| 名前 | Repay Holdings Corporation Class A Common Stock |
| ティッカー | RPAY |
| 国 | United States |
| 上場年 | 2018.0 |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.2 | 24.37 | 25.05 | 24.49 | 1299900.0 | 24.49 |
| 2021-02-12 | 25.25 | 24.56 | 25.21 | 24.78 | 931200.0 | 24.78 |
| 2021-02-11 | 25.6 | 24.86 | 25.56 | 25.25 | 985300.0 | 25.25 |
| 2021-02-10 | 26.01 | 25.46 | 25.82 | 25.55 | 501000.0 | 25.55 |
| 2021-02-09 | 26.1 | 25.38 | 25.99 | 25.76 | 746000.0 | 25.76 |
| 2021-02-08 | 26.29 | 25.25 | 25.25 | 26.03 | 873300.0 | 26.03 |
| 2021-02-05 | 25.32 | 24.5 | 24.98 | 25.05 | 742200.0 | 25.05 |
| 2021-02-04 | 25.42 | 24.81 | 25.26 | 25.0 | 740200.0 | 25.0 |
| 2021-02-03 | 25.19 | 24.26 | 24.61 | 25.0 | 774400.0 | 25.0 |
| 2021-02-02 | 24.95 | 23.31 | 23.68 | 24.42 | 1085800.0 | 24.42 |
| 2021-02-01 | 23.47 | 22.4 | 22.55 | 23.3 | 1263800.0 | 23.3 |
| 2021-01-29 | 23.14 | 21.35 | 23.03 | 22.15 | 2938600.0 | 22.15 |
| 2021-01-28 | 23.68 | 22.68 | 23.1 | 23.14 | 1347200.0 | 23.14 |
| 2021-01-27 | 24.2 | 22.59 | 24.0 | 22.75 | 1599200.0 | 22.75 |
| 2021-01-26 | 24.53 | 24.05 | 24.22 | 24.17 | 1106000.0 | 24.17 |
| 2021-01-25 | 24.75 | 24.05 | 24.7 | 24.17 | 717200.0 | 24.17 |
| 2021-01-22 | 25.0 | 24.07 | 24.21 | 24.69 | 1105300.0 | 24.69 |
| 2021-01-21 | 25.05 | 24.26 | 24.5 | 24.34 | 953600.0 | 24.34 |
| 2021-01-20 | 25.52 | 24.2 | 25.03 | 24.41 | 2348800.0 | 24.41 |
| 2021-01-19 | 25.16 | 24.22 | 24.33 | 25.12 | 1876900.0 | 25.12 |
| 2021-01-15 | 25.33 | 24.0 | 24.65 | 24.17 | 1490500.0 | 24.17 |
| 2021-01-14 | 26.0 | 24.5 | 25.67 | 24.76 | 8003900.0 | 24.76 |
| 2021-01-13 | 25.62 | 22.66 | 23.34 | 24.74 | 4952300.0 | 24.74 |
| 2021-01-12 | 26.13 | 25.4 | 26.0 | 25.69 | 374000.0 | 25.69 |
| 2021-01-11 | 26.57 | 25.74 | 26.46 | 25.9 | 325900.0 | 25.9 |
| 2021-01-08 | 27.27 | 26.37 | 26.37 | 26.93 | 541500.0 | 26.93 |
| 2021-01-07 | 26.92 | 26.01 | 26.5 | 26.29 | 681900.0 | 26.29 |
| 2021-01-06 | 26.88 | 25.78 | 26.21 | 26.5 | 862400.0 | 26.5 |
| 2021-01-05 | 26.68 | 26.14 | 26.37 | 26.32 | 699700.0 | 26.32 |
| 2021-01-04 | 27.66 | 26.1 | 27.49 | 26.49 | 510000.0 | 26.49 |
| 2020-12-31 | 27.36 | 26.83 | 27.22 | 27.25 | 233400.0 | 27.25 |
| 2020-12-30 | 27.65 | 26.97 | 27.1 | 27.2 | 279100.0 | 27.2 |
| 2020-12-29 | 27.96 | 26.37 | 27.87 | 26.85 | 379800.0 | 26.85 |
| 2020-12-28 | 28.11 | 27.44 | 28.02 | 27.58 | 422400.0 | 27.58 |
