| 名前 | DXP Enterprises Inc. Common Stock |
| ティッカー | DXPE |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 27.78 | 26.91 | 27.25 | 27.6 | 44300.0 | 27.6 |
| 2021-02-12 | 27.23 | 26.28 | 26.56 | 27.15 | 36900.0 | 27.15 |
| 2021-02-11 | 26.89 | 26.04 | 26.62 | 26.79 | 65600.0 | 26.79 |
| 2021-02-10 | 27.69 | 26.47 | 27.59 | 26.81 | 55900.0 | 26.81 |
| 2021-02-09 | 27.95 | 26.46 | 27.36 | 27.49 | 69700.0 | 27.49 |
| 2021-02-08 | 27.97 | 26.77 | 26.79 | 27.63 | 49600.0 | 27.63 |
| 2021-02-05 | 26.75 | 25.91 | 26.54 | 26.65 | 32200.0 | 26.65 |
| 2021-02-04 | 26.4 | 25.28 | 25.4 | 26.29 | 35300.0 | 26.29 |
| 2021-02-03 | 25.65 | 24.87 | 25.09 | 25.33 | 43900.0 | 25.33 |
| 2021-02-02 | 25.6 | 24.7 | 25.07 | 25.28 | 28600.0 | 25.28 |
| 2021-02-01 | 24.8 | 23.22 | 23.22 | 24.61 | 52600.0 | 24.61 |
| 2021-01-29 | 24.63 | 23.18 | 24.63 | 23.19 | 77900.0 | 23.19 |
| 2021-01-28 | 25.1 | 23.83 | 24.21 | 24.21 | 82700.0 | 24.21 |
| 2021-01-27 | 25.77 | 24.02 | 24.81 | 24.54 | 129800.0 | 24.54 |
| 2021-01-26 | 26.85 | 25.41 | 26.72 | 25.45 | 71700.0 | 25.45 |
| 2021-01-25 | 27.62 | 26.13 | 27.28 | 26.31 | 69200.0 | 26.31 |
| 2021-01-22 | 27.22 | 26.08 | 26.52 | 27.04 | 51900.0 | 27.04 |
| 2021-01-21 | 27.71 | 26.81 | 27.28 | 26.97 | 84700.0 | 26.97 |
| 2021-01-20 | 27.69 | 26.39 | 26.39 | 27.28 | 75600.0 | 27.28 |
| 2021-01-19 | 27.5 | 25.97 | 27.19 | 27.06 | 124400.0 | 27.06 |
| 2021-01-15 | 26.86 | 26.2 | 26.41 | 26.47 | 109400.0 | 26.47 |
| 2021-01-14 | 27.13 | 26.24 | 26.66 | 26.9 | 100700.0 | 26.9 |
| 2021-01-13 | 26.51 | 25.85 | 26.46 | 26.08 | 72600.0 | 26.08 |
| 2021-01-12 | 27.1 | 25.82 | 25.93 | 26.71 | 74000.0 | 26.71 |
| 2021-01-11 | 26.27 | 24.77 | 25.13 | 26.13 | 62700.0 | 26.13 |
| 2021-01-08 | 26.53 | 25.07 | 26.26 | 25.58 | 81100.0 | 25.58 |
| 2021-01-07 | 27.22 | 25.39 | 25.77 | 26.16 | 87300.0 | 26.16 |
| 2021-01-06 | 26.05 | 23.44 | 23.44 | 25.36 | 156500.0 | 25.36 |
| 2021-01-05 | 24.14 | 22.26 | 22.49 | 23.15 | 98600.0 | 23.15 |
| 2021-01-04 | 22.93 | 21.49 | 22.75 | 22.31 | 74600.0 | 22.31 |
| 2020-12-31 | 22.97 | 22.14 | 22.25 | 22.23 | 93200.0 | 22.23 |
| 2020-12-30 | 22.88 | 21.82 | 21.82 | 22.73 | 43100.0 | 22.73 |
| 2020-12-29 | 22.9 | 21.86 | 22.9 | 22.24 | 58700.0 | 22.24 |
| 2020-12-28 | 23.8 | 22.71 | 23.1 | 22.78 | 75300.0 | 22.78 |
| 2020-12-24 | 23.19 | 21.95 | 22.75 | 22.85 | 32500.0 | 22.85 |
