| 名前 | Brookdale Senior Living Inc. Common Stock |
| ティッカー | BKD |
| 国 | United States |
| 上場年 | 2005.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.29 | 5.08 | 5.22 | 5.11 | 1075900.0 | 5.11 |
| 2021-02-12 | 5.27 | 5.11 | 5.24 | 5.2 | 955400.0 | 5.2 |
| 2021-02-11 | 5.46 | 5.18 | 5.22 | 5.26 | 790400.0 | 5.26 |
| 2021-02-10 | 5.43 | 5.16 | 5.34 | 5.18 | 891500.0 | 5.18 |
| 2021-02-09 | 5.37 | 5.13 | 5.33 | 5.32 | 1042600.0 | 5.32 |
| 2021-02-08 | 5.55 | 5.28 | 5.39 | 5.36 | 1088100.0 | 5.36 |
| 2021-02-05 | 5.51 | 5.26 | 5.5 | 5.33 | 1061000.0 | 5.33 |
| 2021-02-04 | 5.47 | 5.07 | 5.07 | 5.45 | 1243300.0 | 5.45 |
| 2021-02-03 | 5.14 | 4.97 | 5.06 | 5.07 | 1052300.0 | 5.07 |
| 2021-02-02 | 5.16 | 5.01 | 5.09 | 5.05 | 1340300.0 | 5.05 |
| 2021-02-01 | 5.08 | 4.83 | 4.96 | 5.02 | 1784200.0 | 5.02 |
| 2021-01-29 | 5.12 | 4.88 | 4.9 | 4.94 | 1468200.0 | 4.94 |
| 2021-01-28 | 5.38 | 4.88 | 5.33 | 4.9 | 2317000.0 | 4.9 |
| 2021-01-27 | 5.88 | 5.1 | 5.1 | 5.29 | 4495000.0 | 5.29 |
| 2021-01-26 | 5.27 | 5.02 | 5.18 | 5.22 | 1401900.0 | 5.22 |
| 2021-01-25 | 5.23 | 4.57 | 4.59 | 5.11 | 2656800.0 | 5.11 |
| 2021-01-22 | 4.93 | 4.47 | 4.5 | 4.91 | 1422200.0 | 4.91 |
| 2021-01-21 | 4.63 | 4.45 | 4.58 | 4.58 | 1224700.0 | 4.58 |
| 2021-01-20 | 4.61 | 4.48 | 4.49 | 4.59 | 2132900.0 | 4.59 |
| 2021-01-19 | 4.67 | 4.42 | 4.67 | 4.5 | 4627700.0 | 4.5 |
| 2021-01-15 | 4.81 | 4.59 | 4.8 | 4.59 | 2010500.0 | 4.59 |
| 2021-01-14 | 4.92 | 4.77 | 4.85 | 4.8 | 1177700.0 | 4.8 |
| 2021-01-13 | 4.87 | 4.42 | 4.45 | 4.83 | 2826000.0 | 4.83 |
| 2021-01-12 | 4.46 | 4.2 | 4.2 | 4.45 | 1972100.0 | 4.45 |
| 2021-01-11 | 4.38 | 4.15 | 4.28 | 4.21 | 1012600.0 | 4.21 |
| 2021-01-08 | 4.53 | 4.27 | 4.53 | 4.36 | 905400.0 | 4.36 |
| 2021-01-07 | 4.62 | 4.41 | 4.57 | 4.46 | 1545800.0 | 4.46 |
| 2021-01-06 | 4.78 | 4.4 | 4.42 | 4.56 | 2099100.0 | 4.56 |
| 2021-01-05 | 4.45 | 4.25 | 4.25 | 4.39 | 1287000.0 | 4.39 |
| 2021-01-04 | 4.47 | 4.2 | 4.45 | 4.21 | 1295600.0 | 4.21 |
