| 名前 | Virtus AllianzGI Diversified Income & Convertible Fund Common Shares of Beneficial Interest |
| ティッカー | ACV |
| 国 | United States |
| 上場年 | 2015.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 35.99 | 35.5 | 35.8 | 35.9 | 36800.0 | 35.9 |
| 2021-02-12 | 35.86 | 35.16 | 35.19 | 35.66 | 43500.0 | 35.66 |
| 2021-02-11 | 35.44 | 35.0 | 35.31 | 35.05 | 41700.0 | 35.05 |
| 2021-02-10 | 35.49 | 35.0 | 35.41 | 35.04 | 48300.0 | 35.04 |
| 2021-02-09 | 35.61 | 35.13 | 35.19 | 35.37 | 52700.0 | 35.2 |
| 2021-02-08 | 35.5 | 34.8 | 34.8 | 35.14 | 53700.0 | 34.97 |
| 2021-02-05 | 34.75 | 34.33 | 34.73 | 34.65 | 43600.0 | 34.49 |
| 2021-02-04 | 34.47 | 34.16 | 34.16 | 34.35 | 44200.0 | 34.19 |
| 2021-02-03 | 34.44 | 33.9 | 34.42 | 34.08 | 42600.0 | 33.92 |
| 2021-02-02 | 34.19 | 33.34 | 33.59 | 34.05 | 33300.0 | 33.89 |
| 2021-02-01 | 33.59 | 32.45 | 32.56 | 33.2 | 33400.0 | 33.04 |
| 2021-01-29 | 33.17 | 31.77 | 32.94 | 32.25 | 67200.0 | 32.1 |
| 2021-01-28 | 32.99 | 32.62 | 32.77 | 32.82 | 42600.0 | 32.67 |
| 2021-01-27 | 34.49 | 32.13 | 33.91 | 32.68 | 74000.0 | 32.53 |
| 2021-01-26 | 34.28 | 33.91 | 34.05 | 34.0 | 27200.0 | 33.84 |
| 2021-01-25 | 34.37 | 34.0 | 34.13 | 34.05 | 42700.0 | 33.89 |
| 2021-01-22 | 34.34 | 34.0 | 34.2 | 34.1 | 36400.0 | 33.94 |
| 2021-01-21 | 34.65 | 34.09 | 34.65 | 34.11 | 48000.0 | 33.95 |
| 2021-01-20 | 34.4 | 33.72 | 34.17 | 34.24 | 31000.0 | 34.08 |
| 2021-01-19 | 34.01 | 33.57 | 34.0 | 33.71 | 36800.0 | 33.55 |
| 2021-01-15 | 34.22 | 33.76 | 34.22 | 33.84 | 32000.0 | 33.68 |
| 2021-01-14 | 34.49 | 33.93 | 34.11 | 33.98 | 37000.0 | 33.82 |
| 2021-01-13 | 34.18 | 33.67 | 33.95 | 34.12 | 49000.0 | 33.96 |
| 2021-01-12 | 34.0 | 33.41 | 33.43 | 34.0 | 41000.0 | 33.67 |
| 2021-01-11 | 33.62 | 33.04 | 33.38 | 33.62 | 60200.0 | 33.3 |
| 2021-01-08 | 33.34 | 32.74 | 33.13 | 33.34 | 49100.0 | 33.02 |
| 2021-01-07 | 33.12 | 32.62 | 32.69 | 32.96 | 35700.0 | 32.64 |
| 2021-01-06 | 32.79 | 31.79 | 32.53 | 32.26 | 27000.0 | 31.95 |
| 2021-01-05 | 32.51 | 31.74 | 32.09 | 32.45 | 38700.0 | 32.14 |
| 2021-01-04 | 32.98 | 31.74 | 32.64 | 31.93 | 90700.0 | 31.62 |
| 2020-12-31 | 32.98 | 32.61 | 32.98 | 32.68 | 38600.0 | 32.37 |
| 2020-12-30 | 32.93 | 32.46 | 32.54 | 32.78 | 29100.0 | 32.46 |
| 2020-12-29 | 32.82 | 32.37 | 32.82 | 32.46 | 28300.0 | 32.15 |