| 2020-12-24 | 27.82 | 27.42 | 27.79 | 27.74 | 173000.0 | 27.74 |
| 2020-12-23 | 28.27 | 27.67 | 28.01 | 27.77 | 446400.0 | 27.77 |
| 2020-12-22 | 28.42 | 27.02 | 27.15 | 27.9 | 1006000.0 | 27.9 |
| 2020-12-21 | 27.47 | 25.49 | 25.62 | 27.05 | 785000.0 | 27.05 |
| 2020-12-18 | 26.85 | 25.51 | 25.73 | 26.6 | 1850900.0 | 26.6 |
| 2020-12-17 | 25.65 | 25.0 | 25.14 | 25.59 | 1056000.0 | 25.59 |
| 2020-12-16 | 25.44 | 24.52 | 24.75 | 24.85 | 1195500.0 | 24.85 |
| 2020-12-15 | 24.73 | 23.39 | 23.68 | 24.67 | 522400.0 | 24.67 |
| 2020-12-14 | 23.89 | 23.08 | 23.3 | 23.77 | 749600.0 | 23.77 |
| 2020-12-11 | 23.19 | 22.35 | 22.92 | 23.05 | 585500.0 | 23.05 |
| 2020-12-10 | 24.51 | 23.06 | 23.75 | 23.19 | 589200.0 | 23.19 |
| 2020-12-09 | 25.38 | 23.73 | 25.38 | 23.9 | 445100.0 | 23.9 |
| 2020-12-08 | 25.33 | 24.51 | 24.52 | 24.95 | 852700.0 | 24.95 |
| 2020-12-07 | 25.03 | 24.14 | 24.33 | 24.69 | 327300.0 | 24.69 |
| 2020-12-04 | 24.49 | 23.87 | 24.05 | 24.4 | 414100.0 | 24.4 |
| 2020-12-03 | 24.64 | 23.82 | 24.26 | 23.87 | 539400.0 | 23.87 |
| 2020-12-02 | 24.46 | 23.37 | 23.9 | 24.34 | 356700.0 | 24.34 |
| 2020-12-01 | 24.63 | 23.93 | 24.34 | 24.03 | 631700.0 | 24.03 |
| 2020-11-30 | 24.65 | 23.59 | 24.57 | 24.13 | 984900.0 | 24.13 |
| 2020-11-27 | 24.5 | 23.86 | 24.1 | 24.0 | 155000.0 | 24.0 |
| 2020-11-25 | 24.53 | 22.91 | 23.17 | 24.1 | 941100.0 | 24.1 |
| 2020-11-24 | 23.3 | 21.67 | 21.89 | 23.17 | 623200.0 | 23.17 |
| 2020-11-23 | 21.95 | 21.45 | 21.74 | 21.72 | 421200.0 | 21.72 |
| 2020-11-20 | 22.19 | 21.32 | 21.94 | 21.58 | 571500.0 | 21.58 |
| 2020-11-19 | 22.25 | 21.7 | 21.95 | 22.15 | 496100.0 | 22.15 |
| 2020-11-18 | 22.85 | 22.03 | 22.52 | 22.08 | 658700.0 | 22.08 |
| 2020-11-17 | 22.84 | 21.76 | 22.6 | 22.6 | 988600.0 | 22.6 |
| 2020-11-16 | 23.39 | 22.31 | 23.18 | 22.72 | 1174700.0 | 22.72 |
| 2020-11-13 | 23.18 | 22.45 | 22.93 | 22.94 | 668500.0 | 22.94 |
| 2020-11-12 | 23.72 | 22.39 | 23.43 | 22.53 | 1370300.0 | 22.53 |
| 2020-11-11 | 24.35 | 23.3 | 23.51 | 23.34 | 892300.0 | 23.34 |
| 2020-11-10 | 26.0 | 22.38 | 25.48 | 23.41 | 2509100.0 | 23.41 |
| 2020-11-09 | 27.7 | 26.12 | 26.64 | 26.49 | 852500.0 | 26.49 |
| 2020-11-06 | 26.5 | 25.89 | 26.2 | 25.93 | 453900.0 | 25.93 |
| 2020-11-05 | 26.62 | 25.77 | 26.14 | 26.05 | 474600.0 | 26.05 |
| 2020-11-04 | 26.09 | 24.97 | 25.1 | 25.93 | 969000.0 | 25.93 |
