| 名前 | Supernus Pharmaceuticals Inc. Common Stock |
| ティッカー | SUPN |
| 国 | United States |
| 上場年 | 2012.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 30.93 | 29.87 | 30.81 | 30.03 | 327700.0 | 30.03 |
| 2021-02-12 | 31.27 | 30.19 | 30.43 | 30.57 | 261300.0 | 30.57 |
| 2021-02-11 | 31.58 | 30.16 | 31.42 | 30.65 | 385200.0 | 30.65 |
| 2021-02-10 | 31.99 | 31.09 | 31.35 | 31.45 | 637400.0 | 31.45 |
| 2021-02-09 | 31.48 | 30.76 | 30.93 | 31.19 | 361500.0 | 31.19 |
| 2021-02-08 | 30.71 | 29.44 | 29.71 | 30.71 | 386100.0 | 30.71 |
| 2021-02-05 | 30.23 | 28.5 | 30.23 | 29.42 | 319600.0 | 29.42 |
| 2021-02-04 | 29.67 | 28.73 | 29.47 | 28.97 | 502100.0 | 28.97 |
| 2021-02-03 | 29.85 | 29.17 | 29.5 | 29.5 | 326100.0 | 29.5 |
| 2021-02-02 | 30.3 | 29.02 | 30.3 | 29.05 | 596700.0 | 29.05 |
| 2021-02-01 | 30.25 | 29.0 | 29.53 | 30.01 | 494300.0 | 30.01 |
| 2021-01-29 | 30.73 | 29.12 | 30.18 | 29.39 | 519700.0 | 29.39 |
| 2021-01-28 | 31.46 | 30.1 | 31.2 | 30.16 | 515500.0 | 30.16 |
| 2021-01-27 | 31.51 | 30.38 | 30.84 | 30.92 | 716300.0 | 30.92 |
| 2021-01-26 | 31.3 | 30.42 | 30.86 | 31.2 | 471800.0 | 31.2 |
| 2021-01-25 | 30.66 | 29.36 | 30.0 | 30.6 | 484000.0 | 30.6 |
| 2021-01-22 | 29.98 | 28.04 | 28.14 | 29.94 | 599800.0 | 29.94 |
| 2021-01-21 | 29.41 | 28.33 | 29.41 | 28.36 | 493900.0 | 28.36 |
| 2021-01-20 | 30.13 | 28.53 | 29.81 | 29.3 | 836600.0 | 29.3 |
| 2021-01-19 | 29.85 | 28.8 | 29.6 | 29.75 | 578600.0 | 29.75 |
| 2021-01-15 | 29.8 | 28.49 | 28.74 | 29.22 | 690100.0 | 29.22 |
| 2021-01-14 | 29.08 | 28.02 | 28.02 | 28.79 | 576200.0 | 28.79 |
| 2021-01-13 | 29.11 | 27.76 | 28.85 | 28.23 | 417900.0 | 28.23 |
| 2021-01-12 | 29.1 | 28.25 | 28.5 | 28.71 | 573800.0 | 28.71 |
| 2021-01-11 | 28.35 | 26.97 | 26.98 | 28.25 | 865000.0 | 28.25 |
| 2021-01-08 | 27.35 | 26.35 | 26.6 | 27.26 | 689600.0 | 27.26 |
| 2021-01-07 | 26.9 | 26.1 | 26.68 | 26.56 | 508300.0 | 26.56 |
| 2021-01-06 | 26.85 | 25.89 | 25.89 | 26.42 | 617400.0 | 26.42 |
| 2021-01-05 | 26.34 | 25.15 | 25.41 | 25.89 | 579700.0 | 25.89 |
| 2021-01-04 | 25.5 | 24.61 | 25.32 | 25.14 | 652600.0 | 25.14 |
| 2020-12-31 | 25.23 | 24.58 | 25.23 | 25.16 | 340700.0 | 25.16 |
| 2020-12-30 | 25.64 | 24.9 | 25.14 | 25.08 | 524400.0 | 25.08 |
| 2020-12-29 | 25.26 | 24.62 | 25.07 | 25.19 | 451200.0 | 25.19 |
| 2020-12-28 | 25.86 | 24.5 | 25.86 | 25.04 | 523000.0 | 25.04 |