| 2020-12-28 | 33.34 | 32.69 | 33.31 | 32.78 | 40500.0 | 32.46 |
| 2020-12-24 | 33.34 | 32.67 | 32.7 | 32.91 | 22500.0 | 32.59 |
| 2020-12-23 | 32.99 | 32.62 | 32.91 | 32.68 | 24400.0 | 32.37 |
| 2020-12-22 | 32.96 | 32.5 | 32.59 | 32.61 | 27500.0 | 32.3 |
| 2020-12-21 | 32.57 | 31.96 | 32.3 | 32.29 | 32000.0 | 31.98 |
| 2020-12-18 | 32.84 | 32.03 | 32.84 | 32.41 | 30500.0 | 32.1 |
| 2020-12-17 | 33.11 | 32.65 | 32.65 | 32.87 | 36800.0 | 32.18 |
| 2020-12-16 | 32.67 | 32.21 | 32.26 | 32.5 | 40500.0 | 31.82 |
| 2020-12-15 | 32.26 | 31.55 | 31.62 | 32.13 | 47400.0 | 31.46 |
| 2020-12-14 | 31.65 | 31.15 | 31.43 | 31.49 | 39600.0 | 30.83 |
| 2020-12-11 | 31.36 | 31.17 | 31.31 | 31.2 | 15800.0 | 30.55 |
| 2020-12-10 | 31.5 | 31.14 | 31.5 | 31.36 | 33100.0 | 30.7 |
| 2020-12-09 | 32.45 | 31.38 | 32.27 | 31.69 | 38600.0 | 30.86 |
| 2020-12-08 | 32.06 | 31.51 | 31.72 | 32.03 | 38000.0 | 31.19 |
| 2020-12-07 | 32.33 | 31.39 | 31.5 | 31.54 | 44200.0 | 30.72 |
| 2020-12-04 | 31.44 | 30.59 | 30.73 | 31.42 | 33400.0 | 30.6 |
| 2020-12-03 | 30.62 | 30.28 | 30.28 | 30.56 | 30000.0 | 29.76 |
| 2020-12-02 | 30.39 | 29.91 | 30.35 | 30.19 | 42800.0 | 29.4 |
| 2020-12-01 | 30.48 | 30.13 | 30.48 | 30.24 | 27400.0 | 29.45 |
| 2020-11-30 | 30.18 | 29.42 | 30.03 | 29.97 | 73400.0 | 29.19 |
| 2020-11-27 | 30.0 | 29.78 | 30.0 | 29.95 | 10800.0 | 29.17 |
| 2020-11-25 | 29.88 | 29.54 | 29.71 | 29.88 | 16900.0 | 29.1 |
| 2020-11-24 | 29.93 | 29.55 | 29.75 | 29.59 | 56300.0 | 28.82 |
| 2020-11-23 | 29.74 | 29.21 | 29.26 | 29.69 | 38200.0 | 28.92 |
| 2020-11-20 | 29.25 | 29.05 | 29.25 | 29.25 | 18400.0 | 28.49 |
| 2020-11-19 | 29.21 | 28.44 | 28.77 | 29.21 | 35500.0 | 28.45 |
| 2020-11-18 | 28.75 | 28.37 | 28.52 | 28.64 | 36600.0 | 27.89 |
| 2020-11-17 | 28.4 | 28.08 | 28.1 | 28.29 | 20900.0 | 27.55 |
| 2020-11-16 | 28.4 | 28.1 | 28.4 | 28.28 | 35000.0 | 27.54 |
| 2020-11-13 | 28.18 | 27.78 | 27.81 | 28.16 | 38500.0 | 27.43 |
| 2020-11-12 | 28.33 | 27.81 | 28.03 | 27.88 | 54700.0 | 27.15 |
| 2020-11-11 | 28.03 | 27.51 | 27.55 | 27.98 | 46900.0 | 27.25 |
| 2020-11-10 | 27.77 | 26.78 | 27.77 | 27.38 | 66900.0 | 26.67 |
| 2020-11-09 | 28.9 | 27.73 | 28.72 | 27.99 | 122600.0 | 27.1 |
| 2020-11-06 | 27.71 | 27.45 | 27.6 | 27.7 | 25100.0 | 26.82 |
| 2020-11-05 | 27.5 | 27.05 | 27.2 | 27.5 | 40400.0 | 26.62 |
| 2020-11-04 | 27.03 | 26.25 | 26.25 | 26.75 | 52800.0 | 25.9 |