| 2020-11-03 | 25.08 | 23.71 | 23.8 | 24.81 | 830200.0 | 24.81 |
| 2020-11-02 | 23.72 | 22.6 | 22.8 | 23.52 | 871800.0 | 23.52 |
| 2020-10-30 | 23.34 | 21.9 | 23.16 | 22.53 | 657000.0 | 22.53 |
| 2020-10-29 | 23.61 | 23.0 | 23.18 | 23.25 | 356100.0 | 23.25 |
| 2020-10-28 | 23.91 | 23.24 | 23.91 | 23.26 | 470000.0 | 23.26 |
| 2020-10-27 | 24.41 | 23.15 | 23.25 | 24.31 | 474100.0 | 24.31 |
| 2020-10-26 | 23.22 | 22.54 | 23.01 | 22.99 | 462300.0 | 22.99 |
| 2020-10-23 | 23.68 | 23.09 | 23.68 | 23.34 | 545200.0 | 23.34 |
| 2020-10-22 | 23.59 | 22.21 | 22.94 | 23.55 | 961100.0 | 23.55 |
| 2020-10-21 | 23.76 | 22.75 | 23.64 | 22.82 | 398100.0 | 22.82 |
| 2020-10-20 | 24.09 | 23.12 | 23.12 | 23.62 | 499800.0 | 23.62 |
| 2020-10-19 | 23.82 | 23.01 | 23.64 | 23.06 | 343500.0 | 23.06 |
| 2020-10-16 | 24.3 | 23.13 | 24.05 | 23.5 | 534700.0 | 23.5 |
| 2020-10-15 | 24.9 | 23.94 | 24.51 | 24.06 | 717500.0 | 24.06 |
| 2020-10-14 | 25.22 | 24.75 | 24.93 | 24.92 | 342900.0 | 24.92 |
| 2020-10-13 | 25.12 | 24.45 | 24.57 | 24.83 | 278200.0 | 24.83 |
| 2020-10-12 | 25.38 | 24.46 | 25.3 | 24.6 | 332100.0 | 24.6 |
| 2020-10-09 | 25.46 | 25.0 | 25.33 | 25.12 | 429400.0 | 25.12 |
| 2020-10-08 | 25.7 | 24.92 | 25.54 | 25.29 | 582800.0 | 25.29 |
| 2020-10-07 | 25.41 | 24.61 | 24.79 | 25.2 | 905300.0 | 25.2 |
| 2020-10-06 | 24.8 | 24.14 | 24.32 | 24.46 | 591600.0 | 24.46 |
| 2020-10-05 | 24.39 | 23.27 | 23.62 | 24.24 | 531900.0 | 24.24 |
| 2020-10-02 | 23.92 | 23.25 | 23.34 | 23.68 | 435200.0 | 23.68 |
| 2020-10-01 | 24.03 | 23.25 | 23.58 | 23.85 | 994000.0 | 23.85 |
| 2020-09-30 | 24.2 | 23.26 | 23.76 | 23.5 | 737800.0 | 23.5 |
| 2020-09-29 | 24.59 | 23.65 | 24.43 | 23.81 | 864200.0 | 23.81 |
| 2020-09-28 | 24.85 | 23.91 | 24.42 | 24.14 | 670800.0 | 24.14 |
| 2020-09-25 | 24.43 | 23.53 | 23.84 | 24.26 | 1262400.0 | 24.26 |
| 2020-09-24 | 24.27 | 23.53 | 23.92 | 23.76 | 910900.0 | 23.76 |
| 2020-09-23 | 24.82 | 23.97 | 23.99 | 24.09 | 978900.0 | 24.09 |
| 2020-09-22 | 24.31 | 22.87 | 23.23 | 24.11 | 1176800.0 | 24.11 |
| 2020-09-21 | 23.82 | 22.9 | 23.45 | 23.08 | 777300.0 | 23.08 |
| 2020-09-18 | 24.36 | 22.94 | 23.63 | 23.94 | 4135900.0 | 23.94 |
| 2020-09-17 | 24.22 | 23.19 | 23.46 | 23.38 | 1255500.0 | 23.38 |
| 2020-09-16 | 23.85 | 23.06 | 23.48 | 23.16 | 976600.0 | 23.16 |
| 2020-09-15 | 23.67 | 23.01 | 23.14 | 23.3 | 845300.0 | 23.3 |
| 2020-09-14 | 23.74 | 23.21 | 23.45 | 23.3 | 1290400.0 | 23.3 |
