| 名前 | Agree Realty Corporation Common Stock |
| ティッカー | ADC |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 65.42 | 63.7 | 65.42 | 64.51 | 497400.0 | 64.51 |
| 2021-02-12 | 65.6 | 64.19 | 65.01 | 65.07 | 682600.0 | 65.07 |
| 2021-02-11 | 66.41 | 65.11 | 65.94 | 65.14 | 526700.0 | 65.14 |
| 2021-02-10 | 68.06 | 66.04 | 67.31 | 66.16 | 447100.0 | 66.16 |
| 2021-02-09 | 66.99 | 65.8 | 65.96 | 66.9 | 470600.0 | 66.9 |
| 2021-02-08 | 66.45 | 65.51 | 66.21 | 65.82 | 241000.0 | 65.82 |
| 2021-02-05 | 66.48 | 65.65 | 66.18 | 66.13 | 299100.0 | 66.13 |
| 2021-02-04 | 66.15 | 64.65 | 64.86 | 65.8 | 275000.0 | 65.8 |
| 2021-02-03 | 65.2 | 63.62 | 64.63 | 64.73 | 472500.0 | 64.73 |
| 2021-02-02 | 65.45 | 63.89 | 64.46 | 64.91 | 478400.0 | 64.91 |
| 2021-02-01 | 64.37 | 62.61 | 63.33 | 64.26 | 552500.0 | 64.26 |
| 2021-01-29 | 64.5 | 62.81 | 63.84 | 63.2 | 476900.0 | 63.2 |
| 2021-01-28 | 64.57 | 63.61 | 63.92 | 64.29 | 448800.0 | 64.29 |
| 2021-01-27 | 65.61 | 63.69 | 64.4 | 63.84 | 568800.0 | 63.63 |
| 2021-01-26 | 65.37 | 64.5 | 64.81 | 64.9 | 519600.0 | 64.69 |
| 2021-01-25 | 65.87 | 64.42 | 64.71 | 64.59 | 377500.0 | 64.38 |
| 2021-01-22 | 64.92 | 63.52 | 63.76 | 64.84 | 343500.0 | 64.63 |
| 2021-01-21 | 64.9 | 63.47 | 64.22 | 64.16 | 482600.0 | 63.95 |
| 2021-01-20 | 65.37 | 64.0 | 64.0 | 64.61 | 659300.0 | 64.4 |
| 2021-01-19 | 64.76 | 63.67 | 64.38 | 64.04 | 726400.0 | 63.83 |
| 2021-01-15 | 64.04 | 61.91 | 62.25 | 63.83 | 360100.0 | 63.62 |
| 2021-01-14 | 63.45 | 62.32 | 63.45 | 62.35 | 531200.0 | 62.15 |
| 2021-01-13 | 63.93 | 62.74 | 62.74 | 63.21 | 448500.0 | 63.01 |
| 2021-01-12 | 64.1 | 62.3 | 64.1 | 62.69 | 866600.0 | 62.49 |
| 2021-01-11 | 65.63 | 63.56 | 65.08 | 64.27 | 871200.0 | 64.06 |
| 2021-01-08 | 65.54 | 64.7 | 64.87 | 64.97 | 1904700.0 | 64.76 |
| 2021-01-07 | 65.12 | 64.0 | 65.0 | 64.78 | 2119100.0 | 64.57 |
| 2021-01-06 | 66.49 | 65.26 | 66.1 | 66.23 | 914200.0 | 66.02 |
| 2021-01-05 | 66.08 | 64.84 | 64.99 | 65.58 | 476500.0 | 65.37 |
| 2021-01-04 | 66.75 | 64.49 | 66.71 | 64.94 | 476800.0 | 64.73 |
| 2020-12-31 | 66.62 | 65.03 | 65.51 | 66.58 | 315900.0 | 66.36 |
| 2020-12-30 | 65.8 | 64.8 | 64.86 | 65.6 | 468600.0 | 65.39 |
| 2020-12-29 | 66.0 | 63.95 | 65.65 | 64.96 | 924200.0 | 64.75 |
| 2020-12-28 | 65.61 | 64.47 | 64.9 | 65.4 | 416800.0 | 65.19 |
| 2020-12-24 | 64.74 | 63.53 | 64.56 | 64.67 | 238000.0 | 64.46 |