| 2020-12-23 | 22.22 | 21.11 | 21.72 | 21.99 | 37600.0 | 21.99 |
| 2020-12-22 | 22.55 | 21.24 | 22.55 | 21.4 | 36800.0 | 21.4 |
| 2020-12-21 | 22.4 | 21.32 | 22.04 | 21.79 | 58500.0 | 21.79 |
| 2020-12-18 | 23.75 | 22.34 | 23.03 | 22.34 | 241300.0 | 22.34 |
| 2020-12-17 | 23.52 | 23.01 | 23.52 | 23.23 | 42000.0 | 23.23 |
| 2020-12-16 | 23.94 | 23.21 | 23.94 | 23.42 | 47900.0 | 23.42 |
| 2020-12-15 | 23.99 | 22.44 | 23.99 | 23.79 | 70600.0 | 23.79 |
| 2020-12-14 | 23.99 | 22.73 | 23.09 | 23.61 | 109000.0 | 23.61 |
| 2020-12-11 | 23.4 | 22.4 | 22.73 | 22.68 | 86900.0 | 22.68 |
| 2020-12-10 | 23.36 | 22.57 | 23.24 | 23.09 | 68500.0 | 23.09 |
| 2020-12-09 | 23.74 | 23.02 | 23.16 | 23.47 | 56300.0 | 23.47 |
| 2020-12-08 | 23.57 | 22.07 | 22.07 | 23.12 | 38500.0 | 23.12 |
| 2020-12-07 | 23.9 | 22.85 | 23.9 | 23.12 | 41500.0 | 23.12 |
| 2020-12-04 | 24.29 | 22.88 | 22.88 | 24.12 | 33700.0 | 24.12 |
| 2020-12-03 | 23.2 | 22.45 | 22.83 | 22.66 | 33600.0 | 22.66 |
| 2020-12-02 | 22.96 | 21.75 | 21.8 | 22.75 | 52100.0 | 22.75 |
| 2020-12-01 | 22.31 | 21.39 | 21.42 | 21.99 | 67900.0 | 21.99 |
| 2020-11-30 | 22.03 | 20.7 | 22.03 | 21.06 | 112200.0 | 21.06 |
| 2020-11-27 | 22.74 | 22.02 | 22.61 | 22.31 | 26400.0 | 22.31 |
| 2020-11-25 | 23.44 | 21.78 | 22.86 | 22.61 | 86700.0 | 22.61 |
| 2020-11-24 | 23.61 | 21.22 | 22.0 | 23.39 | 162600.0 | 23.39 |
| 2020-11-23 | 21.63 | 21.01 | 21.45 | 21.1 | 132000.0 | 21.1 |
| 2020-11-20 | 23.12 | 20.9 | 22.61 | 21.46 | 129700.0 | 21.46 |
| 2020-11-19 | 23.99 | 22.18 | 23.45 | 23.12 | 191000.0 | 23.12 |
| 2020-11-18 | 24.35 | 22.13 | 23.4 | 23.79 | 110000.0 | 23.79 |
| 2020-11-17 | 23.23 | 21.16 | 21.81 | 23.11 | 79700.0 | 23.11 |
| 2020-11-16 | 22.84 | 21.85 | 22.13 | 22.75 | 99600.0 | 22.75 |
| 2020-11-13 | 22.06 | 20.77 | 21.78 | 21.2 | 99400.0 | 21.2 |
| 2020-11-12 | 21.52 | 20.42 | 20.51 | 21.2 | 93000.0 | 21.2 |
| 2020-11-11 | 22.76 | 20.93 | 22.24 | 21.32 | 145800.0 | 21.32 |
| 2020-11-10 | 22.81 | 21.44 | 21.77 | 22.77 | 110400.0 | 22.77 |
| 2020-11-09 | 22.2 | 17.54 | 17.84 | 21.54 | 158100.0 | 21.54 |
| 2020-11-06 | 17.81 | 16.63 | 16.92 | 17.16 | 69300.0 | 17.16 |
| 2020-11-05 | 17.69 | 16.22 | 16.22 | 17.3 | 68600.0 | 17.3 |
| 2020-11-04 | 17.01 | 16.02 | 16.79 | 16.24 | 55000.0 | 16.24 |
| 2020-11-03 | 17.2 | 16.22 | 17.06 | 17.11 | 67400.0 | 17.11 |