| 2020-09-11 | 24.03 | 22.42 | 23.65 | 23.0 | 2243500.0 | 23.0 |
| 2020-09-10 | 24.47 | 22.86 | 24.0 | 23.38 | 4316900.0 | 23.38 |
| 2020-09-09 | 24.83 | 23.73 | 23.96 | 24.24 | 415200.0 | 24.24 |
| 2020-09-08 | 24.03 | 22.8 | 22.97 | 23.54 | 435600.0 | 23.54 |
| 2020-09-04 | 24.33 | 22.43 | 24.13 | 23.62 | 676000.0 | 23.62 |
| 2020-09-03 | 25.69 | 24.02 | 25.69 | 24.25 | 990000.0 | 24.25 |
| 2020-09-02 | 27.79 | 25.09 | 27.43 | 25.95 | 903200.0 | 25.95 |
| 2020-09-01 | 27.51 | 25.46 | 25.53 | 26.99 | 1695000.0 | 26.99 |
| 2020-08-31 | 25.88 | 24.81 | 25.75 | 25.3 | 576300.0 | 25.3 |
| 2020-08-28 | 26.13 | 24.69 | 25.06 | 25.94 | 873100.0 | 25.94 |
| 2020-08-27 | 25.0 | 24.27 | 24.49 | 24.94 | 495200.0 | 24.94 |
| 2020-08-26 | 24.9 | 23.94 | 24.73 | 24.36 | 519900.0 | 24.36 |
| 2020-08-25 | 25.01 | 24.47 | 24.83 | 24.62 | 294400.0 | 24.62 |
| 2020-08-24 | 25.62 | 24.38 | 25.45 | 24.97 | 466000.0 | 24.97 |
| 2020-08-21 | 25.95 | 25.21 | 25.5 | 25.39 | 485000.0 | 25.39 |
| 2020-08-20 | 26.52 | 25.26 | 25.66 | 25.38 | 676100.0 | 25.38 |
| 2020-08-19 | 26.29 | 24.26 | 24.26 | 25.81 | 1159800.0 | 25.81 |
| 2020-08-18 | 24.26 | 23.29 | 24.14 | 24.01 | 1710000.0 | 24.01 |
| 2020-08-17 | 24.22 | 23.32 | 23.72 | 24.11 | 1071200.0 | 24.11 |
| 2020-08-14 | 23.84 | 23.25 | 23.64 | 23.5 | 1306200.0 | 23.5 |
| 2020-08-13 | 24.89 | 23.19 | 23.9 | 23.78 | 775800.0 | 23.78 |
| 2020-08-12 | 25.57 | 23.96 | 25.12 | 24.0 | 483200.0 | 24.0 |
| 2020-08-11 | 26.47 | 23.06 | 23.79 | 24.8 | 887600.0 | 24.8 |
| 2020-08-10 | 25.21 | 24.6 | 25.0 | 24.84 | 751100.0 | 24.84 |
| 2020-08-07 | 25.27 | 24.51 | 24.65 | 24.73 | 558900.0 | 24.73 |
| 2020-08-06 | 24.78 | 24.23 | 24.48 | 24.73 | 276400.0 | 24.73 |
| 2020-08-05 | 24.86 | 24.08 | 24.32 | 24.49 | 378000.0 | 24.49 |
| 2020-08-04 | 24.75 | 23.89 | 24.0 | 24.34 | 408600.0 | 24.34 |
| 2020-08-03 | 24.07 | 22.25 | 22.35 | 23.96 | 1712700.0 | 23.96 |
| 2020-07-31 | 22.2 | 21.39 | 22.0 | 22.13 | 839600.0 | 22.13 |
| 2020-07-30 | 22.76 | 21.89 | 22.38 | 21.97 | 615500.0 | 21.97 |
| 2020-07-29 | 22.68 | 21.85 | 22.29 | 22.65 | 661200.0 | 22.65 |
| 2020-07-28 | 23.05 | 22.31 | 23.0 | 22.4 | 373900.0 | 22.4 |
| 2020-07-27 | 23.41 | 22.65 | 22.65 | 23.1 | 630000.0 | 23.1 |
| 2020-07-24 | 23.6 | 22.04 | 23.6 | 22.53 | 944600.0 | 22.53 |
| 2020-07-23 | 23.87 | 22.63 | 23.41 | 22.95 | 784700.0 | 22.95 |
