| 名前 | Dynavax Technologies Corporation Common Stock |
| ティッカー | DVAX |
| 国 | United States |
| 上場年 | 2004.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.01 | 9.49 | 10.0 | 9.78 | 3786700.0 | 9.78 |
| 2021-02-12 | 10.06 | 9.32 | 9.61 | 9.74 | 3506700.0 | 9.74 |
| 2021-02-11 | 10.17 | 9.34 | 9.75 | 9.53 | 4547500.0 | 9.53 |
| 2021-02-10 | 10.94 | 9.6 | 10.7 | 9.82 | 6570100.0 | 9.82 |
| 2021-02-09 | 11.19 | 10.42 | 11.05 | 10.6 | 5985100.0 | 10.6 |
| 2021-02-08 | 11.25 | 9.55 | 9.73 | 11.18 | 10377300.0 | 11.18 |
| 2021-02-05 | 10.11 | 9.37 | 9.71 | 9.48 | 4803800.0 | 9.48 |
| 2021-02-04 | 10.08 | 8.97 | 9.61 | 9.59 | 10194700.0 | 9.59 |
| 2021-02-03 | 9.53 | 8.61 | 9.13 | 9.41 | 8537600.0 | 9.41 |
| 2021-02-02 | 10.71 | 8.21 | 10.36 | 9.46 | 25204400.0 | 9.46 |
| 2021-02-01 | 11.69 | 7.06 | 7.37 | 10.27 | 107218300.0 | 10.27 |
| 2021-01-29 | 6.75 | 5.9 | 5.98 | 6.31 | 6121400.0 | 6.31 |
| 2021-01-28 | 6.57 | 5.87 | 6.22 | 5.9 | 3333300.0 | 5.9 |
| 2021-01-27 | 6.73 | 5.88 | 6.02 | 6.14 | 5273100.0 | 6.14 |
| 2021-01-26 | 6.57 | 6.07 | 6.56 | 6.17 | 4440900.0 | 6.17 |
| 2021-01-25 | 6.57 | 5.22 | 5.22 | 6.55 | 12062300.0 | 6.55 |
| 2021-01-22 | 5.26 | 4.99 | 5.0 | 5.22 | 3023800.0 | 5.22 |
| 2021-01-21 | 5.13 | 4.93 | 5.08 | 5.04 | 2054700.0 | 5.04 |
| 2021-01-20 | 5.21 | 4.99 | 5.15 | 5.12 | 1693300.0 | 5.12 |
| 2021-01-19 | 5.32 | 5.07 | 5.15 | 5.1 | 2583200.0 | 5.1 |
| 2021-01-15 | 5.53 | 5.12 | 5.15 | 5.13 | 3677200.0 | 5.13 |
| 2021-01-14 | 5.26 | 5.01 | 5.08 | 5.14 | 2422400.0 | 5.14 |
| 2021-01-13 | 5.22 | 5.01 | 5.17 | 5.09 | 1901600.0 | 5.09 |
| 2021-01-12 | 5.17 | 4.91 | 4.91 | 5.15 | 2155800.0 | 5.15 |
| 2021-01-11 | 5.08 | 4.78 | 4.92 | 4.92 | 1762200.0 | 4.92 |
| 2021-01-08 | 5.03 | 4.79 | 4.88 | 4.99 | 2390000.0 | 4.99 |
| 2021-01-07 | 4.95 | 4.61 | 4.63 | 4.9 | 3053000.0 | 4.9 |
| 2021-01-06 | 4.77 | 4.51 | 4.56 | 4.6 | 2155700.0 | 4.6 |
| 2021-01-05 | 4.64 | 4.47 | 4.58 | 4.57 | 1927600.0 | 4.57 |