| 2020-11-02 | 16.8 | 15.95 | 15.95 | 16.61 | 64900.0 | 16.61 |
| 2020-10-30 | 16.26 | 15.46 | 16.26 | 15.64 | 55900.0 | 15.64 |
| 2020-10-29 | 16.23 | 15.46 | 15.59 | 16.09 | 70600.0 | 16.09 |
| 2020-10-28 | 16.01 | 15.6 | 15.92 | 15.64 | 113400.0 | 15.64 |
| 2020-10-27 | 16.97 | 15.97 | 16.57 | 16.05 | 44600.0 | 16.05 |
| 2020-10-26 | 17.19 | 15.92 | 16.66 | 16.98 | 189000.0 | 16.98 |
| 2020-10-23 | 17.32 | 16.62 | 16.63 | 17.23 | 79800.0 | 17.23 |
| 2020-10-22 | 16.57 | 15.9 | 16.09 | 16.42 | 48900.0 | 16.42 |
| 2020-10-21 | 16.74 | 15.84 | 16.65 | 16.13 | 63300.0 | 16.13 |
| 2020-10-20 | 17.41 | 16.4 | 17.19 | 16.66 | 79900.0 | 16.66 |
| 2020-10-19 | 17.52 | 16.96 | 17.49 | 16.97 | 44900.0 | 16.97 |
| 2020-10-16 | 18.36 | 17.43 | 17.91 | 17.45 | 78600.0 | 17.45 |
| 2020-10-15 | 17.59 | 16.91 | 17.03 | 17.57 | 57600.0 | 17.57 |
| 2020-10-14 | 17.74 | 17.12 | 17.38 | 17.28 | 35900.0 | 17.28 |
| 2020-10-13 | 18.28 | 17.2 | 18.03 | 17.34 | 52500.0 | 17.34 |
| 2020-10-12 | 18.41 | 17.74 | 18.11 | 18.27 | 77700.0 | 18.27 |
| 2020-10-09 | 18.89 | 17.73 | 18.54 | 17.97 | 79000.0 | 17.97 |
| 2020-10-08 | 18.54 | 17.8 | 18.19 | 18.32 | 69500.0 | 18.32 |
| 2020-10-07 | 18.45 | 17.24 | 17.24 | 17.93 | 97200.0 | 17.93 |
| 2020-10-06 | 18.68 | 17.39 | 18.08 | 17.74 | 101500.0 | 17.74 |
| 2020-10-05 | 18.05 | 17.14 | 17.25 | 17.71 | 75800.0 | 17.71 |
| 2020-10-02 | 17.03 | 15.85 | 15.88 | 16.89 | 106200.0 | 16.89 |
| 2020-10-01 | 16.5 | 15.98 | 16.31 | 16.34 | 88000.0 | 16.34 |
| 2020-09-30 | 17.0 | 15.83 | 16.43 | 16.13 | 96100.0 | 16.13 |
| 2020-09-29 | 17.04 | 16.1 | 16.59 | 16.39 | 62500.0 | 16.39 |
| 2020-09-28 | 17.04 | 15.87 | 16.14 | 16.65 | 74300.0 | 16.65 |
| 2020-09-25 | 15.89 | 15.42 | 15.42 | 15.68 | 89600.0 | 15.68 |
| 2020-09-24 | 16.11 | 15.43 | 15.65 | 15.6 | 93500.0 | 15.6 |
| 2020-09-23 | 16.6 | 15.55 | 16.12 | 15.63 | 95400.0 | 15.63 |
| 2020-09-22 | 16.73 | 15.8 | 16.48 | 16.09 | 145600.0 | 16.09 |
| 2020-09-21 | 17.14 | 16.05 | 17.14 | 16.39 | 145400.0 | 16.39 |
| 2020-09-18 | 18.13 | 17.13 | 17.62 | 17.7 | 207600.0 | 17.7 |
| 2020-09-17 | 17.54 | 17.02 | 17.12 | 17.41 | 132300.0 | 17.41 |
| 2020-09-16 | 17.75 | 16.81 | 16.98 | 17.36 | 198000.0 | 17.36 |
| 2020-09-15 | 17.69 | 16.72 | 17.41 | 16.75 | 53200.0 | 16.75 |
| 2020-09-14 | 17.66 | 17.15 | 17.29 | 17.27 | 57300.0 | 17.27 |
| 2020-09-11 | 17.91 | 16.73 | 17.91 | 17.07 | 102400.0 | 17.07 |
