| 名前 | United Fire Group Inc. Common Stock |
| ティッカー | UFCS |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 30.67 | 29.62 | 30.22 | 30.14 | 129000.0 | 30.14 |
| 2021-02-12 | 31.85 | 29.62 | 31.85 | 30.07 | 131800.0 | 30.07 |
| 2021-02-11 | 32.47 | 31.24 | 31.68 | 32.32 | 56000.0 | 32.32 |
| 2021-02-10 | 32.55 | 30.87 | 31.83 | 31.5 | 102800.0 | 31.5 |
| 2021-02-09 | 32.06 | 30.52 | 30.89 | 31.82 | 57100.0 | 31.82 |
| 2021-02-08 | 31.25 | 30.2 | 30.41 | 31.12 | 71400.0 | 31.12 |
| 2021-02-05 | 30.68 | 29.6 | 30.68 | 30.01 | 62200.0 | 30.01 |
| 2021-02-04 | 30.71 | 29.88 | 30.22 | 30.45 | 62800.0 | 30.45 |
| 2021-02-03 | 30.74 | 29.25 | 29.55 | 29.93 | 88900.0 | 29.93 |
| 2021-02-02 | 29.86 | 28.58 | 28.87 | 29.59 | 74000.0 | 29.59 |
| 2021-02-01 | 28.77 | 27.5 | 27.7 | 28.55 | 68100.0 | 28.55 |
| 2021-01-29 | 28.77 | 27.21 | 28.77 | 27.54 | 117200.0 | 27.54 |
| 2021-01-28 | 29.28 | 28.33 | 29.06 | 28.45 | 84200.0 | 28.45 |
| 2021-01-27 | 30.47 | 28.18 | 29.08 | 28.83 | 85700.0 | 28.83 |
| 2021-01-26 | 31.3 | 29.77 | 31.26 | 29.81 | 81300.0 | 29.81 |
| 2021-01-25 | 31.62 | 29.56 | 30.33 | 30.88 | 63800.0 | 30.88 |
| 2021-01-22 | 30.91 | 29.58 | 30.16 | 30.85 | 90100.0 | 30.85 |
| 2021-01-21 | 32.86 | 30.39 | 32.21 | 30.52 | 98800.0 | 30.52 |
| 2021-01-20 | 32.68 | 31.43 | 31.92 | 32.09 | 92100.0 | 32.09 |
| 2021-01-19 | 33.2 | 30.8 | 32.0 | 32.14 | 134200.0 | 32.14 |
| 2021-01-15 | 31.57 | 30.55 | 31.12 | 31.14 | 102500.0 | 31.14 |
| 2021-01-14 | 31.82 | 30.74 | 30.98 | 31.52 | 85400.0 | 31.52 |
| 2021-01-13 | 31.51 | 30.31 | 30.9 | 30.72 | 65100.0 | 30.72 |
| 2021-01-12 | 32.01 | 30.57 | 30.57 | 30.92 | 88600.0 | 30.92 |
| 2021-01-11 | 30.37 | 28.74 | 29.02 | 30.27 | 120700.0 | 30.27 |
| 2021-01-08 | 29.51 | 28.48 | 29.21 | 29.13 | 126100.0 | 29.13 |
| 2021-01-07 | 28.93 | 27.23 | 28.08 | 28.92 | 133200.0 | 28.92 |
| 2021-01-06 | 27.78 | 25.84 | 25.86 | 27.6 | 168600.0 | 27.6 |
| 2021-01-05 | 25.88 | 24.91 | 24.91 | 25.3 | 130400.0 | 25.3 |
| 2021-01-04 | 25.55 | 24.56 | 25.32 | 24.87 | 89400.0 | 24.87 |
| 2020-12-31 | 25.31 | 24.87 | 25.28 | 25.1 | 72100.0 | 25.1 |
| 2020-12-30 | 25.25 | 24.63 | 24.63 | 25.18 | 55000.0 | 25.18 |
| 2020-12-29 | 25.42 | 24.02 | 25.21 | 24.69 | 80700.0 | 24.69 |
| 2020-12-28 | 25.47 | 24.63 | 24.84 | 25.02 | 101500.0 | 25.02 |
| 2020-12-24 | 25.02 | 24.21 | 25.02 | 24.53 | 58800.0 | 24.53 |