| 2020-12-31 | 4.46 | 4.31 | 4.35 | 4.43 | 1158900.0 | 4.43 |
| 2020-12-30 | 4.49 | 4.35 | 4.4 | 4.37 | 914400.0 | 4.37 |
| 2020-12-29 | 4.43 | 4.29 | 4.38 | 4.4 | 2869100.0 | 4.4 |
| 2020-12-28 | 4.45 | 4.25 | 4.27 | 4.34 | 1372400.0 | 4.34 |
| 2020-12-24 | 4.43 | 4.15 | 4.42 | 4.21 | 611200.0 | 4.21 |
| 2020-12-23 | 4.43 | 4.19 | 4.28 | 4.37 | 1840100.0 | 4.37 |
| 2020-12-22 | 4.28 | 4.1 | 4.1 | 4.24 | 1218000.0 | 4.24 |
| 2020-12-21 | 4.17 | 4.0 | 4.16 | 4.12 | 1624200.0 | 4.12 |
| 2020-12-18 | 4.46 | 4.25 | 4.42 | 4.25 | 2422100.0 | 4.25 |
| 2020-12-17 | 4.49 | 4.26 | 4.29 | 4.42 | 1639300.0 | 4.42 |
| 2020-12-16 | 4.33 | 4.17 | 4.25 | 4.22 | 1979500.0 | 4.22 |
| 2020-12-15 | 4.23 | 4.05 | 4.13 | 4.22 | 782000.0 | 4.22 |
| 2020-12-14 | 4.16 | 3.97 | 4.11 | 4.1 | 1414900.0 | 4.1 |
| 2020-12-11 | 4.28 | 3.97 | 4.2 | 4.01 | 1255900.0 | 4.01 |
| 2020-12-10 | 4.26 | 4.15 | 4.2 | 4.25 | 1359300.0 | 4.25 |
| 2020-12-09 | 4.46 | 4.14 | 4.44 | 4.24 | 1952900.0 | 4.24 |
| 2020-12-08 | 4.48 | 4.34 | 4.35 | 4.45 | 1741700.0 | 4.45 |
| 2020-12-07 | 4.56 | 4.31 | 4.42 | 4.39 | 1393500.0 | 4.39 |
| 2020-12-04 | 4.45 | 4.31 | 4.4 | 4.44 | 1265900.0 | 4.44 |
| 2020-12-03 | 4.45 | 4.19 | 4.19 | 4.35 | 1783100.0 | 4.35 |
| 2020-12-02 | 4.27 | 4.0 | 4.2 | 4.26 | 2673800.0 | 4.26 |
| 2020-12-01 | 4.63 | 4.3 | 4.35 | 4.45 | 2513600.0 | 4.45 |
| 2020-11-30 | 4.52 | 4.22 | 4.47 | 4.24 | 2043100.0 | 4.24 |
| 2020-11-27 | 4.46 | 4.35 | 4.37 | 4.43 | 609100.0 | 4.43 |
| 2020-11-25 | 4.73 | 4.33 | 4.69 | 4.38 | 1408500.0 | 4.38 |
| 2020-11-24 | 4.83 | 4.26 | 4.29 | 4.76 | 6232500.0 | 4.76 |
| 2020-11-23 | 4.24 | 3.98 | 4.0 | 4.18 | 1512000.0 | 4.18 |
| 2020-11-20 | 4.02 | 3.94 | 3.98 | 3.99 | 921400.0 | 3.99 |
| 2020-11-19 | 4.1 | 3.98 | 4.1 | 4.04 | 1247000.0 | 4.04 |
| 2020-11-18 | 4.2 | 4.1 | 4.15 | 4.1 | 1457500.0 | 4.1 |
| 2020-11-17 | 4.15 | 3.84 | 3.92 | 4.14 | 1426900.0 | 4.14 |
