 25.75 |
| 2020-06-25 | 27.57 | 26.67 | 26.84 | 27.08 | 1207900.0 | 27.08 |
| 2020-06-24 | 27.17 | 26.03 | 26.6 | 26.82 | 286000.0 | 26.82 |
| 2020-06-23 | 27.7 | 26.67 | 27.53 | 26.88 | 587600.0 | 26.88 |
| 2020-06-22 | 27.53 | 26.88 | 27.25 | 27.19 | 503500.0 | 27.19 |
| 2020-06-19 | 27.78 | 26.13 | 27.39 | 27.1 | 673300.0 | 27.1 |
| 2020-06-18 | 27.42 | 26.28 | 26.28 | 27.22 | 315700.0 | 27.22 |
| 2020-06-17 | 27.81 | 26.17 | 27.7 | 26.37 | 241700.0 | 26.37 |
| 2020-06-16 | 28.18 | 26.77 | 27.82 | 27.56 | 680600.0 | 27.56 |
| 2020-06-15 | 27.57 | 25.01 | 25.08 | 27.09 | 405400.0 | 27.09 |
| 2020-06-12 | 26.4 | 24.99 | 26.16 | 25.53 | 241300.0 | 25.53 |
| 2020-06-11 | 26.61 | 25.33 | 25.8 | 25.4 | 460200.0 | 25.4 |
| 2020-06-10 | 27.08 | 26.09 | 26.55 | 26.3 | 232500.0 | 26.3 |
| 2020-06-09 | 27.16 | 25.95 | 26.58 | 26.48 | 325400.0 | 26.48 |
| 2020-06-08 | 26.93 | 25.65 | 26.49 | 26.74 | 393600.0 | 26.74 |
| 2020-06-05 | 27.76 | 25.99 | 26.67 | 26.09 | 477900.0 | 26.09 |
| 2020-06-04 | 27.2 | 25.72 | 26.62 | 25.98 | 258800.0 | 25.98 |
| 2020-06-03 | 27.42 | 26.76 | 26.76 | 26.9 | 334800.0 | 26.9 |
| 2020-06-02 | 26.84 | 25.11 | 26.18 | 26.63 | 239600.0 | 26.63 |
| 2020-06-01 | 26.79 | 25.8 | 26.75 | 25.91 | 578300.0 | 25.91 |
| 2020-05-29 | 27.55 | 26.0 | 26.93 | 26.86 | 323700.0 | 26.86 |
| 2020-05-28 | 27.63 | 26.23 | 27.42 | 27.19 | 642600.0 | 27.19 |
| 2020-05-27 | 28.13 | 26.79 | 27.84 | 27.03 | 699900.0 | 27.03 |
| 2020-05-26 | 28.31 | 27.06 | 28.0 | 27.23 | 505000.0 | 27.23 |
| 2020-05-22 | 27.61 | 26.68 | 26.84 | 27.14 | 464400.0 | 27.14 |
| 2020-05-21 | 27.28 | 25.78 | 26.61 | 26.83 | 582600.0 | 26.83 |
| 2020-05-20 | 27.44 | 26.55 | 27.02 | 26.59 | 961400.0 | 26.59 |
| 2020-05-19 | 30.29 | 26.09 | 30.15 | 26.58 | 2395400.0 | 26.58 |
| 2020-05-18 | 32.39 | 31.2 | 32.02 | 31.55 | 222900.0 | 31.55 |
| 2020-05-15 | 32.23 | 30.5 | 31.09 | 30.98 | 262700.0 | 30.98 |
| 2020-05-14 | 31.51 | 29.36 | 29.77 | 31.17 | 258300.0 | 31.17 |
| 2020-05-13 | 30.72 | 28.74 | 30.4 | 30.41 | 214200.0 | 30.41 |
| 2020-05-12 | 32.36 | 29.4 | 29.67 | 29.82 | 199900.0 | 29.82 |
| 2020-05-11 | 30.82 | 28.89 | 29.38 | 29.42 | 262300.0 | 29.42 |
| 2020-05-08 | 32.99 | 28.5 | 28.51 | 30.0 | 672100.0 | 30.0 |
| 2020-05-07 | 30.24 | 28.41 | 28.88 | 29.25 | 144200.0 | 29.25 |
| 2020-05-06 | 29.75 | 28.24 | 29.12 | 28.65 | 112400.0 | 28.65 |
| 2020-05-05 | 31.04 | 28.93 | 30.36 | 29.04 | 271100.0 | 29.04 |
| 2020-05-04 | 29.84 | 27.84 | 28.26 | 29.76 | 129500.0 | 29.76 |
| 2020-05-01 | 29.98 | 27.26 | 29.37 | 28.41 | 160700.0 | 28.41 |
| 2020-04-30 | 31.64 | 29.8 | 30.81 | 30.25 | 134000.0 | 30.25 |
| 2020-04-29 | 32.36 | 30.6 | 30.92 | 31.5 | 266800.0 | 31.5 |
| 2020-04-28 | 30.26 | 28.22 | 29.3 | 30.11 | 144800.0 | 30.11 |
| 2020-04-27 | 29.4 | 28.02 | 28.37 | 28.59 | 159500.0 | 28.59 |
| 2020-04-24 | 28.28 | 27.26 | 27.35 | 27.83 | 83200.0 | 27.83 |
| 2020-04-23 | 28.53 | 26.74 | 27.03 | 27.39 | 135200.0 | 27.39 |