| 2020-12-23 | 24.48 | 23.8 | 24.15 | 24.48 | 68000.0 | 24.48 |
| 2020-12-22 | 24.39 | 23.58 | 23.95 | 23.78 | 113500.0 | 23.78 |
| 2020-12-21 | 25.13 | 23.66 | 25.01 | 23.87 | 122000.0 | 23.87 |
| 2020-12-18 | 26.43 | 25.13 | 25.17 | 25.21 | 451100.0 | 25.21 |
| 2020-12-17 | 26.04 | 24.79 | 25.61 | 24.96 | 86700.0 | 24.96 |
| 2020-12-16 | 26.19 | 25.45 | 26.0 | 25.63 | 98200.0 | 25.63 |
| 2020-12-15 | 25.93 | 24.67 | 25.4 | 25.82 | 83200.0 | 25.82 |
| 2020-12-14 | 25.34 | 23.8 | 24.18 | 25.18 | 107100.0 | 25.18 |
| 2020-12-11 | 24.51 | 23.74 | 24.4 | 24.02 | 84100.0 | 24.02 |
| 2020-12-10 | 24.41 | 22.17 | 23.59 | 24.11 | 123700.0 | 24.11 |
| 2020-12-09 | 24.03 | 23.47 | 24.03 | 23.7 | 89900.0 | 23.7 |
| 2020-12-08 | 23.88 | 23.16 | 23.36 | 23.83 | 101900.0 | 23.83 |
| 2020-12-07 | 24.59 | 23.61 | 24.18 | 23.71 | 69200.0 | 23.71 |
| 2020-12-04 | 24.42 | 22.77 | 22.79 | 24.26 | 93600.0 | 24.26 |
| 2020-12-03 | 23.87 | 22.76 | 23.87 | 22.86 | 54400.0 | 22.86 |
| 2020-12-02 | 23.27 | 22.29 | 22.76 | 23.0 | 58800.0 | 22.85 |
| 2020-12-01 | 23.47 | 22.02 | 22.44 | 22.84 | 165300.0 | 22.69 |
| 2020-11-30 | 23.39 | 21.7 | 22.94 | 21.87 | 211400.0 | 21.73 |
| 2020-11-27 | 23.8 | 22.9 | 23.56 | 23.18 | 47100.0 | 23.03 |
| 2020-11-25 | 24.43 | 23.68 | 24.23 | 23.91 | 70500.0 | 23.75 |
| 2020-11-24 | 24.74 | 23.48 | 23.78 | 24.33 | 85900.0 | 24.17 |
| 2020-11-23 | 23.81 | 23.14 | 23.45 | 23.34 | 84700.0 | 23.19 |
| 2020-11-20 | 23.57 | 22.83 | 23.21 | 23.33 | 77700.0 | 23.18 |
| 2020-11-19 | 23.55 | 22.8 | 23.03 | 23.49 | 44700.0 | 23.34 |
| 2020-11-18 | 24.41 | 23.36 | 24.22 | 23.4 | 45900.0 | 23.25 |
| 2020-11-17 | 24.44 | 23.27 | 24.25 | 23.94 | 73000.0 | 23.78 |
| 2020-11-16 | 24.88 | 23.69 | 23.75 | 24.28 | 135300.0 | 24.12 |
| 2020-11-13 | 23.36 | 22.55 | 22.9 | 23.15 | 65100.0 | 23.0 |
| 2020-11-12 | 23.24 | 22.21 | 22.49 | 22.54 | 72300.0 | 22.39 |
| 2020-11-11 | 23.88 | 22.91 | 23.88 | 23.11 | 85600.0 | 22.96 |
| 2020-11-10 | 23.57 | 21.48 | 21.99 | 23.35 | 101400.0 | 23.2 |
| 2020-11-09 | 22.52 | 19.65 | 20.1 | 21.68 | 176900.0 | 21.54 |
| 2020-11-06 | 20.08 | 19.01 | 20.08 | 19.16 | 72700.0 | 19.04 |
| 2020-11-05 | 20.72 | 19.12 | 19.12 | 19.88 | 113300.0 | 19.75 |
| 2020-11-04 | 21.08 | 18.83 | 21.08 | 19.12 | 185500.0 | 19.0 |
| 2020-11-03 | 21.77 | 21.1 | 21.36 | 21.53 | 200600.0 | 21.39 |