| 2020-11-16 | 4.25 | 3.89 | 4.23 | 3.99 | 3783900.0 | 3.99 |
| 2020-11-13 | 4.11 | 3.84 | 3.84 | 4.04 | 1939500.0 | 4.04 |
| 2020-11-12 | 4.18 | 3.77 | 4.13 | 3.81 | 3061100.0 | 3.81 |
| 2020-11-11 | 4.11 | 3.76 | 3.96 | 4.11 | 3392500.0 | 4.11 |
| 2020-11-10 | 4.37 | 3.77 | 3.86 | 4.0 | 5487700.0 | 4.0 |
| 2020-11-09 | 4.12 | 3.03 | 3.03 | 3.9 | 9307900.0 | 3.9 |
| 2020-11-06 | 2.91 | 2.75 | 2.81 | 2.76 | 1514800.0 | 2.76 |
| 2020-11-05 | 2.94 | 2.55 | 2.87 | 2.75 | 6216500.0 | 2.75 |
| 2020-11-04 | 3.25 | 3.08 | 3.11 | 3.09 | 1980800.0 | 3.09 |
| 2020-11-03 | 3.21 | 3.11 | 3.11 | 3.21 | 1846600.0 | 3.21 |
| 2020-11-02 | 3.08 | 2.95 | 2.99 | 3.08 | 1077600.0 | 3.08 |
| 2020-10-30 | 3.02 | 2.9 | 2.99 | 2.94 | 1797800.0 | 2.94 |
| 2020-10-29 | 3.28 | 2.98 | 3.2 | 3.0 | 3344700.0 | 3.0 |
| 2020-10-28 | 3.31 | 3.13 | 3.19 | 3.23 | 2113600.0 | 3.23 |
| 2020-10-27 | 3.34 | 3.24 | 3.34 | 3.31 | 1518800.0 | 3.31 |
| 2020-10-26 | 3.43 | 3.28 | 3.39 | 3.34 | 2117300.0 | 3.34 |
| 2020-10-23 | 3.56 | 3.27 | 3.29 | 3.45 | 2055600.0 | 3.45 |
| 2020-10-22 | 3.3 | 2.96 | 3.0 | 3.29 | 3073100.0 | 3.29 |
| 2020-10-21 | 3.01 | 2.9 | 2.94 | 3.0 | 1496800.0 | 3.0 |
| 2020-10-20 | 2.97 | 2.89 | 2.91 | 2.94 | 1451100.0 | 2.94 |
| 2020-10-19 | 2.97 | 2.87 | 2.91 | 2.89 | 1091600.0 | 2.89 |
| 2020-10-16 | 3.09 | 2.88 | 2.88 | 2.91 | 3124400.0 | 2.91 |
| 2020-10-15 | 2.92 | 2.77 | 2.81 | 2.9 | 1088100.0 | 2.9 |
| 2020-10-14 | 2.88 | 2.82 | 2.84 | 2.86 | 835900.0 | 2.86 |
| 2020-10-13 | 2.82 | 2.65 | 2.72 | 2.81 | 1121300.0 | 2.81 |
| 2020-10-12 | 2.82 | 2.72 | 2.79 | 2.76 | 1023100.0 | 2.76 |
| 2020-10-09 | 2.92 | 2.8 | 2.88 | 2.8 | 988800.0 | 2.8 |
| 2020-10-08 | 2.89 | 2.77 | 2.8 | 2.86 | 1651000.0 | 2.86 |
| 2020-10-07 | 2.82 | 2.68 | 2.71 | 2.78 | 1374500.0 | 2.78 |
| 2020-10-06 | 2.83 | 2.69 | 2.7 | 2.69 | 1718800.0 | 2.69 |
| 2020-10-05 | 2.72 | 2.62 | 2.62 | 2.69 | 1131500.0 | 2.69 |
| 2020-10-02 | 2.69 | 2.45 | 2.48 | 2.6 | 2607100.0 | 2.6 |