| 2020-11-03 | 26.15 | 25.49 | 25.7 | 26.08 | 48700.0 | 25.25 |
| 2020-11-02 | 25.39 | 25.1 | 25.36 | 25.26 | 33700.0 | 24.45 |
| 2020-10-30 | 25.97 | 24.95 | 25.97 | 25.05 | 81300.0 | 24.25 |
| 2020-10-29 | 26.11 | 25.52 | 25.56 | 26.02 | 40400.0 | 25.19 |
| 2020-10-28 | 26.0 | 25.5 | 26.0 | 25.56 | 59400.0 | 24.74 |
| 2020-10-27 | 26.41 | 25.93 | 25.98 | 26.41 | 34500.0 | 25.57 |
| 2020-10-26 | 26.77 | 25.82 | 26.71 | 25.97 | 57200.0 | 25.14 |
| 2020-10-23 | 26.83 | 26.56 | 26.78 | 26.75 | 20800.0 | 25.9 |
| 2020-10-22 | 26.89 | 26.46 | 26.52 | 26.68 | 37400.0 | 25.83 |
| 2020-10-21 | 26.96 | 26.54 | 26.88 | 26.55 | 39600.0 | 25.7 |
| 2020-10-20 | 27.04 | 26.77 | 26.99 | 26.81 | 22800.0 | 25.95 |
| 2020-10-19 | 27.5 | 26.75 | 27.47 | 26.8 | 38800.0 | 25.94 |
| 2020-10-16 | 27.64 | 27.2 | 27.2 | 27.32 | 51100.0 | 26.45 |
| 2020-10-15 | 27.34 | 27.09 | 27.3 | 27.29 | 26300.0 | 26.42 |
| 2020-10-14 | 27.77 | 27.2 | 27.72 | 27.44 | 70300.0 | 26.56 |
| 2020-10-13 | 27.73 | 27.44 | 27.73 | 27.57 | 36500.0 | 26.69 |
| 2020-10-12 | 27.7 | 27.35 | 27.44 | 27.64 | 51200.0 | 26.76 |
| 2020-10-09 | 27.57 | 27.28 | 27.32 | 27.44 | 60200.0 | 26.56 |
| 2020-10-08 | 27.4 | 26.92 | 27.23 | 27.27 | 53200.0 | 26.24 |
| 2020-10-07 | 27.14 | 26.47 | 26.57 | 27.05 | 70100.0 | 26.03 |
| 2020-10-06 | 26.54 | 25.88 | 26.0 | 26.23 | 92500.0 | 25.24 |
| 2020-10-05 | 25.9 | 25.55 | 25.6 | 25.88 | 75800.0 | 24.9 |
| 2020-10-02 | 25.63 | 25.29 | 25.6 | 25.6 | 69100.0 | 24.63 |
| 2020-10-01 | 25.75 | 25.33 | 25.52 | 25.75 | 66900.0 | 24.78 |
| 2020-09-30 | 25.51 | 25.21 | 25.33 | 25.34 | 45100.0 | 24.38 |
| 2020-09-29 | 25.37 | 25.07 | 25.31 | 25.28 | 59400.0 | 24.32 |
| 2020-09-28 | 25.43 | 25.15 | 25.31 | 25.31 | 45900.0 | 24.35 |
| 2020-09-25 | 25.04 | 24.57 | 24.57 | 24.94 | 46200.0 | 24.0 |
| 2020-09-24 | 24.9 | 24.56 | 24.75 | 24.7 | 96500.0 | 23.77 |
| 2020-09-23 | 25.79 | 24.86 | 25.77 | 24.93 | 32500.0 | 23.99 |
| 2020-09-22 | 25.72 | 25.31 | 25.31 | 25.71 | 36000.0 | 24.74 |
| 2020-09-21 | 25.55 | 24.84 | 25.55 | 25.25 | 67200.0 | 24.29 |
| 2020-09-18 | 25.88 | 25.48 | 25.65 | 25.7 | 25900.0 | 24.73 |
| 2020-09-17 | 25.92 | 25.37 | 25.75 | 25.8 | 39400.0 | 24.82 |
| 2020-09-16 | 26.33 | 25.98 | 26.13 | 26.06 | 34000.0 | 25.07 |
| 2020-09-15 | 26.23 | 25.7 | 25.99 | 26.0 | 54800.0 | 25.02 |