| 2020-04-22 | 27.29 | 26.32 | 26.95 | 26.97 | 93200.0 | 26.97 |
| 2020-04-21 | 27.05 | 25.57 | 26.67 | 26.3 | 177100.0 | 26.3 |
| 2020-04-20 | 27.71 | 26.31 | 26.81 | 26.77 | 134500.0 | 26.77 |
| 2020-04-17 | 27.83 | 26.77 | 27.49 | 27.31 | 137000.0 | 27.31 |
| 2020-04-16 | 26.95 | 25.47 | 26.38 | 26.82 | 145900.0 | 26.82 |
| 2020-04-15 | 28.04 | 26.18 | 27.97 | 26.38 | 212100.0 | 26.38 |
| 2020-04-14 | 29.96 | 26.65 | 28.0 | 28.66 | 192900.0 | 28.66 |
| 2020-04-13 | 27.8 | 25.52 | 26.59 | 27.72 | 288200.0 | 27.72 |
| 2020-04-09 | 27.32 | 25.8 | 25.96 | 26.81 | 172100.0 | 26.81 |
| 2020-04-08 | 25.72 | 24.21 | 24.81 | 25.35 | 154000.0 | 25.35 |
| 2020-04-07 | 25.75 | 24.07 | 25.0 | 24.4 | 304900.0 | 24.4 |
| 2020-04-06 | 25.0 | 21.69 | 21.83 | 24.81 | 292100.0 | 24.81 |
| 2020-04-03 | 22.21 | 20.56 | 21.52 | 21.21 | 141400.0 | 21.21 |
| 2020-04-02 | 21.87 | 20.7 | 21.18 | 21.65 | 239400.0 | 21.65 |
| 2020-04-01 | 22.3 | 20.51 | 21.08 | 21.25 | 211600.0 | 21.25 |
| 2020-03-31 | 23.52 | 21.84 | 23.33 | 22.0 | 173200.0 | 22.0 |
| 2020-03-30 | 23.76 | 22.51 | 23.15 | 23.35 | 201600.0 | 23.35 |
| 2020-03-27 | 24.46 | 22.4 | 23.17 | 23.21 | 296800.0 | 23.21 |
| 2020-03-26 | 25.0 | 22.63 | 22.87 | 24.14 | 198300.0 | 24.14 |
| 2020-03-25 | 23.74 | 22.17 | 22.46 | 22.74 | 143600.0 | 22.74 |
| 2020-03-24 | 23.01 | 21.46 | 22.42 | 22.4 | 168300.0 | 22.4 |
| 2020-03-23 | 22.6 | 19.25 | 20.4 | 21.32 | 233800.0 | 21.32 |
| 2020-03-20 | 22.8 | 19.36 | 21.82 | 20.18 | 501000.0 | 20.18 |
| 2020-03-19 | 21.49 | 18.35 | 18.36 | 21.04 | 360500.0 | 21.04 |
| 2020-03-18 | 20.52 | 18.02 | 19.25 | 18.43 | 560300.0 | 18.43 |
| 2020-03-17 | 22.14 | 19.91 | 21.42 | 20.48 | 461000.0 | 20.48 |
| 2020-03-16 | 24.28 | 21.0 | 23.04 | 21.21 | 289300.0 | 21.21 |
| 2020-03-13 | 27.1 | 23.11 | 26.41 | 25.34 | 472700.0 | 25.34 |
| 2020-03-12 | 27.43 | 24.94 | 27.25 | 25.45 | 400900.0 | 25.45 |
| 2020-03-11 | 30.86 | 27.13 | 30.55 | 28.05 | 274200.0 | 28.05 |
| 2020-03-10 | 32.14 | 28.6 | 32.14 | 30.98 | 411100.0 | 30.98 |
| 2020-03-09 | 32.4 | 30.5 | 31.7 | 31.14 | 222400.0 | 31.14 |
| 2020-03-06 | 33.94 | 31.82 | 32.97 | 32.76 | 166100.0 | 32.76 |
| 2020-03-05 | 35.08 | 33.48 | 34.38 | 33.78 | 165100.0 | 33.78 |
| 2020-03-04 | 35.16 | 33.85 | 34.38 | 35.07 | 238300.0 | 35.07 |
| 2020-03-03 | 34.72 | 31.81 | 34.5 | 33.5 | 235000.0 | 33.5 |
| 2020-03-02 | 34.52 | 30.8 | 31.51 | 34.48 | 318400.0 | 34.48 |
| 2020-02-28 | 32.62 | 28.83 | 31.19 | 31.78 | 582800.0 | 31.78 |
| 2020-02-27 | 33.05 | 31.07 | 32.25 | 32.14 | 216800.0 | 32.14 |
| 2020-02-26 | 33.98 | 32.23 | 33.9 | 32.76 | 398200.0 | 32.76 |
| 2020-02-25 | 35.45 | 33.32 | 35.45 | 33.71 | 238800.0 | 33.71 |
| 2020-02-24 | 36.58 | 34.91 | 35.95 | 35.12 | 178400.0 | 35.12 |
| 2020-02-21 | 37.1 | 35.9 | 36.38 | 36.93 | 131600.0 | 36.93 |
| 2020-02-20 | 36.63 | 35.54 | 35.72 | 36.33 | 165900.0 | 36.33 |
| 2020-02-19 | 36.27 | 35.64 | 35.89 | 35.88 | 110900.0 | 35.88 |
| 2020-02-18 | 36.84 | 35.74 | 36.55 | 35.81 | 173500.0 | 35.81 |