| 2020-10-01 | 2.63 | 2.51 | 2.57 | 2.55 | 1813800.0 | 2.55 |
| 2020-09-30 | 2.65 | 2.52 | 2.52 | 2.54 | 1512900.0 | 2.54 |
| 2020-09-29 | 2.58 | 2.42 | 2.53 | 2.55 | 1721100.0 | 2.55 |
| 2020-09-28 | 2.58 | 2.48 | 2.51 | 2.52 | 1602600.0 | 2.52 |
| 2020-09-25 | 2.55 | 2.44 | 2.44 | 2.48 | 1718800.0 | 2.48 |
| 2020-09-24 | 2.56 | 2.4 | 2.5 | 2.46 | 1306100.0 | 2.46 |
| 2020-09-23 | 2.85 | 2.49 | 2.76 | 2.49 | 4103300.0 | 2.49 |
| 2020-09-22 | 2.79 | 2.7 | 2.76 | 2.74 | 1525600.0 | 2.74 |
| 2020-09-21 | 2.79 | 2.6 | 2.69 | 2.75 | 2803800.0 | 2.75 |
| 2020-09-18 | 2.81 | 2.71 | 2.78 | 2.78 | 3321700.0 | 2.78 |
| 2020-09-17 | 2.83 | 2.66 | 2.81 | 2.76 | 1407900.0 | 2.76 |
| 2020-09-16 | 3.0 | 2.83 | 3.0 | 2.83 | 1325200.0 | 2.83 |
| 2020-09-15 | 3.05 | 2.88 | 2.9 | 2.96 | 1180200.0 | 2.96 |
| 2020-09-14 | 2.89 | 2.74 | 2.79 | 2.85 | 1125300.0 | 2.85 |
| 2020-09-11 | 2.78 | 2.69 | 2.78 | 2.76 | 1166600.0 | 2.76 |
| 2020-09-10 | 2.84 | 2.75 | 2.78 | 2.75 | 865700.0 | 2.75 |
| 2020-09-09 | 2.8 | 2.71 | 2.8 | 2.75 | 1061000.0 | 2.75 |
| 2020-09-08 | 2.89 | 2.74 | 2.89 | 2.76 | 1868600.0 | 2.76 |
| 2020-09-04 | 3.05 | 2.83 | 3.0 | 2.9 | 1125500.0 | 2.9 |
| 2020-09-03 | 3.1 | 2.89 | 2.98 | 2.95 | 2149700.0 | 2.95 |
| 2020-09-02 | 3.02 | 2.75 | 2.77 | 2.97 | 2748400.0 | 2.97 |
| 2020-09-01 | 2.85 | 2.71 | 2.75 | 2.77 | 1862800.0 | 2.77 |
| 2020-08-31 | 2.81 | 2.72 | 2.8 | 2.75 | 3793700.0 | 2.75 |
| 2020-08-28 | 2.87 | 2.74 | 2.85 | 2.85 | 1693100.0 | 2.85 |
| 2020-08-27 | 2.95 | 2.74 | 2.78 | 2.86 | 1679700.0 | 2.86 |
| 2020-08-26 | 2.87 | 2.74 | 2.75 | 2.75 | 884800.0 | 2.75 |
| 2020-08-25 | 2.85 | 2.69 | 2.85 | 2.75 | 2093600.0 | 2.75 |
| 2020-08-24 | 2.85 | 2.74 | 2.8 | 2.81 | 1173200.0 | 2.81 |
| 2020-08-21 | 2.79 | 2.72 | 2.73 | 2.76 | 959000.0 | 2.76 |
| 2020-08-20 | 2.84 | 2.69 | 2.74 | 2.75 | 1354600.0 | 2.75 |
| 2020-08-19 | 2.76 | 2.64 | 2.7 | 2.71 | 1022700.0 | 2.71 |
| 2020-08-18 | 2.8 | 2.65 | 2.8 | 2.67 | 1104100.0 | 2.67 |