| 2020-09-14 | 26.21 | 25.3 | 25.3 | 25.65 | 70200.0 | 24.68 |
| 2020-09-11 | 25.55 | 25.01 | 25.35 | 25.17 | 46000.0 | 24.22 |
| 2020-09-10 | 25.99 | 25.29 | 25.81 | 25.29 | 54400.0 | 24.33 |
| 2020-09-09 | 25.84 | 25.3 | 25.41 | 25.82 | 80900.0 | 24.68 |
| 2020-09-08 | 25.53 | 25.0 | 25.4 | 25.14 | 87300.0 | 24.03 |
| 2020-09-04 | 26.75 | 25.25 | 26.75 | 26.06 | 104700.0 | 24.91 |
| 2020-09-03 | 27.59 | 26.35 | 27.45 | 26.59 | 89300.0 | 25.42 |
| 2020-09-02 | 28.25 | 27.15 | 27.7 | 27.55 | 69600.0 | 26.34 |
| 2020-09-01 | 27.5 | 27.14 | 27.14 | 27.4 | 75300.0 | 26.19 |
| 2020-08-31 | 27.42 | 27.1 | 27.21 | 27.28 | 35700.0 | 26.08 |
| 2020-08-28 | 27.55 | 27.02 | 27.38 | 27.1 | 56600.0 | 25.91 |
| 2020-08-27 | 27.21 | 26.78 | 27.04 | 27.18 | 35200.0 | 25.98 |
| 2020-08-26 | 26.87 | 26.6 | 26.68 | 26.84 | 86000.0 | 25.66 |
| 2020-08-25 | 26.87 | 26.5 | 26.83 | 26.7 | 42000.0 | 25.52 |
| 2020-08-24 | 26.72 | 26.51 | 26.59 | 26.7 | 42100.0 | 25.52 |
| 2020-08-21 | 26.6 | 26.47 | 26.53 | 26.57 | 33500.0 | 25.4 |
| 2020-08-20 | 26.58 | 26.2 | 26.28 | 26.48 | 24800.0 | 25.31 |
| 2020-08-19 | 26.67 | 26.28 | 26.53 | 26.32 | 32300.0 | 25.16 |
| 2020-08-18 | 26.67 | 26.36 | 26.39 | 26.53 | 37400.0 | 25.36 |
| 2020-08-17 | 26.27 | 25.86 | 25.87 | 26.21 | 37600.0 | 25.06 |
| 2020-08-14 | 26.11 | 25.79 | 25.96 | 25.86 | 42000.0 | 24.72 |
| 2020-08-13 | 26.3 | 25.92 | 26.11 | 25.95 | 67000.0 | 24.81 |
| 2020-08-12 | 26.1 | 25.75 | 25.86 | 26.03 | 63700.0 | 24.88 |
| 2020-08-11 | 26.3 | 25.81 | 26.3 | 25.88 | 95000.0 | 24.58 |
| 2020-08-10 | 26.14 | 25.77 | 26.14 | 26.1 | 52000.0 | 24.79 |
| 2020-08-07 | 26.26 | 25.88 | 26.24 | 26.0 | 41300.0 | 24.69 |
| 2020-08-06 | 26.37 | 26.15 | 26.37 | 26.24 | 29500.0 | 24.92 |
| 2020-08-05 | 26.33 | 25.91 | 25.95 | 26.26 | 33800.0 | 24.94 |
| 2020-08-04 | 25.96 | 25.55 | 25.55 | 25.9 | 41600.0 | 24.6 |
| 2020-08-03 | 25.7 | 25.4 | 25.65 | 25.6 | 40200.0 | 24.31 |
| 2020-07-31 | 25.65 | 25.1 | 25.51 | 25.42 | 49700.0 | 24.14 |
| 2020-07-30 | 25.51 | 25.13 | 25.41 | 25.48 | 22100.0 | 24.2 |
| 2020-07-29 | 25.48 | 25.07 | 25.07 | 25.45 | 15900.0 | 24.17 |
| 2020-07-28 | 25.2 | 24.94 | 25.1 | 24.99 | 38200.0 | 23.73 |
| 2020-07-27 | 25.32 | 24.61 | 24.63 | 25.1 | 51400.0 | 23.84 |
| 2020-07-24 | 24.72 | 24.28 | 24.7 | 24.47 | 38700.0 | 23.24 |
| 2020-07-23 | 25.46 | 24.73 | 25.3 | 24.83 | 35200.0 | 23.58 |