| 2020-09-10 | 19.6 | 17.88 | 19.6 | 17.9 | 100700.0 | 17.9 |
| 2020-09-09 | 20.23 | 19.43 | 20.05 | 19.5 | 113500.0 | 19.5 |
| 2020-09-08 | 20.28 | 19.62 | 19.82 | 20.0 | 96200.0 | 20.0 |
| 2020-09-04 | 20.3 | 19.54 | 20.04 | 20.1 | 89500.0 | 20.1 |
| 2020-09-03 | 20.25 | 19.6 | 19.86 | 19.69 | 101000.0 | 19.69 |
| 2020-09-02 | 20.18 | 19.59 | 19.59 | 19.97 | 81600.0 | 19.97 |
| 2020-09-01 | 19.7 | 19.0 | 19.07 | 19.62 | 141300.0 | 19.62 |
| 2020-08-31 | 19.73 | 18.88 | 19.73 | 19.24 | 112800.0 | 19.24 |
| 2020-08-28 | 19.84 | 19.43 | 19.65 | 19.8 | 65600.0 | 19.8 |
| 2020-08-27 | 19.79 | 19.17 | 19.17 | 19.49 | 57500.0 | 19.49 |
| 2020-08-26 | 19.62 | 18.72 | 19.42 | 19.07 | 66400.0 | 19.07 |
| 2020-08-25 | 19.64 | 19.1 | 19.49 | 19.49 | 96500.0 | 19.49 |
| 2020-08-24 | 19.55 | 18.82 | 19.01 | 19.35 | 93700.0 | 19.35 |
| 2020-08-21 | 19.25 | 18.59 | 19.07 | 18.87 | 101400.0 | 18.87 |
| 2020-08-20 | 19.35 | 18.74 | 18.8 | 19.2 | 102000.0 | 19.2 |
| 2020-08-19 | 20.07 | 18.62 | 19.06 | 19.12 | 109500.0 | 19.12 |
| 2020-08-18 | 19.72 | 18.76 | 19.42 | 18.99 | 158400.0 | 18.99 |
| 2020-08-17 | 20.48 | 19.26 | 20.41 | 19.49 | 73800.0 | 19.49 |
| 2020-08-14 | 20.75 | 20.22 | 20.36 | 20.46 | 58900.0 | 20.46 |
| 2020-08-13 | 21.09 | 20.31 | 21.05 | 20.57 | 133300.0 | 20.57 |
| 2020-08-12 | 21.47 | 21.08 | 21.31 | 21.26 | 132700.0 | 21.26 |
| 2020-08-11 | 21.48 | 20.33 | 20.63 | 21.04 | 121200.0 | 21.04 |
| 2020-08-10 | 20.93 | 18.71 | 18.87 | 20.17 | 151800.0 | 20.17 |
| 2020-08-07 | 18.96 | 17.43 | 17.79 | 18.84 | 121900.0 | 18.84 |
| 2020-08-06 | 18.24 | 16.34 | 17.87 | 18.04 | 255200.0 | 18.04 |
| 2020-08-05 | 19.13 | 18.15 | 18.41 | 19.05 | 110500.0 | 19.05 |
| 2020-08-04 | 18.58 | 17.33 | 17.33 | 18.43 | 143600.0 | 18.43 |
| 2020-08-03 | 17.44 | 16.61 | 16.94 | 17.29 | 104100.0 | 17.29 |
| 2020-07-31 | 17.22 | 16.48 | 17.1 | 16.88 | 99600.0 | 16.88 |
| 2020-07-30 | 17.42 | 16.65 | 17.35 | 17.32 | 103700.0 | 17.32 |
| 2020-07-29 | 17.89 | 17.4 | 17.51 | 17.74 | 108000.0 | 17.74 |
| 2020-07-28 | 18.14 | 17.38 | 17.92 | 17.44 | 72400.0 | 17.44 |
| 2020-07-27 | 18.48 | 17.73 | 18.48 | 18.04 | 79000.0 | 18.04 |
| 2020-07-24 | 19.41 | 18.53 | 19.33 | 18.53 | 105900.0 | 18.53 |
| 2020-07-23 | 19.52 | 18.9 | 19.14 | 19.33 | 174300.0 | 19.33 |
| 2020-07-22 | 19.42 | 18.68 | 18.83 | 19.16 | 81200.0 | 19.16 |