| 2020-12-23 | 65.65 | 64.37 | 64.91 | 64.38 | 660900.0 | 64.17 |
| 2020-12-22 | 64.63 | 63.25 | 63.5 | 64.57 | 479900.0 | 64.36 |
| 2020-12-21 | 64.19 | 62.6 | 63.45 | 63.98 | 1003600.0 | 63.15 |
| 2020-12-18 | 67.05 | 63.75 | 66.75 | 63.99 | 2170100.0 | 63.16 |
| 2020-12-17 | 67.29 | 66.4 | 67.03 | 66.7 | 597200.0 | 65.84 |
| 2020-12-16 | 68.29 | 66.45 | 67.43 | 66.86 | 1005700.0 | 66.0 |
| 2020-12-15 | 67.21 | 65.76 | 66.75 | 67.19 | 777000.0 | 66.32 |
| 2020-12-14 | 68.04 | 65.88 | 65.88 | 66.51 | 734800.0 | 65.65 |
| 2020-12-11 | 65.68 | 64.15 | 64.73 | 65.43 | 445700.0 | 64.59 |
| 2020-12-10 | 65.69 | 64.87 | 65.31 | 65.01 | 381100.0 | 64.17 |
| 2020-12-09 | 66.73 | 65.0 | 66.44 | 65.86 | 701400.0 | 65.01 |
| 2020-12-08 | 66.82 | 64.31 | 64.4 | 66.4 | 749100.0 | 65.54 |
| 2020-12-07 | 66.49 | 64.66 | 66.0 | 64.8 | 512300.0 | 63.96 |
| 2020-12-04 | 67.42 | 65.87 | 67.26 | 66.0 | 628800.0 | 65.15 |
| 2020-12-03 | 67.11 | 66.28 | 66.4 | 66.74 | 536100.0 | 65.88 |
| 2020-12-02 | 66.77 | 65.7 | 66.15 | 66.18 | 539600.0 | 65.33 |
| 2020-12-01 | 66.98 | 65.55 | 66.44 | 66.28 | 609800.0 | 65.42 |
| 2020-11-30 | 66.27 | 65.0 | 65.49 | 65.9 | 601600.0 | 65.05 |
| 2020-11-27 | 67.15 | 64.69 | 67.02 | 65.88 | 208500.0 | 65.03 |
| 2020-11-25 | 67.08 | 65.37 | 66.23 | 67.04 | 759300.0 | 66.18 |
| 2020-11-24 | 66.69 | 65.04 | 65.07 | 66.42 | 723100.0 | 65.56 |
| 2020-11-23 | 65.89 | 64.36 | 65.5 | 64.41 | 1049300.0 | 63.58 |
| 2020-11-20 | 65.47 | 63.96 | 64.57 | 65.12 | 343300.0 | 64.28 |
| 2020-11-19 | 64.93 | 63.57 | 64.2 | 64.89 | 351000.0 | 64.05 |
| 2020-11-18 | 67.47 | 64.36 | 66.78 | 64.37 | 482500.0 | 63.54 |
| 2020-11-17 | 67.94 | 66.53 | 67.94 | 66.67 | 461900.0 | 65.81 |
| 2020-11-16 | 69.11 | 67.34 | 68.76 | 68.6 | 714000.0 | 67.71 |
| 2020-11-13 | 67.4 | 65.77 | 65.93 | 67.12 | 263100.0 | 66.25 |
| 2020-11-12 | 66.15 | 64.88 | 65.99 | 65.5 | 361600.0 | 64.65 |
| 2020-11-11 | 66.73 | 64.88 | 66.73 | 66.54 | 384300.0 | 65.68 |
| 2020-11-10 | 66.52 | 63.18 | 63.57 | 66.39 | 778700.0 | 65.53 |
| 2020-11-09 | 69.47 | 63.05 | 67.11 | 63.48 | 1075700.0 | 62.66 |
| 2020-11-06 | 64.3 | 62.88 | 63.67 | 63.1 | 265400.0 | 62.29 |
| 2020-11-05 | 64.61 | 63.1 | 63.88 | 63.43 | 284200.0 | 62.61 |
| 2020-11-04 | 64.58 | 63.0 | 63.71 | 63.96 | 414600.0 | 63.13 |
| 2020-11-03 | 64.73 | 62.83 | 64.6 | 64.34 | 404300.0 | 63.51 |