| 2020-07-22 | 24.29 | 23.27 | 23.74 | 23.49 | 585900.0 | 23.49 |
| 2020-07-21 | 25.28 | 23.68 | 25.21 | 23.74 | 664100.0 | 23.74 |
| 2020-07-20 | 25.43 | 24.49 | 25.01 | 25.08 | 469500.0 | 25.08 |
| 2020-07-17 | 25.31 | 24.54 | 24.92 | 25.29 | 305300.0 | 25.29 |
| 2020-07-16 | 25.86 | 24.8 | 25.05 | 24.98 | 428000.0 | 24.98 |
| 2020-07-15 | 25.31 | 24.05 | 24.13 | 25.28 | 710200.0 | 25.28 |
| 2020-07-14 | 24.8 | 23.39 | 24.76 | 24.07 | 498800.0 | 24.07 |
| 2020-07-13 | 26.19 | 24.34 | 25.96 | 24.35 | 528300.0 | 24.35 |
| 2020-07-10 | 25.74 | 24.78 | 25.37 | 25.72 | 443200.0 | 25.72 |
| 2020-07-09 | 26.39 | 25.1 | 26.33 | 25.37 | 785000.0 | 25.37 |
| 2020-07-08 | 25.7 | 24.58 | 25.41 | 25.67 | 448400.0 | 25.67 |
| 2020-07-07 | 26.03 | 25.26 | 25.68 | 25.37 | 348000.0 | 25.37 |
| 2020-07-06 | 26.09 | 25.0 | 25.0 | 25.9 | 627800.0 | 25.9 |
| 2020-07-02 | 25.55 | 24.53 | 25.16 | 25.02 | 618900.0 | 25.02 |
| 2020-07-01 | 25.09 | 24.28 | 24.46 | 24.94 | 625200.0 | 24.94 |
| 2020-06-30 | 25.31 | 24.23 | 25.01 | 24.63 | 1085700.0 | 24.63 |
| 2020-06-29 | 26.27 | 24.1 | 26.27 | 25.26 | 972700.0 | 25.26 |
| 2020-06-26 | 27.25 | 25.26 | 27.1 | 25.98 | 6260300.0 | 25.98 |
| 2020-06-25 | 27.93 | 26.11 | 27.0 | 26.8 | 1052700.0 | 26.8 |
| 2020-06-24 | 26.27 | 25.12 | 25.89 | 26.2 | 530800.0 | 26.2 |
| 2020-06-23 | 26.39 | 25.56 | 26.03 | 25.74 | 459200.0 | 25.74 |
| 2020-06-22 | 25.73 | 24.84 | 25.26 | 25.72 | 463200.0 | 25.72 |
| 2020-06-19 | 26.83 | 24.63 | 26.21 | 25.34 | 1101800.0 | 25.34 |
| 2020-06-18 | 26.43 | 25.5 | 25.94 | 25.71 | 380600.0 | 25.71 |
| 2020-06-17 | 27.06 | 25.74 | 26.87 | 25.93 | 452000.0 | 25.93 |
| 2020-06-16 | 26.61 | 25.28 | 26.59 | 26.45 | 534800.0 | 26.45 |
| 2020-06-15 | 26.42 | 23.99 | 24.2 | 25.99 | 1048600.0 | 25.99 |
| 2020-06-12 | 25.97 | 24.31 | 24.88 | 24.54 | 604400.0 | 24.54 |
| 2020-06-11 | 25.26 | 23.98 | 24.03 | 24.25 | 777600.0 | 24.25 |
| 2020-06-10 | 26.79 | 25.3 | 26.32 | 25.71 | 683900.0 | 25.71 |
| 2020-06-09 | 26.15 | 25.03 | 25.29 | 25.95 | 432600.0 | 25.95 |
| 2020-06-08 | 26.05 | 24.04 | 24.04 | 25.27 | 836900.0 | 25.27 |
| 2020-06-05 | 24.09 | 23.65 | 23.72 | 23.86 | 961000.0 | 23.86 |
| 2020-06-04 | 23.88 | 23.04 | 23.44 | 23.67 | 457000.0 | 23.67 |
| 2020-06-03 | 24.01 | 23.14 | 23.19 | 23.5 | 912300.0 | 23.5 |
| 2020-06-02 | 23.99 | 22.68 | 23.28 | 23.18 | 1002500.0 | 23.18 |