| 2020-12-24 | 26.18 | 25.03 | 25.99 | 25.66 | 568100.0 | 25.66 |
| 2020-12-23 | 27.55 | 25.19 | 26.31 | 25.81 | 4998400.0 | 25.81 |
| 2020-12-22 | 22.64 | 22.1 | 22.47 | 22.52 | 255300.0 | 22.52 |
| 2020-12-21 | 22.46 | 21.2 | 21.6 | 22.42 | 505600.0 | 22.42 |
| 2020-12-18 | 21.98 | 21.17 | 21.4 | 21.88 | 1588800.0 | 21.88 |
| 2020-12-17 | 21.67 | 20.81 | 21.63 | 21.41 | 600300.0 | 21.41 |
| 2020-12-16 | 21.92 | 21.12 | 21.72 | 21.61 | 542400.0 | 21.61 |
| 2020-12-15 | 21.89 | 21.07 | 21.88 | 21.72 | 510900.0 | 21.72 |
| 2020-12-14 | 22.06 | 21.55 | 21.92 | 21.68 | 601000.0 | 21.68 |
| 2020-12-11 | 22.2 | 21.62 | 21.78 | 21.67 | 301800.0 | 21.67 |
| 2020-12-10 | 22.4 | 21.58 | 21.74 | 21.88 | 353900.0 | 21.88 |
| 2020-12-09 | 22.44 | 21.51 | 22.15 | 21.97 | 308600.0 | 21.97 |
| 2020-12-08 | 21.97 | 21.36 | 21.49 | 21.84 | 333300.0 | 21.84 |
| 2020-12-07 | 22.2 | 21.4 | 22.16 | 21.5 | 284900.0 | 21.5 |
| 2020-12-04 | 22.12 | 21.68 | 21.88 | 22.0 | 240600.0 | 22.0 |
| 2020-12-03 | 22.28 | 21.58 | 21.77 | 21.76 | 365100.0 | 21.76 |
| 2020-12-02 | 22.05 | 21.47 | 21.76 | 21.67 | 613900.0 | 21.67 |
| 2020-12-01 | 22.12 | 21.36 | 21.65 | 21.98 | 477900.0 | 21.98 |
| 2020-11-30 | 22.14 | 21.16 | 21.88 | 21.3 | 563900.0 | 21.3 |
| 2020-11-27 | 21.88 | 21.27 | 21.27 | 21.87 | 126400.0 | 21.87 |
| 2020-11-25 | 21.72 | 21.17 | 21.17 | 21.33 | 303600.0 | 21.33 |
| 2020-11-24 | 21.51 | 20.66 | 20.87 | 21.21 | 334200.0 | 21.21 |
| 2020-11-23 | 20.97 | 20.29 | 20.76 | 20.68 | 392500.0 | 20.68 |
| 2020-11-20 | 21.2 | 20.67 | 20.92 | 20.78 | 446500.0 | 20.78 |
| 2020-11-19 | 21.69 | 20.94 | 21.48 | 21.11 | 427800.0 | 21.11 |
| 2020-11-18 | 22.77 | 21.4 | 22.51 | 21.46 | 347400.0 | 21.46 |
| 2020-11-17 | 22.67 | 21.77 | 22.36 | 22.4 | 467200.0 | 22.4 |
| 2020-11-16 | 23.58 | 22.15 | 23.42 | 22.36 | 602500.0 | 22.36 |
| 2020-11-13 | 23.16 | 21.74 | 21.93 | 23.01 | 536800.0 | 23.01 |
| 2020-11-12 | 21.94 | 20.92 | 21.08 | 21.73 | 554900.0 | 21.73 |
| 2020-11-11 | 22.55 | 21.05 | 21.29 | 21.33 | 625500.0 | 21.33 |
| 2020-11-10 | 22.99 | 20.51 | 21.0 | 21.08 | 1995900.0 | 21.08 |
| 2020-11-09 | 25.2 | 23.48 | 24.95 | 24.95 | 999800.0 | 24.95 |
| 2020-11-06 | 23.89 | 23.04 | 23.12 | 23.58 | 796000.0 | 23.58 |
| 2020-11-05 | 23.32 | 21.88 | 22.62 | 23.03 | 1189900.0 | 23.03 |
| 2020-11-04 | 22.87 | 20.22 | 21.35 | 22.47 | 2022500.0 | 22.47 |
| 2020-11-03 | 18.65 | 18.08 | 18.47 | 18.15 | 434000.0 | 18.15 |