| 2020-07-22 | 25.39 | 25.0 | 25.05 | 25.26 | 32400.0 | 24.0 |
| 2020-07-21 | 25.39 | 25.02 | 25.17 | 25.07 | 35900.0 | 23.81 |
| 2020-07-20 | 25.06 | 24.59 | 24.63 | 24.9 | 29100.0 | 23.65 |
| 2020-07-17 | 24.63 | 24.35 | 24.63 | 24.6 | 59400.0 | 23.36 |
| 2020-07-16 | 24.62 | 24.21 | 24.44 | 24.4 | 46000.0 | 23.17 |
| 2020-07-15 | 24.56 | 24.12 | 24.28 | 24.42 | 98300.0 | 23.19 |
| 2020-07-14 | 23.9 | 23.09 | 23.7 | 23.9 | 39500.0 | 22.7 |
| 2020-07-13 | 24.79 | 23.7 | 24.53 | 23.8 | 42200.0 | 22.6 |
| 2020-07-10 | 24.37 | 24.0 | 24.27 | 24.29 | 45500.0 | 23.07 |
| 2020-07-09 | 24.68 | 24.1 | 24.49 | 24.24 | 48900.0 | 22.86 |
| 2020-07-08 | 24.4 | 24.15 | 24.15 | 24.3 | 51900.0 | 22.92 |
| 2020-07-07 | 24.26 | 23.95 | 23.98 | 23.97 | 36600.0 | 22.61 |
| 2020-07-06 | 24.27 | 23.85 | 23.97 | 24.13 | 74600.0 | 22.76 |
| 2020-07-02 | 23.9 | 23.58 | 23.73 | 23.77 | 31200.0 | 22.42 |
| 2020-07-01 | 23.45 | 23.1 | 23.1 | 23.35 | 21300.0 | 22.02 |
| 2020-06-30 | 23.07 | 22.73 | 22.82 | 23.05 | 34100.0 | 21.74 |
| 2020-06-29 | 22.81 | 22.36 | 22.75 | 22.71 | 29300.0 | 21.42 |
| 2020-06-26 | 23.08 | 22.63 | 22.96 | 22.63 | 24400.0 | 21.35 |
| 2020-06-25 | 22.97 | 22.62 | 22.65 | 22.89 | 33400.0 | 21.59 |
| 2020-06-24 | 23.32 | 22.8 | 23.15 | 22.84 | 53500.0 | 21.54 |
| 2020-06-23 | 23.48 | 23.19 | 23.31 | 23.22 | 58000.0 | 21.9 |
| 2020-06-22 | 23.25 | 22.89 | 22.91 | 23.1 | 22300.0 | 21.79 |
| 2020-06-19 | 23.49 | 22.94 | 23.27 | 22.94 | 35900.0 | 21.64 |
| 2020-06-18 | 23.21 | 22.97 | 23.0 | 23.04 | 40000.0 | 21.73 |
| 2020-06-17 | 23.52 | 23.05 | 23.15 | 23.08 | 31400.0 | 21.77 |
| 2020-06-16 | 23.32 | 22.87 | 23.24 | 22.92 | 52900.0 | 21.62 |
| 2020-06-15 | 22.7 | 22.23 | 22.54 | 22.6 | 62800.0 | 21.32 |
| 2020-06-12 | 23.18 | 22.4 | 23.03 | 22.56 | 47600.0 | 21.28 |
| 2020-06-11 | 23.54 | 22.41 | 23.39 | 22.56 | 66200.0 | 21.28 |
| 2020-06-10 | 24.17 | 23.7 | 24.17 | 23.89 | 42100.0 | 22.53 |
| 2020-06-09 | 24.44 | 24.01 | 24.44 | 24.09 | 48800.0 | 22.56 |
| 2020-06-08 | 24.83 | 23.93 | 24.11 | 24.34 | 53700.0 | 22.8 |
| 2020-06-05 | 24.17 | 23.65 | 24.1 | 23.92 | 36400.0 | 22.41 |
| 2020-06-04 | 23.81 | 23.32 | 23.57 | 23.59 | 48600.0 | 22.1 |
| 2020-06-03 | 23.79 | 23.3 | 23.3 | 23.63 | 77800.0 | 22.13 |
| 2020-06-02 | 23.46 | 23.15 | 23.46 | 23.37 | 39000.0 | 21.89 |