| 2020-06-01 | 24.06 | 22.8 | 23.42 | 23.06 | 1626400.0 | 23.06 |
| 2020-05-29 | 23.38 | 21.35 | 22.63 | 23.04 | 3808700.0 | 23.04 |
| 2020-05-28 | 21.16 | 19.38 | 20.61 | 20.62 | 889900.0 | 20.62 |
| 2020-05-27 | 21.66 | 20.07 | 20.92 | 21.07 | 837600.0 | 21.07 |
| 2020-05-26 | 23.7 | 21.9 | 23.69 | 22.02 | 867100.0 | 22.02 |
| 2020-05-22 | 23.51 | 22.36 | 22.36 | 23.0 | 595200.0 | 23.0 |
| 2020-05-21 | 23.03 | 21.4 | 21.61 | 22.43 | 554000.0 | 22.43 |
| 2020-05-20 | 21.88 | 21.03 | 21.17 | 21.67 | 807600.0 | 21.67 |
| 2020-05-19 | 21.34 | 20.35 | 20.69 | 20.97 | 798700.0 | 20.97 |
| 2020-05-18 | 20.75 | 20.1 | 20.48 | 20.35 | 524300.0 | 20.35 |
| 2020-05-15 | 20.32 | 18.97 | 19.24 | 19.99 | 991800.0 | 19.99 |
| 2020-05-14 | 19.3 | 18.19 | 18.38 | 19.18 | 580200.0 | 19.18 |
| 2020-05-13 | 18.7 | 17.87 | 18.7 | 18.66 | 1087800.0 | 18.66 |
| 2020-05-12 | 18.76 | 17.9 | 18.0 | 18.31 | 1177200.0 | 18.31 |
| 2020-05-11 | 17.82 | 16.73 | 17.77 | 16.84 | 729800.0 | 16.84 |
| 2020-05-08 | 17.96 | 17.11 | 17.41 | 17.94 | 464900.0 | 17.94 |
| 2020-05-07 | 17.74 | 17.19 | 17.63 | 17.28 | 356700.0 | 17.28 |
| 2020-05-06 | 18.0 | 16.97 | 17.95 | 17.33 | 584200.0 | 17.33 |
| 2020-05-05 | 18.02 | 17.3 | 17.47 | 17.7 | 664900.0 | 17.7 |
| 2020-05-04 | 17.89 | 16.97 | 17.43 | 17.35 | 564300.0 | 17.35 |
| 2020-05-01 | 17.53 | 16.94 | 17.48 | 17.46 | 595800.0 | 17.46 |
| 2020-04-30 | 18.14 | 17.54 | 17.91 | 17.87 | 584700.0 | 17.87 |
| 2020-04-29 | 18.95 | 17.88 | 18.12 | 17.97 | 1944400.0 | 17.97 |
| 2020-04-28 | 17.98 | 17.12 | 17.18 | 17.95 | 1188900.0 | 17.95 |
| 2020-04-27 | 17.18 | 16.37 | 16.56 | 16.92 | 886200.0 | 16.92 |
| 2020-04-24 | 16.85 | 15.97 | 16.1 | 16.26 | 470500.0 | 16.26 |
| 2020-04-23 | 16.56 | 15.53 | 16.5 | 15.9 | 354700.0 | 15.9 |
| 2020-04-22 | 16.71 | 15.42 | 15.6 | 16.57 | 577900.0 | 16.57 |
| 2020-04-21 | 15.4 | 14.7 | 14.84 | 15.21 | 950300.0 | 15.21 |
| 2020-04-20 | 15.51 | 14.3 | 14.64 | 15.05 | 298800.0 | 15.05 |
| 2020-04-17 | 16.15 | 14.76 | 15.74 | 14.83 | 529700.0 | 14.83 |
| 2020-04-16 | 15.92 | 15.2 | 15.37 | 15.41 | 519700.0 | 15.41 |
| 2020-04-15 | 15.58 | 14.41 | 15.31 | 15.35 | 342200.0 | 15.35 |
| 2020-04-14 | 15.63 | 14.52 | 14.93 | 15.15 | 711300.0 | 15.15 |
| 2020-04-13 | 14.93 | 14.04 | 14.91 | 14.82 | 360300.0 | 14.82 |
| 2020-04-09 | 15.08 | 13.52 | 14.87 | 14.97 | 567000.0 | 14.97 |
| 2020-04-08 | 15.59 | 14.57 | 15.05 | 14.67 | 637600.0 | 14.67 |