| 2020-11-02 | 18.65 | 17.75 | 18.53 | 18.37 | 459100.0 | 18.37 |
| 2020-10-30 | 18.66 | 18.0 | 18.24 | 18.36 | 401000.0 | 18.36 |
| 2020-10-29 | 18.48 | 17.2 | 17.63 | 18.35 | 511400.0 | 18.35 |
| 2020-10-28 | 18.61 | 17.68 | 18.51 | 17.7 | 557300.0 | 17.7 |
| 2020-10-27 | 19.73 | 18.76 | 19.73 | 18.84 | 373200.0 | 18.84 |
| 2020-10-26 | 20.07 | 19.61 | 19.85 | 19.7 | 310800.0 | 19.7 |
| 2020-10-23 | 20.44 | 19.82 | 20.44 | 20.09 | 228500.0 | 20.09 |
| 2020-10-22 | 20.15 | 19.31 | 19.62 | 20.13 | 271700.0 | 20.13 |
| 2020-10-21 | 20.42 | 19.71 | 19.9 | 19.75 | 265600.0 | 19.75 |
| 2020-10-20 | 20.98 | 19.93 | 20.07 | 19.99 | 233400.0 | 19.99 |
| 2020-10-19 | 20.49 | 19.95 | 20.47 | 20.04 | 283800.0 | 20.04 |
| 2020-10-16 | 20.93 | 20.25 | 20.34 | 20.39 | 276700.0 | 20.39 |
| 2020-10-15 | 20.51 | 19.88 | 20.3 | 20.35 | 274200.0 | 20.35 |
| 2020-10-14 | 21.05 | 20.47 | 20.94 | 20.52 | 366400.0 | 20.52 |
| 2020-10-13 | 21.13 | 20.68 | 20.98 | 20.91 | 279000.0 | 20.91 |
| 2020-10-12 | 21.55 | 20.97 | 21.54 | 21.13 | 240400.0 | 21.13 |
| 2020-10-09 | 21.86 | 20.9 | 21.22 | 21.43 | 279900.0 | 21.43 |
| 2020-10-08 | 21.63 | 20.94 | 21.03 | 21.1 | 500900.0 | 21.1 |
| 2020-10-07 | 21.19 | 20.58 | 20.76 | 20.88 | 559900.0 | 20.88 |
| 2020-10-06 | 21.67 | 20.59 | 21.33 | 20.66 | 428500.0 | 20.66 |
| 2020-10-05 | 21.55 | 20.89 | 21.02 | 21.2 | 300400.0 | 21.2 |
| 2020-10-02 | 21.4 | 20.54 | 21.18 | 20.86 | 365900.0 | 20.86 |
| 2020-10-01 | 21.6 | 20.82 | 20.86 | 21.46 | 500200.0 | 21.46 |
| 2020-09-30 | 21.17 | 20.55 | 20.97 | 20.84 | 394700.0 | 20.84 |
| 2020-09-29 | 20.94 | 20.31 | 20.71 | 20.86 | 522700.0 | 20.86 |
| 2020-09-28 | 21.5 | 20.51 | 20.56 | 20.78 | 345900.0 | 20.78 |
| 2020-09-25 | 20.55 | 20.0 | 20.15 | 20.31 | 336700.0 | 20.31 |
| 2020-09-24 | 20.52 | 19.97 | 20.36 | 20.2 | 316900.0 | 20.2 |
| 2020-09-23 | 21.23 | 20.32 | 21.11 | 20.43 | 429400.0 | 20.43 |
| 2020-09-22 | 21.47 | 20.53 | 21.44 | 21.16 | 404200.0 | 21.16 |
| 2020-09-21 | 21.89 | 20.84 | 21.77 | 21.5 | 479500.0 | 21.5 |
| 2020-09-18 | 22.7 | 22.14 | 22.67 | 22.35 | 839700.0 | 22.35 |
| 2020-09-17 | 22.75 | 22.03 | 22.27 | 22.48 | 494900.0 | 22.48 |
| 2020-09-16 | 22.73 | 21.79 | 22.07 | 22.48 | 502800.0 | 22.48 |
| 2020-09-15 | 22.15 | 21.65 | 21.92 | 21.96 | 295200.0 | 21.96 |
| 2020-09-14 | 21.84 | 21.3 | 21.3 | 21.75 | 359000.0 | 21.75 |