| 2020-08-17 | 2.84 | 2.76 | 2.81 | 2.78 | 731300.0 | 2.78 |
| 2020-08-14 | 2.87 | 2.78 | 2.85 | 2.81 | 1087100.0 | 2.81 |
| 2020-08-13 | 2.96 | 2.85 | 2.92 | 2.86 | 1457500.0 | 2.86 |
| 2020-08-12 | 3.02 | 2.85 | 2.96 | 2.9 | 1669400.0 | 2.9 |
| 2020-08-11 | 3.19 | 2.8 | 2.88 | 2.92 | 1855500.0 | 2.92 |
| 2020-08-10 | 3.2 | 3.01 | 3.03 | 3.14 | 1982200.0 | 3.14 |
| 2020-08-07 | 3.02 | 2.87 | 2.87 | 3.01 | 2541800.0 | 3.01 |
| 2020-08-06 | 2.97 | 2.72 | 2.73 | 2.87 | 2339200.0 | 2.87 |
| 2020-08-05 | 2.87 | 2.66 | 2.85 | 2.7 | 1841400.0 | 2.7 |
| 2020-08-04 | 2.8 | 2.72 | 2.78 | 2.79 | 1430000.0 | 2.79 |
| 2020-08-03 | 2.84 | 2.69 | 2.8 | 2.78 | 1286000.0 | 2.78 |
| 2020-07-31 | 2.97 | 2.76 | 2.95 | 2.77 | 1276000.0 | 2.77 |
| 2020-07-30 | 2.99 | 2.82 | 2.85 | 2.96 | 1300600.0 | 2.96 |
| 2020-07-29 | 2.96 | 2.83 | 2.86 | 2.92 | 2066700.0 | 2.92 |
| 2020-07-28 | 2.91 | 2.77 | 2.77 | 2.86 | 2226000.0 | 2.86 |
| 2020-07-27 | 3.02 | 2.62 | 2.7 | 2.76 | 8874200.0 | 2.76 |
| 2020-07-24 | 2.72 | 2.6 | 2.6 | 2.66 | 1110800.0 | 2.66 |
| 2020-07-23 | 2.87 | 2.56 | 2.86 | 2.61 | 2359700.0 | 2.61 |
| 2020-07-22 | 2.88 | 2.61 | 2.64 | 2.87 | 2383400.0 | 2.87 |
| 2020-07-21 | 2.69 | 2.49 | 2.51 | 2.66 | 2590700.0 | 2.66 |
| 2020-07-20 | 2.64 | 2.36 | 2.62 | 2.43 | 4100000.0 | 2.43 |
| 2020-07-17 | 2.67 | 2.55 | 2.55 | 2.65 | 1537900.0 | 2.65 |
| 2020-07-16 | 2.66 | 2.53 | 2.6 | 2.55 | 2400000.0 | 2.55 |
| 2020-07-15 | 2.69 | 2.6 | 2.67 | 2.64 | 2821900.0 | 2.64 |
| 2020-07-14 | 2.61 | 2.48 | 2.56 | 2.55 | 2015200.0 | 2.55 |
| 2020-07-13 | 2.7 | 2.54 | 2.68 | 2.54 | 1492400.0 | 2.54 |
| 2020-07-10 | 2.65 | 2.41 | 2.44 | 2.64 | 1838100.0 | 2.64 |
| 2020-07-09 | 2.65 | 2.4 | 2.64 | 2.44 | 3483600.0 | 2.44 |
| 2020-07-08 | 2.76 | 2.59 | 2.7 | 2.64 | 2177400.0 | 2.64 |
| 2020-07-07 | 2.94 | 2.72 | 2.94 | 2.73 | 1535200.0 | 2.73 |
| 2020-07-06 | 3.23 | 2.98 | 3.14 | 3.0 | 1744700.0 | 3.0 |
| 2020-07-02 | 3.2 | 3.0 | 3.1 | 3.04 | 2302900.0 | 3.04 |