| 2021-01-04 | 4.69 | 4.36 | 4.51 | 4.62 | 2751700.0 | 4.62 |
| 2020-12-31 | 4.92 | 4.41 | 4.9 | 4.45 | 3842200.0 | 4.45 |
| 2020-12-30 | 4.95 | 4.72 | 4.73 | 4.9 | 2413000.0 | 4.9 |
| 2020-12-29 | 5.03 | 4.66 | 4.96 | 4.7 | 3361200.0 | 4.7 |
| 2020-12-28 | 5.42 | 4.89 | 5.31 | 4.9 | 3534400.0 | 4.9 |
| 2020-12-24 | 5.6 | 5.23 | 5.56 | 5.28 | 2137100.0 | 5.28 |
| 2020-12-23 | 5.63 | 4.98 | 5.12 | 5.6 | 4472600.0 | 5.6 |
| 2020-12-22 | 5.26 | 4.91 | 5.25 | 5.11 | 2785300.0 | 5.11 |
| 2020-12-21 | 5.27 | 4.94 | 4.96 | 5.23 | 3074800.0 | 5.23 |
| 2020-12-18 | 5.14 | 4.82 | 4.98 | 5.06 | 7324400.0 | 5.06 |
| 2020-12-17 | 4.95 | 4.62 | 4.64 | 4.93 | 2218600.0 | 4.93 |
| 2020-12-16 | 4.93 | 4.61 | 4.89 | 4.63 | 3070500.0 | 4.63 |
| 2020-12-15 | 5.21 | 4.86 | 5.21 | 4.9 | 3197300.0 | 4.9 |
| 2020-12-14 | 5.3 | 4.93 | 5.08 | 5.17 | 4165200.0 | 5.17 |
| 2020-12-11 | 4.99 | 4.71 | 4.71 | 4.96 | 3372100.0 | 4.96 |
| 2020-12-10 | 4.67 | 4.45 | 4.52 | 4.57 | 2752600.0 | 4.57 |
| 2020-12-09 | 4.97 | 4.5 | 4.93 | 4.64 | 2819100.0 | 4.64 |
| 2020-12-08 | 4.89 | 4.65 | 4.76 | 4.88 | 2178100.0 | 4.88 |
| 2020-12-07 | 5.1 | 4.7 | 5.1 | 4.75 | 3380700.0 | 4.75 |
| 2020-12-04 | 5.42 | 4.93 | 5.4 | 5.16 | 3903000.0 | 5.16 |
| 2020-12-03 | 5.33 | 5.14 | 5.27 | 5.17 | 1724800.0 | 5.17 |
| 2020-12-02 | 5.28 | 5.01 | 5.18 | 5.25 | 2168200.0 | 5.25 |
| 2020-12-01 | 5.85 | 5.23 | 5.25 | 5.26 | 6107400.0 | 5.26 |
| 2020-11-30 | 5.1 | 4.79 | 4.8 | 5.08 | 4234100.0 | 5.08 |
| 2020-11-27 | 4.8 | 4.29 | 4.3 | 4.79 | 3434100.0 | 4.79 |
| 2020-11-25 | 4.33 | 4.12 | 4.19 | 4.25 | 1717100.0 | 4.25 |
| 2020-11-24 | 4.28 | 4.06 | 4.2 | 4.15 | 1998900.0 | 4.15 |
| 2020-11-23 | 4.45 | 4.14 | 4.42 | 4.2 | 2993700.0 | 4.2 |
| 2020-11-20 | 4.49 | 4.3 | 4.42 | 4.42 | 1853800.0 | 4.42 |
| 2020-11-19 | 4.58 | 4.37 | 4.38 | 4.45 | 1335700.0 | 4.45 |
| 2020-11-18 | 4.62 | 4.35 | 4.62 | 4.38 | 2591500.0 | 4.38 |
| 2020-11-17 | 4.67 | 4.15 | 4.35 | 4.61 | 3576800.0 | 4.61 |