| 2020-11-02 | 21.33 | 20.63 | 21.33 | 20.83 | 95400.0 | 20.69 |
| 2020-10-30 | 21.86 | 20.43 | 21.84 | 20.54 | 89200.0 | 20.41 |
| 2020-10-29 | 22.16 | 21.32 | 21.51 | 22.03 | 82100.0 | 21.89 |
| 2020-10-28 | 22.19 | 21.21 | 21.4 | 21.61 | 91900.0 | 21.47 |
| 2020-10-27 | 22.59 | 21.81 | 22.44 | 21.84 | 78300.0 | 21.7 |
| 2020-10-26 | 23.06 | 22.25 | 22.89 | 22.56 | 47900.0 | 22.41 |
| 2020-10-23 | 23.33 | 22.87 | 23.32 | 23.12 | 43100.0 | 22.97 |
| 2020-10-22 | 23.17 | 22.51 | 22.61 | 22.91 | 83100.0 | 22.76 |
| 2020-10-21 | 22.88 | 21.69 | 21.92 | 22.59 | 45400.0 | 22.44 |
| 2020-10-20 | 21.91 | 21.42 | 21.7 | 21.81 | 101600.0 | 21.67 |
| 2020-10-19 | 22.36 | 21.42 | 22.02 | 21.47 | 56700.0 | 21.33 |
| 2020-10-16 | 22.07 | 21.34 | 21.38 | 21.83 | 53500.0 | 21.69 |
| 2020-10-15 | 21.57 | 20.42 | 20.8 | 21.49 | 51500.0 | 21.35 |
| 2020-10-14 | 21.68 | 21.11 | 21.13 | 21.11 | 41700.0 | 20.97 |
| 2020-10-13 | 22.06 | 21.33 | 22.03 | 21.49 | 66600.0 | 21.35 |
| 2020-10-12 | 22.41 | 21.4 | 21.4 | 22.36 | 81200.0 | 22.21 |
| 2020-10-09 | 21.68 | 21.19 | 21.68 | 21.26 | 47400.0 | 21.12 |
| 2020-10-08 | 21.56 | 20.79 | 21.03 | 21.41 | 58000.0 | 21.27 |
| 2020-10-07 | 20.85 | 20.3 | 20.48 | 20.79 | 71000.0 | 20.65 |
| 2020-10-06 | 21.32 | 20.51 | 20.71 | 20.52 | 87500.0 | 20.39 |
| 2020-10-05 | 21.07 | 20.02 | 20.5 | 20.77 | 59100.0 | 20.63 |
| 2020-10-02 | 20.63 | 19.91 | 19.91 | 20.32 | 73400.0 | 20.19 |
| 2020-10-01 | 20.56 | 20.01 | 20.23 | 20.25 | 62300.0 | 20.12 |
| 2020-09-30 | 20.61 | 20.05 | 20.36 | 20.32 | 96200.0 | 20.19 |
| 2020-09-29 | 20.56 | 19.89 | 20.56 | 20.36 | 54700.0 | 20.23 |
| 2020-09-28 | 20.91 | 19.98 | 19.98 | 20.68 | 92100.0 | 20.55 |
| 2020-09-25 | 19.86 | 19.58 | 19.58 | 19.77 | 45000.0 | 19.64 |
| 2020-09-24 | 20.16 | 19.17 | 19.44 | 19.77 | 79000.0 | 19.64 |
| 2020-09-23 | 20.75 | 19.42 | 20.49 | 19.47 | 86400.0 | 19.34 |
| 2020-09-22 | 20.84 | 20.0 | 20.49 | 20.43 | 189600.0 | 20.3 |
| 2020-09-21 | 20.95 | 20.03 | 20.73 | 20.47 | 124700.0 | 20.34 |
| 2020-09-18 | 21.97 | 20.81 | 21.79 | 21.24 | 297500.0 | 21.1 |
| 2020-09-17 | 21.81 | 21.18 | 21.25 | 21.61 | 110800.0 | 21.47 |
| 2020-09-16 | 21.68 | 21.12 | 21.44 | 21.26 | 105900.0 | 21.12 |
| 2020-09-15 | 22.48 | 21.36 | 22.4 | 21.43 | 49800.0 | 21.29 |
| 2020-09-14 | 22.91 | 22.17 | 22.5 | 22.3 | 80100.0 | 22.15 |