| 2020-07-01 | 3.07 | 2.86 | 2.95 | 2.99 | 2058600.0 | 2.99 |
| 2020-06-30 | 2.98 | 2.68 | 2.73 | 2.95 | 3635300.0 | 2.95 |
| 2020-06-29 | 2.82 | 2.56 | 2.65 | 2.76 | 1990700.0 | 2.76 |
| 2020-06-26 | 2.73 | 2.55 | 2.71 | 2.6 | 2584100.0 | 2.6 |
| 2020-06-25 | 2.77 | 2.59 | 2.6 | 2.76 | 1973600.0 | 2.76 |
| 2020-06-24 | 2.79 | 2.53 | 2.79 | 2.66 | 2820900.0 | 2.66 |
| 2020-06-23 | 2.9 | 2.73 | 2.83 | 2.86 | 2558700.0 | 2.86 |
| 2020-06-22 | 2.87 | 2.7 | 2.82 | 2.76 | 2177000.0 | 2.76 |
| 2020-06-19 | 3.08 | 2.79 | 3.01 | 2.82 | 4339900.0 | 2.82 |
| 2020-06-18 | 3.13 | 2.92 | 3.04 | 2.95 | 1446900.0 | 2.95 |
| 2020-06-17 | 3.41 | 3.06 | 3.4 | 3.08 | 1790800.0 | 3.08 |
| 2020-06-16 | 3.44 | 3.2 | 3.23 | 3.4 | 5170900.0 | 3.4 |
| 2020-06-15 | 3.12 | 2.74 | 2.81 | 3.0 | 5743600.0 | 3.0 |
| 2020-06-12 | 3.19 | 2.83 | 3.13 | 3.03 | 6129000.0 | 3.03 |
| 2020-06-11 | 3.29 | 2.82 | 3.28 | 2.92 | 7231100.0 | 2.92 |
| 2020-06-10 | 3.9 | 3.42 | 3.88 | 3.47 | 9108000.0 | 3.47 |
| 2020-06-09 | 4.01 | 3.66 | 3.99 | 3.94 | 6805400.0 | 3.94 |
| 2020-06-08 | 4.21 | 3.97 | 4.1 | 3.99 | 11663600.0 | 3.99 |
| 2020-06-05 | 4.37 | 3.93 | 4.23 | 3.97 | 8930700.0 | 3.97 |
| 2020-06-04 | 4.07 | 3.88 | 3.96 | 3.98 | 1906900.0 | 3.98 |
| 2020-06-03 | 4.02 | 3.78 | 3.83 | 4.01 | 2168100.0 | 4.01 |
| 2020-06-02 | 3.83 | 3.6 | 3.68 | 3.77 | 2097800.0 | 3.77 |
| 2020-06-01 | 3.8 | 3.56 | 3.69 | 3.64 | 3241300.0 | 3.64 |
| 2020-05-29 | 3.67 | 3.38 | 3.46 | 3.66 | 3563800.0 | 3.66 |
| 2020-05-28 | 3.88 | 3.5 | 3.87 | 3.54 | 4256600.0 | 3.54 |
| 2020-05-27 | 3.94 | 3.6 | 3.8 | 3.84 | 3365700.0 | 3.84 |
| 2020-05-26 | 3.73 | 3.4 | 3.5 | 3.65 | 2970200.0 | 3.65 |
| 2020-05-22 | 3.38 | 3.08 | 3.37 | 3.31 | 3197500.0 | 3.31 |
| 2020-05-21 | 3.53 | 3.33 | 3.43 | 3.35 | 2750800.0 | 3.35 |
| 2020-05-20 | 3.58 | 3.25 | 3.34 | 3.46 | 2091900.0 | 3.46 |
| 2020-05-19 | 3.43 | 3.15 | 3.33 | 3.23 | 2989000.0 | 3.23 |
| 2020-05-18 | 3.42 | 3.01 | 3.01 | 3.39 | 2834400.0 | 3.39 |