| 2020-11-16 | 4.47 | 4.11 | 4.19 | 4.41 | 3653100.0 | 4.41 |
| 2020-11-13 | 4.24 | 4.05 | 4.1 | 4.16 | 2123300.0 | 4.16 |
| 2020-11-12 | 4.35 | 3.99 | 4.34 | 4.04 | 3791300.0 | 4.04 |
| 2020-11-11 | 4.44 | 4.04 | 4.09 | 4.43 | 2848400.0 | 4.43 |
| 2020-11-10 | 4.22 | 3.79 | 4.02 | 4.16 | 4103500.0 | 4.16 |
| 2020-11-09 | 4.37 | 3.85 | 4.28 | 3.88 | 3438200.0 | 3.88 |
| 2020-11-06 | 4.51 | 4.07 | 4.4 | 4.15 | 4057800.0 | 4.15 |
| 2020-11-05 | 4.32 | 4.01 | 4.32 | 4.13 | 3044300.0 | 4.13 |
| 2020-11-04 | 4.36 | 3.98 | 3.98 | 4.13 | 3606600.0 | 4.13 |
| 2020-11-03 | 4.02 | 3.69 | 3.79 | 4.0 | 2436700.0 | 4.0 |
| 2020-11-02 | 3.81 | 3.66 | 3.81 | 3.76 | 1185600.0 | 3.76 |
| 2020-10-30 | 3.9 | 3.67 | 3.82 | 3.73 | 1814900.0 | 3.73 |
| 2020-10-29 | 3.99 | 3.58 | 3.73 | 3.9 | 2905000.0 | 3.9 |
| 2020-10-28 | 3.84 | 3.63 | 3.78 | 3.75 | 2415000.0 | 3.75 |
| 2020-10-27 | 3.95 | 3.78 | 3.94 | 3.87 | 2141400.0 | 3.87 |
| 2020-10-26 | 4.22 | 3.85 | 4.14 | 3.93 | 3729400.0 | 3.93 |
| 2020-10-23 | 4.25 | 4.07 | 4.2 | 4.16 | 2083700.0 | 4.16 |
| 2020-10-22 | 4.38 | 4.06 | 4.17 | 4.2 | 2522000.0 | 4.2 |
| 2020-10-21 | 4.25 | 4.02 | 4.14 | 4.17 | 2827500.0 | 4.17 |
| 2020-10-20 | 4.35 | 4.03 | 4.3 | 4.14 | 3122400.0 | 4.14 |
| 2020-10-19 | 4.47 | 4.22 | 4.47 | 4.26 | 2607700.0 | 4.26 |
| 2020-10-16 | 4.68 | 4.4 | 4.65 | 4.44 | 2728000.0 | 4.44 |
| 2020-10-15 | 4.64 | 4.39 | 4.52 | 4.61 | 2025000.0 | 4.61 |
| 2020-10-14 | 5.23 | 4.55 | 5.2 | 4.59 | 5511100.0 | 4.59 |
| 2020-10-13 | 5.22 | 4.82 | 4.87 | 5.19 | 5479800.0 | 5.19 |
| 2020-10-12 | 4.67 | 4.38 | 4.49 | 4.64 | 2230600.0 | 4.64 |
| 2020-10-09 | 4.72 | 4.43 | 4.68 | 4.44 | 2033300.0 | 4.44 |
| 2020-10-08 | 4.77 | 4.61 | 4.66 | 4.61 | 1870300.0 | 4.61 |
| 2020-10-07 | 4.69 | 4.41 | 4.42 | 4.61 | 1813000.0 | 4.61 |
| 2020-10-06 | 4.66 | 4.35 | 4.6 | 4.41 | 2117300.0 | 4.41 |
| 2020-10-05 | 4.53 | 4.28 | 4.29 | 4.53 | 2224400.0 | 4.53 |
| 2020-10-02 | 4.34 | 4.07 | 4.1 | 4.22 | 2000000.0 | 4.22 |