| 2020-07-21 | 19.15 | 18.33 | 18.33 | 19.05 | 165600.0 | 19.05 |
| 2020-07-20 | 18.38 | 17.6 | 18.38 | 18.04 | 70100.0 | 18.04 |
| 2020-07-17 | 19.3 | 18.52 | 19.1 | 18.53 | 59800.0 | 18.53 |
| 2020-07-16 | 19.25 | 18.71 | 19.12 | 19.05 | 69200.0 | 19.05 |
| 2020-07-15 | 19.48 | 18.47 | 18.81 | 19.34 | 133100.0 | 19.34 |
| 2020-07-14 | 18.35 | 17.83 | 18.27 | 18.28 | 89200.0 | 18.28 |
| 2020-07-13 | 18.74 | 18.08 | 18.48 | 18.32 | 77200.0 | 18.32 |
| 2020-07-10 | 18.23 | 16.7 | 17.62 | 18.17 | 173200.0 | 18.17 |
| 2020-07-09 | 18.47 | 17.41 | 18.47 | 17.49 | 83800.0 | 17.49 |
| 2020-07-08 | 18.94 | 18.2 | 18.35 | 18.54 | 133600.0 | 18.54 |
| 2020-07-07 | 19.59 | 18.37 | 19.45 | 18.47 | 94600.0 | 18.47 |
| 2020-07-06 | 20.05 | 19.22 | 19.58 | 19.8 | 104300.0 | 19.8 |
| 2020-07-02 | 20.17 | 19.03 | 19.45 | 19.13 | 66200.0 | 19.13 |
| 2020-07-01 | 20.32 | 18.86 | 19.97 | 18.88 | 98600.0 | 18.88 |
| 2020-06-30 | 20.02 | 19.29 | 19.57 | 19.91 | 121800.0 | 19.91 |
| 2020-06-29 | 20.11 | 18.25 | 18.68 | 19.77 | 106300.0 | 19.77 |
| 2020-06-26 | 18.56 | 17.63 | 18.12 | 18.23 | 200300.0 | 18.23 |
| 2020-06-25 | 18.42 | 17.58 | 17.94 | 18.39 | 141700.0 | 18.39 |
| 2020-06-24 | 18.94 | 17.75 | 18.94 | 18.12 | 122500.0 | 18.12 |
| 2020-06-23 | 19.87 | 18.65 | 19.66 | 19.37 | 173400.0 | 19.37 |
| 2020-06-22 | 19.55 | 18.48 | 19.24 | 19.38 | 119400.0 | 19.38 |
| 2020-06-19 | 19.67 | 19.02 | 19.14 | 19.61 | 325800.0 | 19.61 |
| 2020-06-18 | 19.23 | 18.21 | 18.59 | 18.95 | 125100.0 | 18.95 |
| 2020-06-17 | 20.89 | 18.86 | 20.89 | 18.95 | 189400.0 | 18.95 |
| 2020-06-16 | 21.14 | 19.54 | 20.32 | 20.97 | 184900.0 | 20.97 |
| 2020-06-15 | 19.53 | 17.68 | 18.33 | 19.04 | 122100.0 | 19.04 |
| 2020-06-12 | 20.09 | 18.82 | 19.8 | 19.34 | 179900.0 | 19.34 |
| 2020-06-11 | 20.08 | 18.35 | 19.78 | 18.51 | 167600.0 | 18.51 |
| 2020-06-10 | 23.07 | 19.93 | 23.07 | 20.61 | 288800.0 | 20.61 |
| 2020-06-09 | 24.16 | 22.72 | 23.6 | 23.49 | 222200.0 | 23.49 |
| 2020-06-08 | 26.63 | 24.1 | 25.27 | 24.28 | 286900.0 | 24.28 |
| 2020-06-05 | 25.1 | 22.71 | 22.89 | 24.41 | 224300.0 | 24.41 |
| 2020-06-04 | 21.88 | 20.15 | 20.26 | 21.66 | 184000.0 | 21.66 |
| 2020-06-03 | 20.68 | 19.56 | 19.7 | 20.4 | 194800.0 | 20.4 |
| 2020-06-02 | 19.5 | 17.9 | 18.63 | 19.11 | 115800.0 | 19.11 |
| 2020-06-01 | 18.34 | 17.63 | 17.69 | 17.7 | 104100.0 | 17.7 |