| 2020-11-02 | 63.91 | 62.26 | 62.69 | 63.89 | 484300.0 | 63.07 |
| 2020-10-30 | 63.43 | 61.33 | 62.89 | 62.07 | 445900.0 | 61.27 |
| 2020-10-29 | 63.59 | 61.51 | 62.58 | 63.05 | 316300.0 | 62.24 |
| 2020-10-28 | 64.18 | 62.38 | 63.35 | 62.67 | 368900.0 | 61.86 |
| 2020-10-27 | 65.67 | 64.09 | 65.05 | 64.13 | 297400.0 | 63.3 |
| 2020-10-26 | 67.03 | 64.03 | 67.03 | 65.23 | 486200.0 | 64.39 |
| 2020-10-23 | 66.25 | 65.21 | 65.67 | 65.42 | 410500.0 | 64.58 |
| 2020-10-22 | 66.27 | 65.08 | 65.27 | 65.39 | 300700.0 | 64.55 |
| 2020-10-21 | 65.69 | 64.08 | 64.75 | 65.39 | 341700.0 | 64.55 |
| 2020-10-20 | 66.56 | 64.35 | 65.94 | 65.05 | 567900.0 | 64.21 |
| 2020-10-19 | 66.63 | 64.67 | 65.84 | 64.99 | 554800.0 | 64.15 |
| 2020-10-16 | 66.24 | 64.87 | 65.42 | 65.37 | 350200.0 | 64.53 |
| 2020-10-15 | 66.22 | 64.01 | 64.16 | 65.81 | 248000.0 | 64.96 |
| 2020-10-14 | 66.3 | 64.12 | 66.01 | 64.69 | 288800.0 | 63.86 |
| 2020-10-13 | 67.34 | 65.79 | 67.03 | 66.16 | 329900.0 | 65.31 |
| 2020-10-12 | 67.67 | 66.55 | 67.33 | 67.62 | 260400.0 | 66.75 |
| 2020-10-09 | 67.44 | 66.6 | 66.79 | 67.0 | 321800.0 | 66.14 |
| 2020-10-08 | 66.8 | 65.13 | 65.3 | 66.58 | 389200.0 | 65.72 |
| 2020-10-07 | 65.95 | 64.73 | 65.76 | 64.75 | 390700.0 | 63.91 |
| 2020-10-06 | 66.12 | 64.16 | 65.01 | 65.38 | 363500.0 | 64.54 |
| 2020-10-05 | 65.92 | 64.13 | 65.64 | 64.44 | 352800.0 | 63.61 |
| 2020-10-02 | 65.46 | 63.13 | 63.4 | 65.22 | 222700.0 | 64.38 |
| 2020-10-01 | 64.72 | 63.26 | 63.78 | 64.51 | 360900.0 | 63.68 |
| 2020-09-30 | 65.01 | 63.02 | 64.13 | 63.64 | 500400.0 | 62.82 |
| 2020-09-29 | 64.34 | 62.54 | 64.34 | 63.16 | 343800.0 | 62.35 |
| 2020-09-28 | 64.51 | 63.14 | 63.61 | 64.33 | 424800.0 | 63.5 |
| 2020-09-25 | 63.02 | 62.04 | 62.09 | 62.48 | 668700.0 | 61.67 |
| 2020-09-24 | 63.04 | 61.52 | 61.76 | 62.37 | 310200.0 | 61.57 |
| 2020-09-23 | 64.22 | 62.27 | 64.02 | 62.3 | 465400.0 | 60.9 |
| 2020-09-22 | 64.63 | 62.49 | 62.49 | 64.23 | 358700.0 | 62.79 |
| 2020-09-21 | 63.18 | 61.72 | 63.0 | 62.49 | 626000.0 | 61.09 |
| 2020-09-18 | 66.9 | 63.87 | 66.9 | 64.05 | 1153000.0 | 62.61 |
| 2020-09-17 | 68.47 | 65.94 | 68.33 | 66.54 | 526200.0 | 65.05 |
| 2020-09-16 | 70.47 | 69.21 | 70.27 | 69.29 | 452400.0 | 67.74 |
| 2020-09-15 | 70.29 | 68.77 | 69.14 | 69.81 | 636700.0 | 68.25 |
| 2020-09-14 | 69.12 | 66.94 | 67.12 | 68.85 | 327700.0 | 67.31 |