| 2020-10-01 | 4.46 | 4.17 | 4.3 | 4.21 | 2593200.0 | 4.21 |
| 2020-09-30 | 4.5 | 4.26 | 4.4 | 4.32 | 2652000.0 | 4.32 |
| 2020-09-29 | 4.46 | 4.31 | 4.35 | 4.4 | 1355500.0 | 4.4 |
| 2020-09-28 | 4.54 | 4.26 | 4.52 | 4.36 | 2186800.0 | 4.36 |
| 2020-09-25 | 4.56 | 4.3 | 4.33 | 4.48 | 3325300.0 | 4.48 |
| 2020-09-24 | 4.5 | 4.22 | 4.5 | 4.32 | 3904800.0 | 4.32 |
| 2020-09-23 | 4.98 | 4.51 | 4.95 | 4.53 | 3684500.0 | 4.53 |
| 2020-09-22 | 5.16 | 4.86 | 5.05 | 4.92 | 2661100.0 | 4.92 |
| 2020-09-21 | 5.41 | 5.03 | 5.31 | 5.08 | 3820600.0 | 5.08 |
| 2020-09-18 | 5.8 | 5.35 | 5.69 | 5.43 | 12384800.0 | 5.43 |
| 2020-09-17 | 5.93 | 5.33 | 5.39 | 5.64 | 3807700.0 | 5.64 |
| 2020-09-16 | 5.56 | 5.29 | 5.31 | 5.41 | 2528700.0 | 5.41 |
| 2020-09-15 | 5.93 | 5.3 | 5.75 | 5.35 | 4380500.0 | 5.35 |
| 2020-09-14 | 5.97 | 5.35 | 5.45 | 5.68 | 8968400.0 | 5.68 |
| 2020-09-11 | 5.1 | 4.89 | 5.02 | 5.01 | 1797200.0 | 5.01 |
| 2020-09-10 | 5.25 | 4.82 | 4.98 | 5.0 | 3515100.0 | 5.0 |
| 2020-09-09 | 5.23 | 4.68 | 4.82 | 5.01 | 5948900.0 | 5.01 |
| 2020-09-08 | 4.98 | 4.57 | 4.8 | 4.82 | 2547600.0 | 4.82 |
| 2020-09-04 | 5.31 | 4.52 | 5.21 | 4.88 | 4927500.0 | 4.88 |
| 2020-09-03 | 5.71 | 5.15 | 5.6 | 5.29 | 3696400.0 | 5.29 |
| 2020-09-02 | 5.68 | 5.11 | 5.47 | 5.66 | 3550400.0 | 5.66 |
| 2020-09-01 | 6.0 | 5.38 | 5.92 | 5.57 | 4223400.0 | 5.57 |
| 2020-08-31 | 6.13 | 5.78 | 5.95 | 5.98 | 4615900.0 | 5.98 |
| 2020-08-28 | 6.06 | 5.68 | 5.99 | 5.74 | 5733300.0 | 5.74 |
| 2020-08-27 | 6.29 | 5.95 | 6.22 | 6.0 | 3042800.0 | 6.0 |
| 2020-08-26 | 6.39 | 6.1 | 6.25 | 6.24 | 2424900.0 | 6.24 |
| 2020-08-25 | 6.45 | 5.78 | 5.94 | 6.32 | 3785000.0 | 6.32 |
| 2020-08-24 | 6.44 | 5.84 | 6.37 | 6.01 | 5339100.0 | 6.01 |
| 2020-08-21 | 6.7 | 6.37 | 6.7 | 6.49 | 4197100.0 | 6.49 |
| 2020-08-20 | 6.83 | 6.26 | 6.44 | 6.7 | 4868700.0 | 6.7 |
| 2020-08-19 | 6.66 | 6.46 | 6.6 | 6.49 | 2434300.0 | 6.49 |
| 2020-08-18 | 7.17 | 6.45 | 7.17 | 6.62 | 4961400.0 | 6.62 |