| 2020-09-11 | 23.39 | 22.36 | 23.34 | 22.6 | 68500.0 | 22.45 |
| 2020-09-10 | 24.34 | 23.26 | 24.34 | 23.32 | 61000.0 | 23.17 |
| 2020-09-09 | 24.07 | 23.49 | 23.68 | 23.8 | 91800.0 | 23.64 |
| 2020-09-08 | 23.84 | 23.17 | 23.62 | 23.41 | 127800.0 | 23.26 |
| 2020-09-04 | 24.29 | 23.57 | 24.29 | 23.89 | 47900.0 | 23.73 |
| 2020-09-03 | 24.98 | 23.74 | 24.37 | 23.8 | 58800.0 | 23.64 |
| 2020-09-02 | 24.93 | 24.09 | 24.68 | 24.63 | 74300.0 | 24.14 |
| 2020-09-01 | 25.5 | 24.6 | 25.04 | 24.71 | 75700.0 | 24.22 |
| 2020-08-31 | 26.09 | 25.04 | 25.82 | 25.18 | 72100.0 | 24.68 |
| 2020-08-28 | 26.7 | 25.51 | 26.51 | 25.92 | 41600.0 | 25.41 |
| 2020-08-27 | 26.46 | 25.17 | 25.17 | 26.2 | 63800.0 | 25.68 |
| 2020-08-26 | 25.97 | 25.06 | 25.97 | 25.06 | 38300.0 | 24.56 |
| 2020-08-25 | 27.73 | 26.01 | 26.31 | 26.06 | 42300.0 | 25.54 |
| 2020-08-24 | 26.06 | 25.31 | 25.58 | 26.06 | 60800.0 | 25.54 |
| 2020-08-21 | 25.98 | 25.16 | 25.74 | 25.45 | 49900.0 | 24.95 |
| 2020-08-20 | 26.88 | 25.87 | 26.34 | 25.98 | 49200.0 | 25.46 |
| 2020-08-19 | 27.17 | 26.22 | 26.7 | 26.52 | 84700.0 | 25.99 |
| 2020-08-18 | 27.09 | 26.54 | 26.76 | 26.75 | 34500.0 | 26.22 |
| 2020-08-17 | 27.29 | 26.67 | 27.24 | 26.78 | 110500.0 | 26.25 |
| 2020-08-14 | 27.64 | 27.05 | 27.14 | 27.27 | 36500.0 | 26.73 |
| 2020-08-13 | 27.92 | 27.2 | 27.53 | 27.42 | 35200.0 | 26.88 |
| 2020-08-12 | 28.66 | 27.43 | 28.66 | 27.99 | 42000.0 | 27.43 |
| 2020-08-11 | 28.82 | 27.98 | 28.46 | 28.18 | 104000.0 | 27.62 |
| 2020-08-10 | 28.23 | 27.04 | 27.55 | 28.1 | 58400.0 | 27.54 |
| 2020-08-07 | 27.4 | 26.08 | 26.09 | 27.34 | 54000.0 | 26.8 |
| 2020-08-06 | 26.59 | 25.74 | 26.51 | 26.17 | 55100.0 | 25.65 |
| 2020-08-05 | 26.67 | 24.15 | 24.15 | 26.55 | 94100.0 | 26.02 |
| 2020-08-04 | 25.35 | 24.5 | 24.89 | 25.06 | 124700.0 | 24.56 |
| 2020-08-03 | 25.44 | 24.5 | 25.44 | 24.74 | 119700.0 | 24.25 |
| 2020-07-31 | 25.58 | 24.41 | 25.39 | 25.37 | 142000.0 | 24.87 |
| 2020-07-30 | 26.18 | 25.56 | 26.1 | 25.68 | 67400.0 | 25.17 |
| 2020-07-29 | 26.64 | 26.1 | 26.32 | 26.35 | 97200.0 | 25.83 |
| 2020-07-28 | 26.62 | 25.82 | 26.35 | 26.37 | 45700.0 | 25.85 |
| 2020-07-27 | 26.88 | 25.67 | 26.88 | 25.92 | 56900.0 | 25.41 |
| 2020-07-24 | 27.84 | 26.74 | 27.42 | 26.97 | 60500.0 | 26.44 |
| 2020-07-23 | 27.94 | 27.0 | 27.6 | 27.42 | 82300.0 | 26.88 |