| 2020-09-11 | 67.08 | 65.89 | 66.93 | 66.52 | 350500.0 | 65.03 |
| 2020-09-10 | 67.63 | 66.32 | 66.99 | 66.66 | 306700.0 | 65.17 |
| 2020-09-09 | 67.58 | 66.17 | 66.17 | 67.01 | 325500.0 | 65.51 |
| 2020-09-08 | 66.73 | 65.25 | 65.93 | 65.84 | 278700.0 | 64.36 |
| 2020-09-04 | 68.02 | 65.83 | 67.1 | 66.41 | 390500.0 | 64.92 |
| 2020-09-03 | 67.36 | 66.32 | 66.77 | 66.76 | 404300.0 | 65.26 |
| 2020-09-02 | 66.68 | 65.7 | 66.2 | 66.66 | 572300.0 | 65.17 |
| 2020-09-01 | 66.6 | 65.87 | 66.44 | 66.24 | 581200.0 | 64.76 |
| 2020-08-31 | 67.7 | 66.8 | 67.26 | 66.92 | 933200.0 | 65.42 |
| 2020-08-28 | 68.03 | 66.94 | 67.9 | 67.43 | 264100.0 | 65.92 |
| 2020-08-27 | 68.4 | 67.52 | 67.58 | 67.7 | 223300.0 | 66.18 |
| 2020-08-26 | 67.97 | 66.75 | 67.63 | 67.16 | 190900.0 | 65.66 |
| 2020-08-25 | 67.87 | 66.87 | 67.21 | 67.81 | 294600.0 | 66.29 |
| 2020-08-24 | 67.21 | 65.97 | 66.72 | 67.12 | 801700.0 | 65.62 |
| 2020-08-21 | 67.07 | 65.59 | 66.58 | 66.9 | 370400.0 | 65.4 |
| 2020-08-20 | 67.57 | 65.42 | 65.7 | 66.67 | 447800.0 | 65.18 |
| 2020-08-19 | 67.94 | 66.06 | 67.87 | 66.06 | 437800.0 | 64.58 |
| 2020-08-18 | 68.65 | 67.04 | 68.65 | 67.82 | 323900.0 | 66.3 |
| 2020-08-17 | 68.79 | 66.46 | 66.72 | 68.79 | 429200.0 | 67.25 |
| 2020-08-14 | 67.31 | 65.54 | 65.54 | 66.76 | 324300.0 | 65.26 |
| 2020-08-13 | 68.13 | 65.63 | 65.82 | 65.71 | 280500.0 | 64.24 |
| 2020-08-12 | 67.03 | 65.44 | 66.5 | 66.2 | 314500.0 | 64.72 |
| 2020-08-11 | 69.0 | 65.96 | 68.46 | 66.31 | 491300.0 | 64.82 |
| 2020-08-10 | 69.1 | 67.63 | 68.91 | 67.68 | 268000.0 | 66.16 |
| 2020-08-07 | 68.98 | 67.87 | 67.87 | 68.63 | 331000.0 | 67.09 |
| 2020-08-06 | 68.86 | 67.49 | 68.47 | 68.25 | 289500.0 | 66.72 |
| 2020-08-05 | 69.0 | 67.55 | 69.0 | 68.79 | 795600.0 | 67.25 |
| 2020-08-04 | 68.64 | 66.36 | 66.63 | 68.46 | 273900.0 | 66.93 |
| 2020-08-03 | 66.97 | 65.5 | 66.97 | 66.81 | 330400.0 | 65.31 |
| 2020-07-31 | 67.41 | 65.53 | 67.07 | 66.97 | 467200.0 | 65.47 |
| 2020-07-30 | 67.72 | 66.21 | 66.5 | 67.17 | 686100.0 | 65.66 |
| 2020-07-29 | 67.58 | 66.06 | 66.67 | 67.5 | 606800.0 | 65.99 |
| 2020-07-28 | 66.32 | 63.86 | 63.87 | 66.01 | 599300.0 | 64.53 |
| 2020-07-27 | 64.01 | 61.44 | 62.18 | 63.83 | 666200.0 | 62.4 |
| 2020-07-24 | 63.5 | 62.18 | 63.22 | 62.3 | 620100.0 | 60.9 |
| 2020-07-23 | 64.64 | 62.38 | 64.21 | 63.38 | 572500.0 | 61.96 |