| 2020-08-17 | 7.27 | 6.55 | 6.72 | 7.1 | 6460500.0 | 7.1 |
| 2020-08-14 | 7.0 | 6.53 | 6.86 | 6.72 | 3394000.0 | 6.72 |
| 2020-08-13 | 7.02 | 6.63 | 7.01 | 6.81 | 4246100.0 | 6.81 |
| 2020-08-12 | 7.24 | 6.35 | 7.24 | 6.89 | 10232700.0 | 6.89 |
| 2020-08-11 | 7.73 | 6.94 | 7.64 | 7.08 | 4539000.0 | 7.08 |
| 2020-08-10 | 8.06 | 7.6 | 7.9 | 7.79 | 3306200.0 | 7.79 |
| 2020-08-07 | 8.23 | 7.08 | 8.15 | 7.78 | 8201800.0 | 7.78 |
| 2020-08-06 | 9.1 | 8.63 | 8.9 | 8.82 | 3119600.0 | 8.82 |
| 2020-08-05 | 9.69 | 8.73 | 9.19 | 8.99 | 7016700.0 | 8.99 |
| 2020-08-04 | 9.1 | 8.52 | 9.0 | 9.01 | 4290200.0 | 9.01 |
| 2020-08-03 | 9.02 | 7.93 | 8.2 | 8.96 | 6974800.0 | 8.96 |
| 2020-07-31 | 8.49 | 7.84 | 8.36 | 8.11 | 4803000.0 | 8.11 |
| 2020-07-30 | 8.55 | 7.72 | 7.78 | 8.39 | 4903200.0 | 8.39 |
| 2020-07-29 | 8.7 | 7.7 | 8.62 | 7.97 | 6466400.0 | 7.97 |
| 2020-07-28 | 9.28 | 8.35 | 9.27 | 8.61 | 7073800.0 | 8.61 |
| 2020-07-27 | 9.75 | 9.02 | 9.08 | 9.34 | 8946900.0 | 9.34 |
| 2020-07-24 | 9.86 | 8.8 | 9.83 | 8.88 | 7274200.0 | 8.88 |
| 2020-07-23 | 10.78 | 9.92 | 10.25 | 10.12 | 6545900.0 | 10.12 |
| 2020-07-22 | 10.32 | 9.72 | 10.0 | 10.15 | 5303000.0 | 10.15 |
| 2020-07-21 | 11.69 | 9.96 | 11.58 | 10.22 | 9743800.0 | 10.22 |
| 2020-07-20 | 12.44 | 11.22 | 11.75 | 11.7 | 7340700.0 | 11.7 |
| 2020-07-17 | 12.19 | 9.5 | 9.5 | 11.37 | 26794400.0 | 11.37 |
| 2020-07-16 | 9.83 | 9.02 | 9.66 | 9.49 | 6067200.0 | 9.49 |
| 2020-07-15 | 9.42 | 9.01 | 9.09 | 9.36 | 4419000.0 | 9.36 |
| 2020-07-14 | 9.2 | 8.46 | 8.72 | 9.19 | 5084000.0 | 9.19 |
| 2020-07-13 | 9.2 | 8.48 | 8.72 | 8.51 | 4091700.0 | 8.51 |
| 2020-07-10 | 9.18 | 8.52 | 9.11 | 8.66 | 4322300.0 | 8.66 |
| 2020-07-09 | 9.76 | 9.08 | 9.45 | 9.17 | 4619400.0 | 9.17 |
| 2020-07-08 | 9.63 | 8.93 | 9.0 | 9.42 | 8397600.0 | 9.42 |
| 2020-07-07 | 9.08 | 8.3 | 8.44 | 8.82 | 4151700.0 | 8.82 |
| 2020-07-06 | 8.76 | 8.23 | 8.7 | 8.47 | 3374300.0 | 8.47 |