| 2020-06-01 | 23.45 | 22.82 | 22.82 | 23.31 | 44700.0 | 21.83 |
| 2020-05-29 | 22.86 | 22.56 | 22.63 | 22.86 | 22400.0 | 21.41 |
| 2020-05-28 | 23.01 | 22.34 | 22.58 | 22.57 | 30100.0 | 21.14 |
| 2020-05-27 | 22.42 | 21.79 | 22.31 | 22.35 | 31600.0 | 20.93 |
| 2020-05-26 | 22.51 | 21.95 | 22.0 | 22.28 | 42400.0 | 20.87 |
| 2020-05-22 | 21.78 | 21.5 | 21.64 | 21.7 | 17800.0 | 20.33 |
| 2020-05-21 | 21.95 | 21.33 | 21.33 | 21.47 | 34200.0 | 20.11 |
| 2020-05-20 | 21.67 | 21.33 | 21.33 | 21.5 | 37400.0 | 20.14 |
| 2020-05-19 | 21.75 | 21.1 | 21.1 | 21.24 | 41400.0 | 19.9 |
| 2020-05-18 | 21.37 | 21.08 | 21.18 | 21.24 | 19500.0 | 19.9 |
| 2020-05-15 | 20.63 | 20.27 | 20.29 | 20.59 | 17300.0 | 19.29 |
| 2020-05-14 | 20.49 | 20.0 | 20.35 | 20.49 | 44200.0 | 19.19 |
| 2020-05-13 | 21.66 | 20.15 | 21.66 | 20.52 | 136400.0 | 19.22 |
| 2020-05-12 | 22.14 | 21.33 | 21.92 | 21.66 | 32400.0 | 20.29 |
| 2020-05-11 | 21.85 | 21.11 | 21.11 | 21.6 | 28500.0 | 20.23 |
| 2020-05-08 | 21.59 | 21.13 | 21.13 | 21.39 | 35900.0 | 20.04 |
| 2020-05-07 | 21.57 | 21.2 | 21.5 | 21.34 | 37200.0 | 19.83 |
| 2020-05-06 | 21.36 | 20.8 | 20.93 | 21.11 | 87700.0 | 19.62 |
| 2020-05-05 | 20.94 | 20.32 | 20.5 | 20.78 | 34000.0 | 19.31 |
| 2020-05-04 | 20.17 | 19.57 | 19.8 | 20.02 | 76800.0 | 18.61 |
| 2020-05-01 | 20.15 | 19.36 | 20.15 | 19.83 | 73200.0 | 18.43 |
| 2020-04-30 | 20.53 | 20.0 | 20.39 | 20.22 | 80500.0 | 18.79 |
| 2020-04-29 | 20.65 | 20.38 | 20.38 | 20.46 | 35700.0 | 19.01 |
| 2020-04-28 | 20.66 | 20.1 | 20.49 | 20.12 | 39300.0 | 18.7 |
| 2020-04-27 | 20.95 | 20.34 | 20.43 | 20.34 | 69700.0 | 18.9 |
| 2020-04-24 | 20.33 | 20.05 | 20.29 | 20.08 | 26800.0 | 18.66 |
| 2020-04-23 | 20.39 | 19.92 | 19.92 | 20.01 | 22400.0 | 18.6 |
| 2020-04-22 | 20.23 | 19.75 | 20.13 | 20.14 | 36200.0 | 18.72 |
| 2020-04-21 | 20.11 | 19.3 | 19.82 | 19.75 | 65900.0 | 18.35 |
| 2020-04-20 | 20.45 | 19.84 | 20.19 | 20.06 | 31200.0 | 18.64 |
| 2020-04-17 | 20.49 | 19.91 | 20.29 | 20.19 | 49900.0 | 18.76 |
| 2020-04-16 | 20.35 | 19.53 | 20.35 | 19.91 | 58800.0 | 18.5 |
| 2020-04-15 | 20.38 | 20.0 | 20.26 | 20.28 | 63600.0 | 18.85 |
| 2020-04-14 | 20.57 | 19.98 | 20.09 | 20.38 | 37400.0 | 18.94 |
| 2020-04-13 | 20.76 | 19.27 | 20.34 | 19.58 | 39500.0 | 18.2 |
| 2020-04-09 | 20.18 | 19.52 | 19.8 | 19.8 | 78100.0 | 18.4 |
| 2020-04-08 | 19.47 | 18.51 | 18.61 | 19.34 | 126500.0 | 17.82 |