| 2020-07-22 | 64.78 | 63.01 | 63.16 | 64.59 | 811100.0 | 63.14 |
| 2020-07-21 | 65.28 | 63.33 | 64.66 | 63.88 | 599100.0 | 62.45 |
| 2020-07-20 | 65.63 | 63.96 | 65.25 | 64.06 | 289200.0 | 62.62 |
| 2020-07-17 | 66.26 | 63.68 | 64.09 | 65.69 | 742600.0 | 64.22 |
| 2020-07-16 | 64.6 | 63.27 | 63.77 | 63.96 | 408600.0 | 62.53 |
| 2020-07-15 | 64.55 | 63.28 | 64.4 | 64.06 | 608500.0 | 62.62 |
| 2020-07-14 | 64.07 | 62.64 | 62.75 | 63.15 | 583800.0 | 61.73 |
| 2020-07-13 | 64.68 | 62.48 | 64.3 | 62.68 | 541300.0 | 61.28 |
| 2020-07-10 | 63.87 | 62.06 | 62.93 | 63.87 | 447700.0 | 62.44 |
| 2020-07-09 | 64.06 | 61.59 | 63.61 | 62.93 | 670600.0 | 61.52 |
| 2020-07-08 | 64.98 | 63.6 | 64.7 | 63.94 | 436900.0 | 62.51 |
| 2020-07-07 | 65.7 | 64.4 | 65.63 | 64.76 | 370100.0 | 63.31 |
| 2020-07-06 | 68.85 | 66.12 | 68.34 | 66.55 | 339600.0 | 65.06 |
| 2020-07-02 | 69.11 | 66.32 | 68.26 | 66.99 | 294400.0 | 65.49 |
| 2020-07-01 | 67.93 | 66.05 | 66.09 | 67.75 | 498700.0 | 66.23 |
| 2020-06-30 | 66.17 | 64.85 | 65.03 | 65.71 | 648200.0 | 64.24 |
| 2020-06-29 | 65.33 | 63.21 | 63.64 | 65.07 | 597500.0 | 63.61 |
| 2020-06-26 | 65.86 | 62.52 | 65.45 | 62.92 | 2004900.0 | 61.51 |
| 2020-06-25 | 65.64 | 64.32 | 64.68 | 65.62 | 538100.0 | 64.15 |
| 2020-06-24 | 66.44 | 63.46 | 66.0 | 65.77 | 592500.0 | 63.71 |
| 2020-06-23 | 68.59 | 66.12 | 68.54 | 66.73 | 651900.0 | 64.64 |
| 2020-06-22 | 68.06 | 65.94 | 67.28 | 67.86 | 863600.0 | 65.73 |
| 2020-06-19 | 69.86 | 67.3 | 67.99 | 67.48 | 4223600.0 | 65.37 |
| 2020-06-18 | 70.02 | 67.43 | 69.04 | 68.64 | 1021900.0 | 66.49 |
| 2020-06-17 | 70.96 | 69.45 | 70.45 | 69.96 | 1067700.0 | 67.77 |
| 2020-06-16 | 72.68 | 69.21 | 72.51 | 69.99 | 843000.0 | 67.8 |
| 2020-06-15 | 70.32 | 64.15 | 64.67 | 70.11 | 1264100.0 | 67.91 |
| 2020-06-12 | 66.66 | 63.89 | 65.95 | 66.51 | 745000.0 | 64.43 |
| 2020-06-11 | 64.18 | 61.23 | 63.1 | 63.27 | 828900.0 | 61.29 |
| 2020-06-10 | 68.33 | 65.33 | 67.88 | 65.76 | 543500.0 | 63.7 |
| 2020-06-09 | 68.78 | 66.34 | 66.84 | 67.96 | 615400.0 | 65.83 |
| 2020-06-08 | 70.19 | 67.83 | 69.95 | 68.27 | 786900.0 | 66.13 |
| 2020-06-05 | 71.7 | 68.26 | 69.5 | 68.61 | 539600.0 | 66.46 |
| 2020-06-04 | 67.77 | 66.12 | 66.83 | 67.42 | 429400.0 | 65.31 |
| 2020-06-03 | 67.82 | 65.84 | 65.86 | 67.3 | 745100.0 | 65.19 |
| 2020-06-02 | 65.27 | 64.1 | 65.14 | 64.85 | 326200.0 | 62.82 |
| 2020-06-01 | 64.7 | 62.92 | 63.02 | 64.42 | 418600.0 | 62.4 |