| 2020-07-02 | 8.8 | 8.16 | 8.31 | 8.67 | 4324700.0 | 8.67 |
| 2020-07-01 | 9.0 | 8.07 | 8.8 | 8.31 | 5713000.0 | 8.31 |
| 2020-06-30 | 9.39 | 8.0 | 8.12 | 8.87 | 8525200.0 | 8.87 |
| 2020-06-29 | 9.64 | 8.34 | 9.36 | 8.49 | 10902300.0 | 8.49 |
| 2020-06-26 | 9.74 | 8.65 | 8.75 | 9.1 | 15614900.0 | 9.1 |
| 2020-06-25 | 8.56 | 7.7 | 7.82 | 8.22 | 9354100.0 | 8.22 |
| 2020-06-24 | 8.09 | 7.28 | 7.47 | 7.66 | 11986700.0 | 7.66 |
| 2020-06-23 | 7.44 | 6.69 | 6.69 | 7.35 | 6579400.0 | 7.35 |
| 2020-06-22 | 6.85 | 6.39 | 6.68 | 6.66 | 4324100.0 | 6.66 |
| 2020-06-19 | 7.07 | 6.35 | 6.46 | 6.54 | 10698300.0 | 6.54 |
| 2020-06-18 | 6.16 | 5.93 | 5.98 | 6.13 | 2122600.0 | 6.13 |
| 2020-06-17 | 6.28 | 5.96 | 6.17 | 6.01 | 2570300.0 | 6.01 |
| 2020-06-16 | 6.52 | 5.96 | 6.45 | 6.18 | 4272600.0 | 6.18 |
| 2020-06-15 | 6.44 | 5.85 | 6.35 | 6.42 | 7343900.0 | 6.42 |
| 2020-06-12 | 5.77 | 5.45 | 5.54 | 5.71 | 3175500.0 | 5.71 |
| 2020-06-11 | 5.91 | 5.38 | 5.86 | 5.41 | 4475100.0 | 5.41 |
| 2020-06-10 | 6.28 | 5.73 | 5.95 | 5.96 | 4913100.0 | 5.96 |
| 2020-06-09 | 6.5 | 5.79 | 6.22 | 5.88 | 7024000.0 | 5.88 |
| 2020-06-08 | 6.35 | 6.04 | 6.19 | 6.09 | 3702700.0 | 6.09 |
| 2020-06-05 | 6.7 | 5.9 | 6.6 | 6.09 | 5423900.0 | 6.09 |
| 2020-06-04 | 7.23 | 6.39 | 6.71 | 6.48 | 7185300.0 | 6.48 |
| 2020-06-03 | 7.68 | 6.7 | 7.4 | 6.86 | 9863400.0 | 6.86 |
| 2020-06-02 | 7.58 | 6.66 | 7.53 | 7.18 | 16940800.0 | 7.18 |
| 2020-06-01 | 8.12 | 5.66 | 5.99 | 7.92 | 33716300.0 | 7.92 |
| 2020-05-29 | 6.63 | 5.1 | 5.16 | 6.12 | 26848100.0 | 6.12 |
| 2020-05-28 | 4.93 | 4.75 | 4.85 | 4.84 | 2421600.0 | 4.84 |
| 2020-05-27 | 5.32 | 4.62 | 5.29 | 4.94 | 4996600.0 | 4.94 |
| 2020-05-26 | 5.49 | 5.15 | 5.26 | 5.21 | 4931900.0 | 5.21 |
| 2020-05-22 | 5.71 | 5.0 | 5.4 | 5.13 | 11450500.0 | 5.13 |
| 2020-05-21 | 6.15 | 5.57 | 6.11 | 5.66 | 6888800.0 | 5.66 |
| 2020-05-20 | 6.39 | 5.93 | 6.08 | 6.04 | 8734800.0 | 6.04 |
| 2020-05-19 | 7.15 | 5.84 | 7.0 | 6.51 | 39139000.0 | 6.51 |