| 2020-05-29 | 17.81 | 17.08 | 17.5 | 17.63 | 160900.0 | 17.63 |
| 2020-05-28 | 18.82 | 17.53 | 18.66 | 17.83 | 147400.0 | 17.83 |
| 2020-05-27 | 18.54 | 17.26 | 17.67 | 18.23 | 136500.0 | 18.23 |
| 2020-05-26 | 17.04 | 15.88 | 16.12 | 16.98 | 149500.0 | 16.98 |
| 2020-05-22 | 15.76 | 14.99 | 15.29 | 15.67 | 68100.0 | 15.67 |
| 2020-05-21 | 15.81 | 14.78 | 15.48 | 15.17 | 95400.0 | 15.17 |
| 2020-05-20 | 15.97 | 14.82 | 14.82 | 15.52 | 101300.0 | 15.52 |
| 2020-05-19 | 15.49 | 14.42 | 15.12 | 14.43 | 105400.0 | 14.43 |
| 2020-05-18 | 15.47 | 14.25 | 14.38 | 15.23 | 186000.0 | 15.23 |
| 2020-05-15 | 13.98 | 12.96 | 13.79 | 13.75 | 197700.0 | 13.75 |
| 2020-05-14 | 13.46 | 11.29 | 12.0 | 13.39 | 227900.0 | 13.39 |
| 2020-05-13 | 12.62 | 11.68 | 12.62 | 11.87 | 200900.0 | 11.87 |
| 2020-05-12 | 13.95 | 12.73 | 13.93 | 12.74 | 202900.0 | 12.74 |
| 2020-05-11 | 15.66 | 13.55 | 15.66 | 14.0 | 297700.0 | 14.0 |
| 2020-05-08 | 16.34 | 14.64 | 14.99 | 16.05 | 330700.0 | 16.05 |
| 2020-05-07 | 14.37 | 13.42 | 13.71 | 14.13 | 192800.0 | 14.13 |
| 2020-05-06 | 14.54 | 13.33 | 14.09 | 13.48 | 118500.0 | 13.48 |
| 2020-05-05 | 15.3 | 14.02 | 14.56 | 14.13 | 155700.0 | 14.13 |
| 2020-05-04 | 14.82 | 13.6 | 13.99 | 14.13 | 121500.0 | 14.13 |
| 2020-05-01 | 14.87 | 13.9 | 14.41 | 14.15 | 136900.0 | 14.15 |
| 2020-04-30 | 15.52 | 14.71 | 15.43 | 14.92 | 126400.0 | 14.92 |
| 2020-04-29 | 16.0 | 14.83 | 15.0 | 15.78 | 192100.0 | 15.78 |
| 2020-04-28 | 15.0 | 13.97 | 14.57 | 14.3 | 214600.0 | 14.3 |
| 2020-04-27 | 14.14 | 13.26 | 13.37 | 14.02 | 104900.0 | 14.02 |
| 2020-04-24 | 13.55 | 13.01 | 13.55 | 13.26 | 111000.0 | 13.26 |
| 2020-04-23 | 13.84 | 12.81 | 12.89 | 13.4 | 73400.0 | 13.4 |
| 2020-04-22 | 13.43 | 12.71 | 13.27 | 12.77 | 74600.0 | 12.77 |
| 2020-04-21 | 13.32 | 12.01 | 12.09 | 12.85 | 122500.0 | 12.85 |
| 2020-04-20 | 13.47 | 12.15 | 13.14 | 12.64 | 104400.0 | 12.64 |
| 2020-04-17 | 13.69 | 12.8 | 13.02 | 13.5 | 180000.0 | 13.5 |
| 2020-04-16 | 13.17 | 12.0 | 13.17 | 12.55 | 126600.0 | 12.55 |
| 2020-04-15 | 13.85 | 12.3 | 13.38 | 13.23 | 197000.0 | 13.23 |
| 2020-04-14 | 14.56 | 13.69 | 14.35 | 14.0 | 203300.0 | 14.0 |
| 2020-04-13 | 14.17 | 12.78 | 13.37 | 13.89 | 187600.0 | 13.89 |
| 2020-04-09 | 13.79 | 12.28 | 13.15 | 13.25 | 367500.0 | 13.25 |
| 2020-04-08 | 12.99 | 12.1 | 12.93 | 12.84 | 161500.0 | 12.84 |