| 2020-05-29 | 63.73 | 61.86 | 62.27 | 62.77 | 903700.0 | 60.8 |
| 2020-05-28 | 66.1 | 62.68 | 66.1 | 63.06 | 975800.0 | 61.08 |
| 2020-05-27 | 66.99 | 62.88 | 66.35 | 65.25 | 758800.0 | 63.21 |
| 2020-05-26 | 65.22 | 64.16 | 64.88 | 64.69 | 585700.0 | 62.66 |
| 2020-05-22 | 62.29 | 61.19 | 62.29 | 62.06 | 281300.0 | 60.12 |
| 2020-05-21 | 62.39 | 61.02 | 61.02 | 61.96 | 511500.0 | 60.02 |
| 2020-05-20 | 62.05 | 60.74 | 62.05 | 61.16 | 297900.0 | 59.24 |
| 2020-05-19 | 62.5 | 60.99 | 61.98 | 61.1 | 355900.0 | 59.19 |
| 2020-05-18 | 63.7 | 62.02 | 62.11 | 62.33 | 736400.0 | 60.38 |
| 2020-05-15 | 59.54 | 57.12 | 58.2 | 59.5 | 547900.0 | 57.64 |
| 2020-05-14 | 58.78 | 54.94 | 57.42 | 58.62 | 603200.0 | 56.78 |
| 2020-05-13 | 60.4 | 58.02 | 59.61 | 58.48 | 665600.0 | 56.65 |
| 2020-05-12 | 64.19 | 60.04 | 64.19 | 60.15 | 328400.0 | 58.27 |
| 2020-05-11 | 64.88 | 62.94 | 63.87 | 63.99 | 513200.0 | 61.99 |
| 2020-05-08 | 65.63 | 64.27 | 64.76 | 64.82 | 458100.0 | 62.79 |
| 2020-05-07 | 64.5 | 62.66 | 63.5 | 63.55 | 344300.0 | 61.56 |
| 2020-05-06 | 63.65 | 61.79 | 63.22 | 62.05 | 295600.0 | 60.11 |
| 2020-05-05 | 64.06 | 62.7 | 62.72 | 63.06 | 340600.0 | 61.08 |
| 2020-05-04 | 62.57 | 60.25 | 61.64 | 61.76 | 271300.0 | 59.83 |
| 2020-05-01 | 63.91 | 61.74 | 63.53 | 62.6 | 1144400.0 | 60.64 |
| 2020-04-30 | 65.83 | 64.32 | 65.5 | 65.11 | 1030800.0 | 63.07 |
| 2020-04-29 | 67.49 | 65.16 | 66.13 | 66.4 | 1018200.0 | 64.32 |
| 2020-04-28 | 64.39 | 63.12 | 63.82 | 64.0 | 1187400.0 | 62.0 |
| 2020-04-27 | 62.69 | 60.99 | 61.12 | 61.81 | 953000.0 | 59.87 |
| 2020-04-24 | 61.38 | 60.1 | 60.9 | 60.77 | 1046500.0 | 58.87 |
| 2020-04-23 | 61.72 | 60.13 | 61.09 | 60.66 | 842000.0 | 58.76 |
| 2020-04-22 | 64.83 | 60.82 | 63.9 | 61.18 | 849000.0 | 59.26 |
| 2020-04-21 | 63.66 | 60.0 | 61.25 | 62.73 | 968700.0 | 60.76 |
| 2020-04-20 | 63.45 | 60.27 | 60.82 | 61.89 | 1177300.0 | 59.95 |
| 2020-04-17 | 63.08 | 61.01 | 62.16 | 62.29 | 429200.0 | 60.34 |
| 2020-04-16 | 62.17 | 59.05 | 61.58 | 59.92 | 424700.0 | 58.04 |
| 2020-04-15 | 64.47 | 60.84 | 63.74 | 61.34 | 664800.0 | 59.42 |
| 2020-04-14 | 66.6 | 64.57 | 64.57 | 65.85 | 410800.0 | 63.79 |
| 2020-04-13 | 67.82 | 62.74 | 67.2 | 63.55 | 328100.0 | 61.56 |
| 2020-04-09 | 69.0 | 64.74 | 65.46 | 67.79 | 493000.0 | 65.67 |
| 2020-04-08 | 64.31 | 59.38 | 61.5 | 63.92 | 325900.0 | 61.92 |