| 2020-05-18 | 5.0 | 4.44 | 4.88 | 4.86 | 6468600.0 | 4.86 |
| 2020-05-15 | 4.78 | 4.13 | 4.19 | 4.55 | 5396600.0 | 4.55 |
| 2020-05-14 | 4.23 | 3.64 | 3.7 | 4.2 | 3217900.0 | 4.2 |
| 2020-05-13 | 3.9 | 3.55 | 3.87 | 3.75 | 2518400.0 | 3.75 |
| 2020-05-12 | 4.13 | 3.75 | 4.1 | 3.75 | 4307200.0 | 3.75 |
| 2020-05-11 | 4.41 | 4.07 | 4.23 | 4.09 | 3321000.0 | 4.09 |
| 2020-05-08 | 4.54 | 4.02 | 4.39 | 4.25 | 3715000.0 | 4.25 |
| 2020-05-07 | 4.99 | 4.38 | 4.87 | 4.54 | 3248100.0 | 4.54 |
| 2020-05-06 | 5.44 | 3.99 | 4.15 | 4.66 | 7462900.0 | 4.66 |
| 2020-05-05 | 4.47 | 4.05 | 4.29 | 4.1 | 1859700.0 | 4.1 |
| 2020-05-04 | 4.25 | 3.95 | 4.05 | 4.25 | 1895300.0 | 4.25 |
| 2020-05-01 | 4.26 | 3.82 | 4.06 | 4.2 | 2251300.0 | 4.2 |
| 2020-04-30 | 4.38 | 3.99 | 4.04 | 4.25 | 2956600.0 | 4.25 |
| 2020-04-29 | 4.19 | 3.73 | 3.96 | 4.15 | 2816900.0 | 4.15 |
| 2020-04-28 | 4.3 | 3.74 | 4.3 | 3.85 | 3698000.0 | 3.85 |
| 2020-04-27 | 4.2 | 3.5 | 3.57 | 3.89 | 6176000.0 | 3.89 |
| 2020-04-24 | 3.55 | 3.25 | 3.53 | 3.4 | 2538700.0 | 3.4 |
| 2020-04-23 | 3.7 | 3.31 | 3.61 | 3.38 | 4222500.0 | 3.38 |
| 2020-04-22 | 3.51 | 3.16 | 3.46 | 3.24 | 2681100.0 | 3.24 |
| 2020-04-21 | 3.81 | 3.33 | 3.7 | 3.39 | 2067300.0 | 3.39 |
| 2020-04-20 | 3.85 | 3.41 | 3.5 | 3.57 | 2770600.0 | 3.57 |
| 2020-04-17 | 3.56 | 3.35 | 3.5 | 3.4 | 2029500.0 | 3.4 |
| 2020-04-16 | 3.59 | 3.1 | 3.31 | 3.36 | 3792800.0 | 3.36 |
| 2020-04-15 | 3.23 | 3.0 | 3.23 | 3.08 | 1077700.0 | 3.08 |
| 2020-04-14 | 3.38 | 3.11 | 3.17 | 3.25 | 1773600.0 | 3.25 |
| 2020-04-13 | 3.22 | 2.89 | 3.0 | 3.07 | 1606300.0 | 3.07 |
| 2020-04-09 | 3.28 | 2.9 | 3.18 | 2.94 | 1676400.0 | 2.94 |
| 2020-04-08 | 3.15 | 2.9 | 3.05 | 3.15 | 1102400.0 | 3.15 |
| 2020-04-07 | 3.42 | 2.92 | 3.37 | 3.01 | 1931700.0 | 3.01 |
| 2020-04-06 | 3.45 | 3.19 | 3.32 | 3.25 | 1596700.0 | 3.25 |
| 2020-04-03 | 3.69 | 3.12 | 3.51 | 3.17 | 1363400.0 | 3.17 |
| 2020-04-02 | 3.67 | 3.28 | 3.28 | 3.46 | 1203300.0 | 3.46 |