| 2020-05-15 | 2.93 | 2.65 | 2.7 | 2.85 | 1313700.0 | 2.85 |
| 2020-05-14 | 2.72 | 2.39 | 2.61 | 2.71 | 1963300.0 | 2.71 |
| 2020-05-13 | 2.76 | 2.58 | 2.76 | 2.66 | 3135100.0 | 2.66 |
| 2020-05-12 | 3.07 | 2.76 | 2.96 | 2.76 | 2521100.0 | 2.76 |
| 2020-05-11 | 3.06 | 2.88 | 3.06 | 2.95 | 2088300.0 | 2.95 |
| 2020-05-08 | 3.14 | 2.87 | 2.89 | 3.1 | 3922700.0 | 3.1 |
| 2020-05-07 | 2.99 | 2.73 | 2.92 | 2.79 | 4815300.0 | 2.79 |
| 2020-05-06 | 3.29 | 2.73 | 3.1 | 2.87 | 4033100.0 | 2.87 |
| 2020-05-05 | 3.22 | 2.9 | 3.16 | 2.92 | 3556000.0 | 2.92 |
| 2020-05-04 | 3.06 | 2.88 | 3.05 | 3.05 | 4327000.0 | 3.05 |
| 2020-05-01 | 3.49 | 3.0 | 3.48 | 3.12 | 2086500.0 | 3.12 |
| 2020-04-30 | 3.79 | 3.43 | 3.55 | 3.61 | 2462800.0 | 3.61 |
| 2020-04-29 | 3.9 | 3.64 | 3.72 | 3.68 | 2570700.0 | 3.68 |
| 2020-04-28 | 3.69 | 3.48 | 3.6 | 3.67 | 1775300.0 | 3.67 |
| 2020-04-27 | 3.6 | 3.28 | 3.29 | 3.45 | 1348600.0 | 3.45 |
| 2020-04-24 | 3.33 | 3.11 | 3.28 | 3.25 | 957700.0 | 3.25 |
| 2020-04-23 | 3.41 | 3.21 | 3.22 | 3.24 | 1338500.0 | 3.24 |
| 2020-04-22 | 3.36 | 3.13 | 3.25 | 3.16 | 1239000.0 | 3.16 |
| 2020-04-21 | 3.36 | 3.13 | 3.28 | 3.21 | 967400.0 | 3.21 |
| 2020-04-20 | 3.58 | 3.36 | 3.53 | 3.43 | 1265300.0 | 3.43 |
| 2020-04-17 | 3.78 | 3.51 | 3.51 | 3.61 | 1761700.0 | 3.61 |
| 2020-04-16 | 3.4 | 3.23 | 3.39 | 3.36 | 1299200.0 | 3.36 |
| 2020-04-15 | 3.66 | 3.23 | 3.58 | 3.41 | 2539800.0 | 3.41 |
| 2020-04-14 | 3.92 | 3.57 | 3.75 | 3.8 | 1951400.0 | 3.8 |
| 2020-04-13 | 3.72 | 3.4 | 3.68 | 3.69 | 2130000.0 | 3.69 |
| 2020-04-09 | 3.98 | 3.33 | 3.35 | 3.74 | 3139700.0 | 3.74 |
| 2020-04-08 | 3.5 | 3.09 | 3.09 | 3.18 | 3152100.0 | 3.18 |
| 2020-04-07 | 3.5 | 2.95 | 3.32 | 3.03 | 2998300.0 | 3.03 |
| 2020-04-06 | 3.23 | 2.51 | 2.53 | 3.12 | 3608000.0 | 3.12 |
| 2020-04-03 | 2.55 | 2.34 | 2.48 | 2.36 | 1676300.0 | 2.36 |
| 2020-04-02 | 2.9 | 2.3 | 2.75 | 2.48 | 2306700.0 | 2.48 |