| 2020-07-22 | 28.44 | 27.36 | 27.9 | 27.73 | 54300.0 | 27.18 |
| 2020-07-21 | 28.42 | 27.57 | 27.62 | 28.21 | 149900.0 | 27.65 |
| 2020-07-20 | 28.47 | 27.09 | 27.93 | 27.22 | 34500.0 | 26.68 |
| 2020-07-17 | 28.78 | 27.88 | 28.02 | 28.06 | 74400.0 | 27.5 |
| 2020-07-16 | 29.05 | 27.63 | 28.55 | 28.2 | 50200.0 | 27.64 |
| 2020-07-15 | 29.06 | 27.45 | 27.5 | 28.73 | 92100.0 | 28.16 |
| 2020-07-14 | 26.96 | 25.98 | 26.02 | 26.82 | 223100.0 | 26.29 |
| 2020-07-13 | 26.33 | 25.46 | 26.33 | 25.9 | 72600.0 | 25.39 |
| 2020-07-10 | 26.02 | 24.8 | 24.8 | 25.98 | 89700.0 | 25.46 |
| 2020-07-09 | 25.7 | 24.57 | 25.41 | 24.66 | 152300.0 | 24.17 |
| 2020-07-08 | 26.18 | 25.09 | 25.62 | 25.58 | 55800.0 | 25.07 |
| 2020-07-07 | 26.47 | 25.55 | 26.38 | 25.62 | 69000.0 | 25.11 |
| 2020-07-06 | 27.29 | 26.46 | 26.78 | 26.63 | 39200.0 | 26.1 |
| 2020-07-02 | 27.59 | 26.4 | 27.44 | 26.58 | 37400.0 | 26.05 |
| 2020-07-01 | 28.21 | 26.59 | 27.61 | 26.79 | 49600.0 | 26.26 |
| 2020-06-30 | 27.86 | 26.86 | 26.86 | 27.71 | 59800.0 | 27.16 |
| 2020-06-29 | 27.39 | 26.58 | 26.65 | 27.04 | 63100.0 | 26.5 |
| 2020-06-26 | 26.57 | 25.4 | 26.32 | 26.14 | 192300.0 | 25.62 |
| 2020-06-25 | 26.8 | 25.33 | 25.52 | 26.79 | 69800.0 | 26.26 |
| 2020-06-24 | 26.39 | 25.34 | 26.26 | 25.81 | 96600.0 | 25.3 |
| 2020-06-23 | 27.5 | 26.55 | 27.38 | 26.6 | 74900.0 | 26.07 |
| 2020-06-22 | 27.15 | 26.52 | 26.84 | 27.02 | 76500.0 | 26.48 |
| 2020-06-19 | 27.93 | 26.73 | 27.93 | 27.24 | 211800.0 | 26.7 |
| 2020-06-18 | 27.94 | 26.95 | 26.95 | 27.51 | 61800.0 | 26.96 |
| 2020-06-17 | 28.06 | 27.22 | 28.02 | 27.22 | 57700.0 | 26.68 |
| 2020-06-16 | 29.48 | 27.68 | 28.99 | 27.9 | 97200.0 | 27.35 |
| 2020-06-15 | 28.21 | 26.34 | 26.34 | 27.69 | 62800.0 | 27.14 |
| 2020-06-12 | 28.62 | 26.88 | 28.62 | 27.5 | 67800.0 | 26.95 |
| 2020-06-11 | 28.65 | 27.01 | 27.78 | 27.12 | 72100.0 | 26.58 |
| 2020-06-10 | 31.13 | 29.45 | 31.13 | 29.54 | 67500.0 | 28.95 |
| 2020-06-09 | 31.85 | 29.96 | 30.91 | 31.2 | 167200.0 | 30.58 |
| 2020-06-08 | 32.31 | 30.91 | 31.61 | 31.7 | 63000.0 | 31.07 |
| 2020-06-05 | 31.7 | 29.33 | 30.49 | 30.98 | 71500.0 | 30.37 |
| 2020-06-04 | 29.16 | 28.36 | 28.8 | 29.02 | 55700.0 | 28.44 |
| 2020-06-03 | 29.95 | 28.43 | 28.43 | 29.44 | 71900.0 | 28.53 |
| 2020-06-02 | 27.88 | 27.0 | 27.43 | 27.72 | 58000.0 | 26.87 |