| 2020-09-11 | 21.68 | 20.92 | 21.63 | 21.29 | 287900.0 | 21.29 |
| 2020-09-10 | 22.16 | 21.14 | 21.2 | 21.55 | 503700.0 | 21.55 |
| 2020-09-09 | 21.36 | 20.83 | 20.87 | 21.12 | 350800.0 | 21.12 |
| 2020-09-08 | 21.28 | 20.71 | 21.27 | 20.84 | 403600.0 | 20.84 |
| 2020-09-04 | 21.86 | 20.8 | 21.81 | 21.41 | 359800.0 | 21.41 |
| 2020-09-03 | 22.36 | 21.45 | 21.7 | 21.76 | 446900.0 | 21.76 |
| 2020-09-02 | 21.71 | 20.91 | 21.03 | 21.65 | 427200.0 | 21.65 |
| 2020-09-01 | 22.0 | 21.01 | 21.82 | 21.09 | 729000.0 | 21.09 |
| 2020-08-31 | 22.38 | 21.98 | 22.13 | 21.99 | 383800.0 | 21.99 |
| 2020-08-28 | 22.85 | 21.97 | 22.76 | 22.13 | 466800.0 | 22.13 |
| 2020-08-27 | 22.81 | 22.16 | 22.58 | 22.54 | 331100.0 | 22.54 |
| 2020-08-26 | 22.61 | 22.06 | 22.15 | 22.52 | 471900.0 | 22.52 |
| 2020-08-25 | 22.26 | 21.72 | 21.75 | 22.22 | 534000.0 | 22.22 |
| 2020-08-24 | 22.18 | 21.37 | 22.0 | 21.74 | 501100.0 | 21.74 |
| 2020-08-21 | 22.52 | 21.54 | 22.49 | 21.78 | 734700.0 | 21.78 |
| 2020-08-20 | 23.53 | 22.48 | 23.09 | 22.58 | 504800.0 | 22.58 |
| 2020-08-19 | 25.0 | 22.83 | 25.0 | 23.4 | 857500.0 | 23.4 |
| 2020-08-18 | 25.82 | 24.56 | 25.01 | 25.05 | 583700.0 | 25.05 |
| 2020-08-17 | 24.95 | 24.1 | 24.18 | 24.9 | 397700.0 | 24.9 |
| 2020-08-14 | 24.18 | 23.26 | 23.34 | 24.15 | 504700.0 | 24.15 |
| 2020-08-13 | 23.5 | 22.95 | 23.22 | 23.35 | 338700.0 | 23.35 |
| 2020-08-12 | 24.14 | 23.01 | 23.99 | 23.31 | 423800.0 | 23.31 |
| 2020-08-11 | 24.15 | 22.47 | 23.25 | 22.81 | 1136100.0 | 22.81 |
| 2020-08-10 | 23.71 | 22.95 | 23.25 | 23.03 | 311100.0 | 23.03 |
| 2020-08-07 | 23.22 | 22.37 | 23.21 | 23.08 | 506400.0 | 23.08 |
| 2020-08-06 | 23.77 | 22.88 | 23.39 | 23.18 | 263600.0 | 23.18 |
| 2020-08-05 | 23.5 | 22.84 | 23.02 | 23.25 | 398500.0 | 23.25 |
| 2020-08-04 | 23.45 | 22.84 | 23.37 | 22.94 | 437400.0 | 22.94 |
| 2020-08-03 | 23.44 | 22.33 | 22.45 | 23.29 | 464100.0 | 23.29 |
| 2020-07-31 | 23.46 | 22.16 | 23.41 | 22.27 | 652200.0 | 22.27 |
| 2020-07-30 | 23.82 | 22.82 | 23.02 | 23.51 | 382600.0 | 23.51 |
| 2020-07-29 | 23.45 | 22.9 | 23.3 | 23.2 | 295000.0 | 23.2 |
| 2020-07-28 | 24.08 | 23.21 | 23.78 | 23.21 | 271900.0 | 23.21 |
| 2020-07-27 | 23.73 | 23.12 | 23.28 | 23.73 | 157600.0 | 23.73 |
| 2020-07-24 | 23.92 | 22.97 | 23.75 | 23.28 | 288700.0 | 23.28 |
| 2020-07-23 | 24.06 | 23.38 | 23.53 | 23.75 | 314200.0 | 23.75 |