| 2020-04-07 | 15.76 | 14.12 | 14.57 | 14.92 | 1097500.0 | 14.92 |
| 2020-04-06 | 14.12 | 12.82 | 13.53 | 14.06 | 969700.0 | 14.06 |
| 2020-04-03 | 13.48 | 12.37 | 13.34 | 13.06 | 899500.0 | 13.06 |
| 2020-04-02 | 13.97 | 13.15 | 13.5 | 13.5 | 736500.0 | 13.5 |
| 2020-04-01 | 14.31 | 13.21 | 13.69 | 13.53 | 616200.0 | 13.53 |
| 2020-03-31 | 15.14 | 14.01 | 14.81 | 14.35 | 521700.0 | 14.35 |
| 2020-03-30 | 15.22 | 13.88 | 14.07 | 14.94 | 721500.0 | 14.94 |
| 2020-03-27 | 14.84 | 14.01 | 14.72 | 14.06 | 440300.0 | 14.06 |
| 2020-03-26 | 15.5 | 13.86 | 13.86 | 15.26 | 630200.0 | 15.26 |
| 2020-03-25 | 14.42 | 12.71 | 12.75 | 13.74 | 965300.0 | 13.74 |
| 2020-03-24 | 12.99 | 11.73 | 11.82 | 12.7 | 1000500.0 | 12.7 |
| 2020-03-23 | 12.05 | 10.69 | 11.84 | 11.35 | 1177000.0 | 11.35 |
| 2020-03-20 | 13.02 | 11.43 | 12.94 | 11.75 | 1728100.0 | 11.75 |
| 2020-03-19 | 13.74 | 11.9 | 12.12 | 12.24 | 1529600.0 | 12.24 |
| 2020-03-18 | 15.86 | 11.81 | 14.96 | 12.14 | 1240900.0 | 12.14 |
| 2020-03-17 | 16.48 | 13.71 | 14.15 | 15.54 | 1088700.0 | 15.54 |
| 2020-03-16 | 16.72 | 13.46 | 14.9 | 13.47 | 1039100.0 | 13.47 |
| 2020-03-13 | 16.6 | 14.7 | 15.04 | 16.35 | 766400.0 | 16.35 |
| 2020-03-12 | 16.79 | 14.05 | 16.47 | 14.42 | 800300.0 | 14.42 |
| 2020-03-11 | 18.09 | 17.2 | 17.8 | 17.34 | 936500.0 | 17.34 |
| 2020-03-10 | 18.14 | 17.47 | 17.9 | 18.08 | 862400.0 | 18.08 |
| 2020-03-09 | 17.54 | 16.79 | 17.11 | 17.42 | 905900.0 | 17.42 |
| 2020-03-06 | 18.12 | 17.34 | 18.0 | 17.9 | 556900.0 | 17.9 |
| 2020-03-05 | 18.96 | 18.03 | 18.18 | 18.15 | 705700.0 | 18.15 |
| 2020-03-04 | 18.68 | 18.0 | 18.27 | 18.42 | 349700.0 | 18.42 |
| 2020-03-03 | 18.58 | 17.83 | 18.35 | 17.98 | 849200.0 | 17.98 |
| 2020-03-02 | 18.25 | 17.75 | 17.92 | 18.11 | 616700.0 | 18.11 |
| 2020-02-28 | 17.78 | 17.04 | 17.04 | 17.53 | 661300.0 | 17.53 |
| 2020-02-27 | 18.24 | 17.35 | 17.78 | 17.4 | 738200.0 | 17.4 |
| 2020-02-26 | 18.15 | 17.8 | 17.93 | 18.0 | 482500.0 | 18.0 |
| 2020-02-25 | 18.82 | 17.88 | 18.69 | 17.96 | 426300.0 | 17.96 |
| 2020-02-24 | 18.94 | 18.36 | 18.82 | 18.63 | 411900.0 | 18.63 |
| 2020-02-21 | 19.28 | 18.76 | 19.25 | 19.09 | 523000.0 | 19.09 |
| 2020-02-20 | 19.58 | 19.0 | 19.4 | 19.08 | 505300.0 | 19.08 |
| 2020-02-19 | 19.57 | 19.01 | 19.18 | 19.4 | 669100.0 | 19.4 |
| 2020-02-18 | 19.31 | 18.45 | 18.9 | 19.01 | 531500.0 | 19.01 |