| 2020-04-07 | 12.89 | 11.97 | 12.73 | 12.42 | 199800.0 | 12.42 |
| 2020-04-06 | 12.18 | 11.73 | 12.07 | 12.0 | 162600.0 | 12.0 |
| 2020-04-03 | 11.76 | 10.69 | 11.36 | 11.23 | 168900.0 | 11.23 |
| 2020-04-02 | 11.84 | 11.04 | 11.18 | 11.62 | 153200.0 | 11.62 |
| 2020-04-01 | 11.88 | 11.02 | 11.51 | 11.28 | 213600.0 | 11.28 |
| 2020-03-31 | 12.97 | 11.52 | 11.75 | 12.26 | 175100.0 | 12.26 |
| 2020-03-30 | 12.85 | 11.61 | 12.85 | 11.94 | 111000.0 | 11.94 |
| 2020-03-27 | 13.35 | 12.51 | 12.98 | 12.82 | 148700.0 | 12.82 |
| 2020-03-26 | 14.1 | 12.61 | 12.61 | 13.65 | 209100.0 | 13.65 |
| 2020-03-25 | 12.83 | 11.78 | 12.49 | 12.43 | 217300.0 | 12.43 |
| 2020-03-24 | 12.96 | 11.16 | 12.54 | 12.45 | 153900.0 | 12.45 |
| 2020-03-23 | 12.32 | 10.5 | 11.26 | 11.69 | 125800.0 | 11.69 |
| 2020-03-20 | 12.35 | 10.74 | 12.14 | 11.06 | 229800.0 | 11.06 |
| 2020-03-19 | 12.75 | 10.44 | 11.07 | 12.1 | 159300.0 | 12.1 |
| 2020-03-18 | 13.5 | 10.92 | 13.15 | 11.19 | 124400.0 | 11.19 |
| 2020-03-17 | 13.92 | 10.64 | 12.62 | 13.34 | 178500.0 | 13.34 |
| 2020-03-16 | 14.46 | 12.12 | 13.45 | 12.35 | 174100.0 | 12.35 |
| 2020-03-13 | 14.94 | 12.53 | 14.09 | 14.49 | 162500.0 | 14.49 |
| 2020-03-12 | 15.12 | 12.95 | 15.12 | 12.96 | 173700.0 | 12.96 |
| 2020-03-11 | 17.6 | 16.04 | 17.12 | 16.23 | 158400.0 | 16.23 |
| 2020-03-10 | 18.49 | 16.56 | 18.49 | 17.0 | 209300.0 | 17.0 |
| 2020-03-09 | 21.3 | 17.3 | 20.8 | 17.35 | 138400.0 | 17.35 |
| 2020-03-06 | 27.36 | 22.52 | 27.36 | 23.03 | 283000.0 | 23.03 |
| 2020-03-05 | 28.51 | 26.78 | 28.5 | 27.54 | 120000.0 | 27.54 |
| 2020-03-04 | 29.29 | 27.7 | 28.72 | 29.1 | 70300.0 | 29.1 |
| 2020-03-03 | 29.44 | 27.64 | 28.74 | 28.23 | 98200.0 | 28.23 |
| 2020-03-02 | 28.74 | 27.58 | 28.57 | 28.74 | 114500.0 | 28.74 |
| 2020-02-28 | 29.39 | 27.56 | 28.5 | 28.39 | 102000.0 | 28.39 |
| 2020-02-27 | 30.65 | 28.21 | 29.43 | 29.7 | 78100.0 | 29.7 |
| 2020-02-26 | 31.19 | 30.1 | 30.62 | 30.33 | 37600.0 | 30.33 |
| 2020-02-25 | 31.55 | 29.92 | 31.55 | 30.37 | 101100.0 | 30.37 |
| 2020-02-24 | 31.71 | 30.59 | 31.42 | 31.59 | 53600.0 | 31.59 |
| 2020-02-21 | 33.0 | 32.05 | 33.0 | 32.74 | 46900.0 | 32.74 |
| 2020-02-20 | 33.67 | 32.89 | 32.93 | 33.02 | 46300.0 | 33.02 |
| 2020-02-19 | 33.31 | 32.75 | 33.27 | 32.96 | 44800.0 | 32.96 |
| 2020-02-18 | 34.27 | 32.9 | 34.18 | 33.05 | 46500.0 | 33.05 |