| 2020-07-22 | 24.14 | 23.42 | 23.9 | 23.6 | 391500.0 | 23.6 |
| 2020-07-21 | 24.52 | 23.91 | 24.45 | 23.92 | 394500.0 | 23.92 |
| 2020-07-20 | 24.48 | 24.14 | 24.23 | 24.22 | 428800.0 | 24.22 |
| 2020-07-17 | 24.29 | 23.83 | 24.1 | 24.2 | 342900.0 | 24.2 |
| 2020-07-16 | 24.53 | 24.12 | 24.39 | 24.28 | 487300.0 | 24.28 |
| 2020-07-15 | 25.48 | 24.35 | 24.37 | 24.94 | 842500.0 | 24.94 |
| 2020-07-14 | 24.06 | 23.34 | 23.81 | 23.9 | 347600.0 | 23.9 |
| 2020-07-13 | 24.88 | 23.73 | 24.44 | 23.76 | 764300.0 | 23.76 |
| 2020-07-10 | 24.44 | 23.27 | 23.85 | 24.25 | 551100.0 | 24.25 |
| 2020-07-09 | 23.96 | 22.73 | 23.35 | 23.84 | 568400.0 | 23.84 |
| 2020-07-08 | 23.44 | 22.6 | 23.05 | 23.38 | 443900.0 | 23.38 |
| 2020-07-07 | 23.61 | 22.95 | 23.42 | 23.06 | 402300.0 | 23.06 |
| 2020-07-06 | 24.0 | 23.37 | 23.98 | 23.58 | 371600.0 | 23.58 |
| 2020-07-02 | 24.23 | 23.35 | 24.21 | 23.61 | 348500.0 | 23.61 |
| 2020-07-01 | 24.56 | 23.58 | 23.84 | 23.97 | 577500.0 | 23.97 |
| 2020-06-30 | 23.96 | 22.83 | 23.07 | 23.75 | 470000.0 | 23.75 |
| 2020-06-29 | 24.0 | 23.17 | 23.65 | 23.27 | 352800.0 | 23.27 |
| 2020-06-26 | 23.7 | 23.01 | 23.65 | 23.24 | 1276700.0 | 23.24 |
| 2020-06-25 | 23.9 | 23.21 | 23.24 | 23.77 | 408100.0 | 23.77 |
| 2020-06-24 | 24.0 | 22.8 | 24.0 | 23.28 | 505200.0 | 23.28 |
| 2020-06-23 | 24.53 | 23.85 | 24.0 | 24.11 | 419100.0 | 24.11 |
| 2020-06-22 | 23.96 | 23.52 | 23.65 | 23.87 | 334600.0 | 23.87 |
| 2020-06-19 | 24.4 | 23.45 | 24.13 | 23.71 | 595300.0 | 23.71 |
| 2020-06-18 | 23.98 | 23.53 | 23.74 | 23.86 | 284700.0 | 23.86 |
| 2020-06-17 | 24.73 | 23.7 | 24.57 | 23.96 | 434700.0 | 23.96 |
| 2020-06-16 | 25.07 | 24.19 | 24.75 | 24.56 | 802300.0 | 24.56 |
| 2020-06-15 | 23.18 | 22.22 | 22.47 | 23.07 | 270200.0 | 23.07 |
| 2020-06-12 | 23.25 | 21.94 | 23.04 | 22.83 | 454200.0 | 22.83 |
| 2020-06-11 | 23.29 | 22.27 | 23.29 | 22.3 | 512600.0 | 22.3 |
| 2020-06-10 | 24.82 | 23.55 | 24.64 | 23.68 | 350100.0 | 23.68 |
| 2020-06-09 | 25.33 | 24.33 | 24.67 | 24.62 | 400200.0 | 24.62 |
| 2020-06-08 | 25.0 | 23.71 | 24.1 | 24.89 | 499800.0 | 24.89 |
| 2020-06-05 | 24.59 | 23.61 | 24.29 | 23.74 | 559300.0 | 23.74 |
| 2020-06-04 | 24.24 | 23.34 | 23.84 | 23.87 | 416400.0 | 23.87 |
| 2020-06-03 | 24.47 | 23.97 | 24.19 | 24.09 | 413500.0 | 24.09 |
| 2020-06-02 | 24.31 | 23.14 | 23.86 | 23.76 | 489400.0 | 23.76 |
| 2020-06-01 | 24.57 | 23.84 | 24.07 | 23.86 | 538900.0 | 23.86 |