| 2020-04-01 | 3.01 | 2.75 | 3.01 | 2.86 | 2789000.0 | 2.86 |
| 2020-03-31 | 3.52 | 2.94 | 3.25 | 3.12 | 2841400.0 | 3.12 |
| 2020-03-30 | 3.27 | 2.98 | 3.17 | 3.27 | 4032900.0 | 3.27 |
| 2020-03-27 | 3.37 | 2.75 | 3.12 | 3.27 | 3832600.0 | 3.27 |
| 2020-03-26 | 3.73 | 2.55 | 3.39 | 3.24 | 7067100.0 | 3.24 |
| 2020-03-25 | 3.7 | 2.98 | 3.17 | 3.43 | 4994200.0 | 3.43 |
| 2020-03-24 | 3.27 | 2.41 | 2.44 | 3.13 | 6019800.0 | 3.13 |
| 2020-03-23 | 2.23 | 1.89 | 1.94 | 2.22 | 2893100.0 | 2.22 |
| 2020-03-20 | 2.38 | 1.88 | 2.05 | 1.89 | 6671800.0 | 1.89 |
| 2020-03-19 | 2.15 | 1.6 | 1.73 | 2.04 | 6653200.0 | 2.04 |
| 2020-03-18 | 2.0 | 1.47 | 1.9 | 1.74 | 9097100.0 | 1.74 |
| 2020-03-17 | 2.38 | 1.86 | 2.34 | 1.99 | 6325900.0 | 1.99 |
| 2020-03-16 | 3.07 | 2.22 | 2.97 | 2.26 | 7058000.0 | 2.26 |
| 2020-03-13 | 3.7 | 3.29 | 3.58 | 3.53 | 3570500.0 | 3.53 |
| 2020-03-12 | 3.73 | 3.24 | 3.73 | 3.32 | 4383000.0 | 3.32 |
| 2020-03-11 | 4.48 | 3.96 | 4.4 | 4.01 | 4289500.0 | 4.01 |
| 2020-03-10 | 4.67 | 4.33 | 4.34 | 4.53 | 4979100.0 | 4.53 |
| 2020-03-09 | 4.37 | 4.04 | 4.06 | 4.26 | 3463000.0 | 4.26 |
| 2020-03-06 | 4.88 | 4.37 | 4.78 | 4.51 | 5696400.0 | 4.51 |
| 2020-03-05 | 5.59 | 4.73 | 5.59 | 5.01 | 9980300.0 | 5.01 |
| 2020-03-04 | 6.2 | 5.66 | 6.2 | 5.68 | 6299200.0 | 5.68 |
| 2020-03-03 | 6.3 | 5.96 | 6.04 | 6.01 | 2983900.0 | 6.01 |
| 2020-03-02 | 6.65 | 5.91 | 6.59 | 6.09 | 4245600.0 | 6.09 |
| 2020-02-28 | 6.59 | 6.24 | 6.35 | 6.57 | 3725300.0 | 6.57 |
| 2020-02-27 | 6.73 | 6.03 | 6.17 | 6.39 | 3212000.0 | 6.39 |
| 2020-02-26 | 6.8 | 6.28 | 6.79 | 6.35 | 1868100.0 | 6.35 |
| 2020-02-25 | 7.54 | 6.75 | 7.45 | 6.76 | 2270300.0 | 6.76 |
| 2020-02-24 | 7.72 | 7.45 | 7.68 | 7.46 | 1821800.0 | 7.46 |
| 2020-02-21 | 8.31 | 7.98 | 8.27 | 7.99 | 1397600.0 | 7.99 |
| 2020-02-20 | 8.46 | 8.19 | 8.34 | 8.29 | 2991600.0 | 8.29 |
| 2020-02-19 | 8.57 | 6.91 | 6.93 | 8.39 | 6359200.0 | 8.39 |
| 2020-02-18 | 7.08 | 6.86 | 6.91 | 6.93 | 917100.0 | 6.93 |