| 2020-04-07 | 63.8 | 59.87 | 62.42 | 60.06 | 735700.0 | 58.18 |
| 2020-04-06 | 62.6 | 59.0 | 59.91 | 60.07 | 801900.0 | 58.19 |
| 2020-04-03 | 61.01 | 56.45 | 59.85 | 57.08 | 663200.0 | 55.29 |
| 2020-04-02 | 61.57 | 57.89 | 60.37 | 60.6 | 659500.0 | 58.7 |
| 2020-04-01 | 61.5 | 56.48 | 59.79 | 60.64 | 2900000.0 | 58.74 |
| 2020-03-31 | 63.97 | 61.09 | 61.95 | 61.9 | 1955100.0 | 59.96 |
| 2020-03-30 | 64.39 | 60.58 | 63.59 | 63.82 | 779700.0 | 61.82 |
| 2020-03-27 | 64.87 | 59.13 | 60.92 | 63.07 | 2581000.0 | 61.09 |
| 2020-03-26 | 62.84 | 59.06 | 59.88 | 62.84 | 823100.0 | 60.87 |
| 2020-03-25 | 62.91 | 57.0 | 57.3 | 59.63 | 1482700.0 | 57.2 |
| 2020-03-24 | 59.58 | 54.31 | 55.19 | 57.34 | 987800.0 | 55.0 |
| 2020-03-23 | 54.0 | 50.82 | 52.28 | 53.19 | 1097000.0 | 51.02 |
| 2020-03-20 | 57.6 | 50.56 | 52.67 | 52.71 | 713600.0 | 50.56 |
| 2020-03-19 | 54.52 | 45.23 | 48.54 | 51.82 | 978100.0 | 49.7 |
| 2020-03-18 | 59.33 | 45.94 | 57.1 | 48.57 | 781500.0 | 46.59 |
| 2020-03-17 | 60.78 | 55.57 | 58.09 | 60.78 | 752900.0 | 58.3 |
| 2020-03-16 | 69.99 | 55.93 | 67.03 | 56.98 | 884200.0 | 54.65 |
| 2020-03-13 | 73.0 | 68.36 | 70.7 | 72.79 | 1007700.0 | 69.82 |
| 2020-03-12 | 71.7 | 63.96 | 68.24 | 67.7 | 864800.0 | 64.94 |
| 2020-03-11 | 75.16 | 71.88 | 74.94 | 72.55 | 562000.0 | 69.59 |
| 2020-03-10 | 76.18 | 71.94 | 74.09 | 76.12 | 689000.0 | 73.01 |
| 2020-03-09 | 74.39 | 71.86 | 72.75 | 72.86 | 521200.0 | 69.89 |
| 2020-03-06 | 77.06 | 74.13 | 75.63 | 76.65 | 933300.0 | 73.52 |
| 2020-03-05 | 77.19 | 75.83 | 76.63 | 76.96 | 411500.0 | 73.82 |
| 2020-03-04 | 77.66 | 75.44 | 75.51 | 77.65 | 505800.0 | 74.48 |
| 2020-03-03 | 76.78 | 73.37 | 74.67 | 74.42 | 645800.0 | 71.38 |
| 2020-03-02 | 74.67 | 70.72 | 72.23 | 74.36 | 577300.0 | 71.32 |
| 2020-02-28 | 72.21 | 68.73 | 70.73 | 71.82 | 1546400.0 | 68.89 |
| 2020-02-27 | 75.89 | 72.15 | 75.87 | 72.16 | 426000.0 | 69.21 |
| 2020-02-26 | 78.49 | 76.24 | 76.68 | 76.72 | 366300.0 | 73.59 |
| 2020-02-25 | 78.39 | 75.85 | 78.39 | 76.67 | 602900.0 | 73.54 |
| 2020-02-24 | 79.63 | 77.62 | 78.96 | 78.31 | 705700.0 | 75.11 |
| 2020-02-21 | 80.51 | 78.6 | 79.58 | 79.62 | 667800.0 | 76.37 |
| 2020-02-20 | 79.66 | 76.72 | 76.72 | 79.14 | 428300.0 | 75.91 |
| 2020-02-19 | 77.76 | 76.23 | 77.76 | 76.73 | 262100.0 | 73.6 |
| 2020-02-18 | 77.91 | 77.11 | 77.63 | 77.67 | 233800.0 | 74.5 |