| 2020-04-01 | 3.53 | 3.11 | 3.35 | 3.28 | 1750400.0 | 3.28 |
| 2020-03-31 | 3.69 | 3.37 | 3.53 | 3.53 | 1141700.0 | 3.53 |
| 2020-03-30 | 3.8 | 3.46 | 3.71 | 3.56 | 1377200.0 | 3.56 |
| 2020-03-27 | 3.92 | 3.54 | 3.62 | 3.56 | 1607100.0 | 3.56 |
| 2020-03-26 | 3.71 | 3.37 | 3.47 | 3.59 | 1874500.0 | 3.59 |
| 2020-03-25 | 3.51 | 3.17 | 3.32 | 3.31 | 1029300.0 | 3.31 |
| 2020-03-24 | 3.59 | 3.07 | 3.41 | 3.3 | 1622500.0 | 3.3 |
| 2020-03-23 | 3.13 | 2.6 | 2.97 | 3.13 | 1384500.0 | 3.13 |
| 2020-03-20 | 3.63 | 2.86 | 3.42 | 2.86 | 2111600.0 | 2.86 |
| 2020-03-19 | 3.38 | 2.88 | 3.03 | 3.36 | 2098600.0 | 3.36 |
| 2020-03-18 | 3.68 | 2.44 | 2.44 | 3.03 | 2793500.0 | 3.03 |
| 2020-03-17 | 2.86 | 2.3 | 2.34 | 2.6 | 2284000.0 | 2.6 |
| 2020-03-16 | 2.58 | 1.8 | 2.0 | 2.27 | 2066500.0 | 2.27 |
| 2020-03-13 | 2.97 | 2.03 | 2.9 | 2.41 | 4387200.0 | 2.41 |
| 2020-03-12 | 2.93 | 2.38 | 2.4 | 2.66 | 2819900.0 | 2.66 |
| 2020-03-11 | 3.71 | 3.02 | 3.66 | 3.07 | 2150900.0 | 3.07 |
| 2020-03-10 | 3.92 | 3.41 | 3.8 | 3.75 | 1292000.0 | 3.75 |
| 2020-03-09 | 4.07 | 3.49 | 3.8 | 3.51 | 1289800.0 | 3.51 |
| 2020-03-06 | 4.27 | 4.01 | 4.03 | 4.22 | 1517100.0 | 4.22 |
| 2020-03-05 | 4.42 | 4.1 | 4.34 | 4.2 | 1431700.0 | 4.2 |
| 2020-03-04 | 4.49 | 4.14 | 4.4 | 4.46 | 1545000.0 | 4.46 |
| 2020-03-03 | 4.66 | 4.23 | 4.58 | 4.27 | 1728000.0 | 4.27 |
| 2020-03-02 | 4.73 | 4.2 | 4.56 | 4.5 | 3043300.0 | 4.5 |
| 2020-02-28 | 4.15 | 3.64 | 3.88 | 3.95 | 1530100.0 | 3.95 |
| 2020-02-27 | 4.36 | 4.01 | 4.18 | 4.06 | 1439700.0 | 4.06 |
| 2020-02-26 | 4.56 | 4.15 | 4.42 | 4.3 | 1430800.0 | 4.3 |
| 2020-02-25 | 4.79 | 4.29 | 4.73 | 4.41 | 1544200.0 | 4.41 |
| 2020-02-24 | 4.89 | 4.62 | 4.75 | 4.73 | 1152600.0 | 4.73 |
| 2020-02-21 | 4.9 | 4.64 | 4.9 | 4.88 | 916200.0 | 4.88 |
| 2020-02-20 | 5.03 | 4.72 | 4.93 | 4.91 | 1065200.0 | 4.91 |
| 2020-02-19 | 5.22 | 4.94 | 5.16 | 4.97 | 943700.0 | 4.97 |
| 2020-02-18 | 5.16 | 4.97 | 5.12 | 5.12 | 723600.0 | 5.12 |