| 2020-05-29 | 24.64 | 23.59 | 24.39 | 24.12 | 646500.0 | 24.12 |
| 2020-05-28 | 25.73 | 24.34 | 24.46 | 24.5 | 641300.0 | 24.5 |
| 2020-05-27 | 25.27 | 23.83 | 25.18 | 24.34 | 633900.0 | 24.34 |
| 2020-05-26 | 25.08 | 24.4 | 24.58 | 24.82 | 747300.0 | 24.82 |
| 2020-05-22 | 24.43 | 23.29 | 24.39 | 24.01 | 559600.0 | 24.01 |
| 2020-05-21 | 24.37 | 23.64 | 23.82 | 24.24 | 295700.0 | 24.24 |
| 2020-05-20 | 25.36 | 23.57 | 24.77 | 23.84 | 743300.0 | 23.84 |
| 2020-05-19 | 24.69 | 23.62 | 23.76 | 24.49 | 641200.0 | 24.49 |
| 2020-05-18 | 24.61 | 23.26 | 23.67 | 23.82 | 547900.0 | 23.82 |
| 2020-05-15 | 23.55 | 22.8 | 23.0 | 23.4 | 376400.0 | 23.4 |
| 2020-05-14 | 22.97 | 22.06 | 22.7 | 22.94 | 493900.0 | 22.94 |
| 2020-05-13 | 23.39 | 22.26 | 22.89 | 23.16 | 545200.0 | 23.16 |
| 2020-05-12 | 24.13 | 22.93 | 23.6 | 22.95 | 521400.0 | 22.95 |
| 2020-05-11 | 23.49 | 22.5 | 23.09 | 23.31 | 599100.0 | 23.31 |
| 2020-05-08 | 24.04 | 22.83 | 23.94 | 23.1 | 502700.0 | 23.1 |
| 2020-05-07 | 24.69 | 23.3 | 23.67 | 23.33 | 738300.0 | 23.33 |
| 2020-05-06 | 24.29 | 22.0 | 24.29 | 23.17 | 1074900.0 | 23.17 |
| 2020-05-05 | 22.86 | 22.09 | 22.4 | 22.17 | 364200.0 | 22.17 |
| 2020-05-04 | 23.03 | 21.91 | 23.03 | 22.14 | 652700.0 | 22.14 |
| 2020-05-01 | 23.62 | 22.69 | 22.95 | 23.22 | 428000.0 | 23.22 |
| 2020-04-30 | 23.94 | 22.94 | 23.37 | 23.4 | 627900.0 | 23.4 |
| 2020-04-29 | 23.71 | 20.01 | 20.22 | 23.57 | 1248700.0 | 23.57 |
| 2020-04-28 | 20.14 | 19.41 | 19.87 | 19.49 | 547300.0 | 19.49 |
| 2020-04-27 | 19.78 | 19.07 | 19.07 | 19.58 | 227600.0 | 19.58 |
| 2020-04-24 | 19.24 | 18.84 | 18.87 | 18.95 | 251800.0 | 18.95 |
| 2020-04-23 | 19.0 | 18.05 | 18.23 | 18.85 | 321900.0 | 18.85 |
| 2020-04-22 | 19.19 | 17.84 | 18.28 | 18.12 | 309400.0 | 18.12 |
| 2020-04-21 | 18.5 | 17.36 | 17.36 | 18.26 | 542600.0 | 18.26 |
| 2020-04-20 | 20.06 | 17.45 | 19.77 | 17.65 | 1543600.0 | 17.65 |
| 2020-04-17 | 20.11 | 19.22 | 19.29 | 19.87 | 576800.0 | 19.87 |
| 2020-04-16 | 19.24 | 18.08 | 18.86 | 18.7 | 531700.0 | 18.7 |
| 2020-04-15 | 19.43 | 18.77 | 18.93 | 18.86 | 547000.0 | 18.86 |
| 2020-04-14 | 19.38 | 18.61 | 19.02 | 19.34 | 591000.0 | 19.34 |
| 2020-04-13 | 19.11 | 18.51 | 18.83 | 18.71 | 356700.0 | 18.71 |
| 2020-04-09 | 19.22 | 18.34 | 18.78 | 18.81 | 491600.0 | 18.81 |
| 2020-04-08 | 19.03 | 18.08 | 18.17 | 18.57 | 625200.0 | 18.57 |