| 2020-04-07 | 18.99 | 18.01 | 18.14 | 18.77 | 52700.0 | 17.29 |
| 2020-04-06 | 17.69 | 16.52 | 16.97 | 17.68 | 79000.0 | 16.29 |
| 2020-04-03 | 16.73 | 15.48 | 16.42 | 16.48 | 49900.0 | 15.18 |
| 2020-04-02 | 16.98 | 16.26 | 16.83 | 16.65 | 62500.0 | 15.34 |
| 2020-04-01 | 17.81 | 16.21 | 17.72 | 16.89 | 57400.0 | 15.56 |
| 2020-03-31 | 18.38 | 17.5 | 17.5 | 17.99 | 76700.0 | 16.57 |
| 2020-03-30 | 18.2 | 17.12 | 17.52 | 17.88 | 114700.0 | 16.47 |
| 2020-03-27 | 17.54 | 16.71 | 17.22 | 17.25 | 123500.0 | 15.89 |
| 2020-03-26 | 18.11 | 16.56 | 16.72 | 17.92 | 141200.0 | 16.51 |
| 2020-03-25 | 17.47 | 15.41 | 15.41 | 16.93 | 107800.0 | 15.6 |
| 2020-03-24 | 15.72 | 14.14 | 14.14 | 15.6 | 171600.0 | 14.37 |
| 2020-03-23 | 15.1 | 12.65 | 14.89 | 13.77 | 77000.0 | 12.69 |
| 2020-03-20 | 16.08 | 14.11 | 14.11 | 15.39 | 113500.0 | 14.18 |
| 2020-03-19 | 14.09 | 11.51 | 12.33 | 14.09 | 213400.0 | 12.98 |
| 2020-03-18 | 14.9 | 11.72 | 14.45 | 12.25 | 196000.0 | 11.29 |
| 2020-03-17 | 16.35 | 15.16 | 15.73 | 15.92 | 64100.0 | 14.67 |
| 2020-03-16 | 16.46 | 15.1 | 15.1 | 15.58 | 147400.0 | 14.35 |
| 2020-03-13 | 17.96 | 16.32 | 17.05 | 17.96 | 75800.0 | 16.55 |
| 2020-03-12 | 17.9 | 16.1 | 17.75 | 16.25 | 278200.0 | 14.97 |
| 2020-03-11 | 21.39 | 19.78 | 21.38 | 19.88 | 105700.0 | 18.32 |
| 2020-03-10 | 22.0 | 21.01 | 21.93 | 21.63 | 61700.0 | 19.77 |
| 2020-03-09 | 22.15 | 21.0 | 22.15 | 21.72 | 89500.0 | 19.86 |
| 2020-03-06 | 23.32 | 22.67 | 23.32 | 23.07 | 56500.0 | 21.09 |
| 2020-03-05 | 23.78 | 23.35 | 23.59 | 23.57 | 59300.0 | 21.55 |
| 2020-03-04 | 23.99 | 23.4 | 23.5 | 23.91 | 56700.0 | 21.86 |
| 2020-03-03 | 24.13 | 22.98 | 23.39 | 23.2 | 127800.0 | 21.21 |
| 2020-03-02 | 23.1 | 21.55 | 21.84 | 23.1 | 90600.0 | 21.12 |
| 2020-02-28 | 22.57 | 21.0 | 21.92 | 21.72 | 236100.0 | 19.86 |
| 2020-02-27 | 24.34 | 22.53 | 24.28 | 22.83 | 166300.0 | 20.87 |
| 2020-02-26 | 24.94 | 24.38 | 24.43 | 24.5 | 43500.0 | 22.4 |
| 2020-02-25 | 25.59 | 24.44 | 25.59 | 24.52 | 56300.0 | 22.42 |
| 2020-02-24 | 25.87 | 25.12 | 25.85 | 25.55 | 87700.0 | 23.36 |
| 2020-02-21 | 26.47 | 26.29 | 26.33 | 26.35 | 27800.0 | 24.09 |
| 2020-02-20 | 26.65 | 26.31 | 26.65 | 26.47 | 30600.0 | 24.2 |
| 2020-02-19 | 26.63 | 26.37 | 26.41 | 26.63 | 22000.0 | 24.35 |
| 2020-02-18 | 26.37 | 26.27 | 26.37 | 26.31 | 8800.0 | 24.05 |