| 2020-06-01 | 28.17 | 26.56 | 27.23 | 27.12 | 97600.0 | 26.28 |
| 2020-05-29 | 28.01 | 26.47 | 27.94 | 26.83 | 84200.0 | 26.0 |
| 2020-05-28 | 30.23 | 28.1 | 29.19 | 28.27 | 60700.0 | 27.4 |
| 2020-05-27 | 29.97 | 28.55 | 29.06 | 29.48 | 68100.0 | 28.57 |
| 2020-05-26 | 28.9 | 27.93 | 28.2 | 28.15 | 61000.0 | 27.28 |
| 2020-05-22 | 27.51 | 26.21 | 27.43 | 27.47 | 61400.0 | 26.62 |
| 2020-05-21 | 28.03 | 26.04 | 26.52 | 27.41 | 68500.0 | 26.57 |
| 2020-05-20 | 26.72 | 25.65 | 26.25 | 26.68 | 69500.0 | 25.86 |
| 2020-05-19 | 26.37 | 25.6 | 26.37 | 25.68 | 58100.0 | 24.89 |
| 2020-05-18 | 26.92 | 24.56 | 26.13 | 26.64 | 248800.0 | 25.82 |
| 2020-05-15 | 24.98 | 22.52 | 23.05 | 24.74 | 84000.0 | 23.98 |
| 2020-05-14 | 23.37 | 22.08 | 23.04 | 23.2 | 107100.0 | 22.48 |
| 2020-05-13 | 24.89 | 23.23 | 24.5 | 23.74 | 70000.0 | 23.01 |
| 2020-05-12 | 26.32 | 24.82 | 26.32 | 24.85 | 86200.0 | 24.08 |
| 2020-05-11 | 26.96 | 25.58 | 26.54 | 26.33 | 77300.0 | 25.52 |
| 2020-05-08 | 27.26 | 26.35 | 27.26 | 27.17 | 61900.0 | 26.33 |
| 2020-05-07 | 26.85 | 25.11 | 25.56 | 26.54 | 69900.0 | 25.72 |
| 2020-05-06 | 29.9 | 24.81 | 26.47 | 25.24 | 93900.0 | 24.46 |
| 2020-05-05 | 28.54 | 26.78 | 27.43 | 26.78 | 74000.0 | 25.95 |
| 2020-05-04 | 27.39 | 26.36 | 27.39 | 26.85 | 66100.0 | 26.02 |
| 2020-05-01 | 28.36 | 26.7 | 28.36 | 27.26 | 74100.0 | 26.42 |
| 2020-04-30 | 30.08 | 28.52 | 29.75 | 28.6 | 76000.0 | 27.72 |
| 2020-04-29 | 31.41 | 29.92 | 31.01 | 30.73 | 74400.0 | 29.78 |
| 2020-04-28 | 30.2 | 29.31 | 30.2 | 29.66 | 60000.0 | 28.75 |
| 2020-04-27 | 29.85 | 28.04 | 28.04 | 29.41 | 59800.0 | 28.5 |
| 2020-04-24 | 28.46 | 27.55 | 28.46 | 27.77 | 39200.0 | 26.91 |
| 2020-04-23 | 29.4 | 27.01 | 27.98 | 28.54 | 77700.0 | 27.66 |
| 2020-04-22 | 29.04 | 27.91 | 29.04 | 28.26 | 51400.0 | 27.39 |
| 2020-04-21 | 28.62 | 27.2 | 27.66 | 28.15 | 50300.0 | 27.28 |
| 2020-04-20 | 30.3 | 28.63 | 29.25 | 28.83 | 53800.0 | 27.94 |
| 2020-04-17 | 30.52 | 27.53 | 29.2 | 30.0 | 131300.0 | 29.08 |
| 2020-04-16 | 30.24 | 28.31 | 29.51 | 29.28 | 84100.0 | 28.38 |
| 2020-04-15 | 30.87 | 29.47 | 30.72 | 29.6 | 64800.0 | 28.69 |
| 2020-04-14 | 33.56 | 31.64 | 32.88 | 32.07 | 62700.0 | 31.08 |
| 2020-04-13 | 33.99 | 31.09 | 32.18 | 31.9 | 59900.0 | 30.92 |
| 2020-04-09 | 32.79 | 30.97 | 31.38 | 32.39 | 113000.0 | 31.39 |
| 2020-04-08 | 31.39 | 30.05 | 31.34 | 30.86 | 74600.0 | 29.91 |