| 2020-04-07 | 18.99 | 17.87 | 18.48 | 18.03 | 450500.0 | 18.03 |
| 2020-04-06 | 18.37 | 17.47 | 17.78 | 18.3 | 479400.0 | 18.3 |
| 2020-04-03 | 17.58 | 16.66 | 17.07 | 17.32 | 436400.0 | 17.32 |
| 2020-04-02 | 17.58 | 16.55 | 17.1 | 17.09 | 537000.0 | 17.09 |
| 2020-04-01 | 17.9 | 16.61 | 17.55 | 17.29 | 774300.0 | 17.29 |
| 2020-03-31 | 18.35 | 16.93 | 17.24 | 17.99 | 770600.0 | 17.99 |
| 2020-03-30 | 17.3 | 16.17 | 16.19 | 17.16 | 526900.0 | 17.16 |
| 2020-03-27 | 16.51 | 15.67 | 15.86 | 16.07 | 382800.0 | 16.07 |
| 2020-03-26 | 17.28 | 15.69 | 16.67 | 16.27 | 794800.0 | 16.27 |
| 2020-03-25 | 17.85 | 16.27 | 16.94 | 16.64 | 736100.0 | 16.64 |
| 2020-03-24 | 17.64 | 16.34 | 17.02 | 17.01 | 722700.0 | 17.01 |
| 2020-03-23 | 16.95 | 15.58 | 16.05 | 16.51 | 597800.0 | 16.51 |
| 2020-03-20 | 18.06 | 15.6 | 16.66 | 15.73 | 908700.0 | 15.73 |
| 2020-03-19 | 16.98 | 14.27 | 14.33 | 16.64 | 800100.0 | 16.64 |
| 2020-03-18 | 15.13 | 13.12 | 13.95 | 14.45 | 915000.0 | 14.45 |
| 2020-03-17 | 15.43 | 13.93 | 15.17 | 14.61 | 1310200.0 | 14.61 |
| 2020-03-16 | 16.68 | 14.85 | 15.0 | 15.04 | 968200.0 | 15.04 |
| 2020-03-13 | 16.93 | 15.34 | 16.5 | 16.36 | 1235100.0 | 16.36 |
| 2020-03-12 | 16.46 | 15.12 | 15.15 | 16.01 | 823300.0 | 16.01 |
| 2020-03-11 | 16.32 | 15.67 | 15.91 | 16.15 | 637100.0 | 16.15 |
| 2020-03-10 | 16.71 | 15.43 | 16.62 | 16.34 | 521800.0 | 16.34 |
| 2020-03-09 | 16.64 | 15.4 | 16.26 | 15.94 | 766700.0 | 15.94 |
| 2020-03-06 | 18.0 | 16.85 | 17.57 | 17.39 | 622000.0 | 17.39 |
| 2020-03-05 | 19.0 | 18.19 | 18.53 | 18.23 | 621800.0 | 18.23 |
| 2020-03-04 | 19.05 | 18.42 | 18.66 | 19.03 | 693500.0 | 19.03 |
| 2020-03-03 | 19.57 | 18.11 | 18.64 | 18.23 | 917700.0 | 18.23 |
| 2020-03-02 | 18.71 | 17.4 | 18.05 | 18.7 | 947900.0 | 18.7 |
| 2020-02-28 | 18.19 | 17.37 | 17.45 | 17.99 | 1000900.0 | 17.99 |
| 2020-02-27 | 19.37 | 17.98 | 19.36 | 18.0 | 992700.0 | 18.0 |
| 2020-02-26 | 20.46 | 17.79 | 20.42 | 19.52 | 2327100.0 | 19.52 |
| 2020-02-25 | 24.75 | 22.85 | 24.05 | 22.94 | 821800.0 | 22.94 |
| 2020-02-24 | 23.99 | 23.11 | 23.28 | 23.95 | 1166900.0 | 23.95 |
| 2020-02-21 | 24.16 | 23.6 | 23.93 | 23.99 | 768300.0 | 23.99 |
| 2020-02-20 | 24.23 | 23.82 | 24.23 | 23.93 | 641600.0 | 23.93 |
| 2020-02-19 | 24.37 | 23.37 | 23.54 | 24.36 | 300500.0 | 24.36 |
| 2020-02-18 | 24.14 | 23.44 | 23.92 | 23.56 | 340400.0 | 23.56 |