| 2020-04-07 | 32.44 | 30.13 | 31.81 | 30.55 | 111400.0 | 29.61 |
| 2020-04-06 | 32.43 | 30.22 | 31.25 | 31.1 | 98600.0 | 30.14 |
| 2020-04-03 | 32.21 | 29.56 | 31.5 | 30.12 | 101600.0 | 29.19 |
| 2020-04-02 | 32.89 | 30.25 | 31.34 | 32.05 | 80700.0 | 31.06 |
| 2020-04-01 | 32.36 | 30.79 | 31.05 | 31.67 | 67400.0 | 30.69 |
| 2020-03-31 | 33.48 | 31.66 | 32.84 | 32.61 | 76000.0 | 31.6 |
| 2020-03-30 | 33.12 | 30.19 | 31.49 | 33.06 | 58100.0 | 32.04 |
| 2020-03-27 | 32.7 | 30.69 | 32.49 | 31.07 | 109400.0 | 30.11 |
| 2020-03-26 | 33.55 | 28.76 | 31.0 | 33.55 | 67900.0 | 32.52 |
| 2020-03-25 | 32.61 | 28.05 | 32.19 | 30.57 | 147800.0 | 29.63 |
| 2020-03-24 | 32.72 | 29.26 | 30.9 | 32.69 | 99200.0 | 31.68 |
| 2020-03-23 | 32.28 | 27.05 | 28.37 | 29.46 | 77000.0 | 28.55 |
| 2020-03-20 | 32.07 | 27.1 | 29.63 | 28.06 | 154700.0 | 27.2 |
| 2020-03-19 | 31.08 | 26.46 | 27.65 | 29.39 | 85600.0 | 28.48 |
| 2020-03-18 | 30.36 | 27.38 | 29.1 | 27.79 | 90800.0 | 26.93 |
| 2020-03-17 | 30.96 | 25.0 | 26.46 | 30.96 | 127700.0 | 30.01 |
| 2020-03-16 | 29.21 | 25.48 | 29.0 | 25.76 | 83400.0 | 24.97 |
| 2020-03-13 | 31.64 | 27.54 | 28.6 | 31.64 | 93200.0 | 30.66 |
| 2020-03-12 | 33.02 | 27.44 | 31.45 | 27.5 | 83800.0 | 26.65 |
| 2020-03-11 | 34.23 | 33.2 | 33.76 | 33.75 | 67400.0 | 32.71 |
| 2020-03-10 | 36.5 | 33.21 | 35.59 | 34.72 | 51100.0 | 33.65 |
| 2020-03-09 | 35.83 | 33.77 | 35.23 | 34.45 | 53200.0 | 33.39 |
| 2020-03-06 | 38.55 | 32.33 | 36.26 | 37.79 | 62500.0 | 36.63 |
| 2020-03-05 | 40.43 | 37.3 | 39.26 | 37.87 | 68300.0 | 36.7 |
| 2020-03-04 | 41.03 | 39.68 | 40.02 | 40.91 | 55700.0 | 39.33 |
| 2020-03-03 | 41.61 | 39.0 | 40.78 | 39.39 | 86300.0 | 37.87 |
| 2020-03-02 | 41.1 | 38.37 | 38.39 | 41.01 | 77900.0 | 39.43 |
| 2020-02-28 | 40.73 | 37.6 | 40.39 | 38.34 | 97800.0 | 36.86 |
| 2020-02-27 | 43.23 | 41.24 | 41.77 | 41.39 | 92800.0 | 39.79 |
| 2020-02-26 | 42.57 | 41.94 | 42.35 | 42.52 | 55600.0 | 40.88 |
| 2020-02-25 | 44.18 | 42.06 | 43.84 | 42.25 | 42100.0 | 40.62 |
| 2020-02-24 | 44.94 | 43.82 | 43.85 | 43.82 | 53200.0 | 42.13 |
| 2020-02-21 | 45.1 | 44.55 | 44.95 | 44.96 | 48600.0 | 43.22 |
| 2020-02-20 | 45.16 | 43.94 | 44.81 | 44.89 | 47700.0 | 43.16 |
| 2020-02-19 | 45.72 | 44.21 | 44.82 | 44.89 | 45200.0 | 43.16 |
| 2020-02-18 | 47.11 | 40.9 | 47.11 | 44.34 | 97500.0 | 42.63 |