| 名前 | Uniti Group Inc. Common Stock |
| ティッカー | UNIT |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 13.08 | 12.66 | 12.95 | 12.76 | 1632100.0 | 12.76 |
| 2021-02-12 | 13.12 | 12.92 | 12.99 | 12.99 | 1193500.0 | 12.99 |
| 2021-02-11 | 13.28 | 12.94 | 13.07 | 13.04 | 2129000.0 | 13.04 |
| 2021-02-10 | 13.4 | 13.03 | 13.27 | 13.09 | 2860900.0 | 13.09 |
| 2021-02-09 | 13.29 | 12.74 | 12.88 | 13.16 | 2691600.0 | 13.16 |
| 2021-02-08 | 12.91 | 12.63 | 12.84 | 12.82 | 2698600.0 | 12.82 |
| 2021-02-05 | 12.78 | 12.51 | 12.59 | 12.58 | 2024800.0 | 12.58 |
| 2021-02-04 | 12.58 | 12.16 | 12.4 | 12.51 | 1817500.0 | 12.51 |
| 2021-02-03 | 12.7 | 12.43 | 12.57 | 12.44 | 1826200.0 | 12.44 |
| 2021-02-02 | 12.88 | 12.57 | 12.7 | 12.61 | 3140800.0 | 12.61 |
| 2021-02-01 | 12.64 | 12.21 | 12.32 | 12.64 | 2775800.0 | 12.64 |
| 2021-01-29 | 12.53 | 12.09 | 12.24 | 12.31 | 3862000.0 | 12.31 |
| 2021-01-28 | 12.61 | 12.15 | 12.45 | 12.25 | 2076800.0 | 12.25 |
| 2021-01-27 | 12.97 | 12.45 | 12.59 | 12.46 | 3213500.0 | 12.46 |
| 2021-01-26 | 12.97 | 12.7 | 12.92 | 12.77 | 1423600.0 | 12.77 |
| 2021-01-25 | 12.93 | 12.59 | 12.69 | 12.77 | 2767700.0 | 12.77 |
| 2021-01-22 | 13.02 | 12.43 | 12.7 | 12.7 | 2020200.0 | 12.7 |
| 2021-01-21 | 13.14 | 12.46 | 12.96 | 12.76 | 1762400.0 | 12.76 |
| 2021-01-20 | 13.28 | 12.9 | 12.91 | 13.01 | 3071400.0 | 13.01 |
| 2021-01-19 | 12.92 | 12.48 | 12.71 | 12.87 | 2861700.0 | 12.87 |
| 2021-01-15 | 12.75 | 12.38 | 12.56 | 12.55 | 2363600.0 | 12.55 |
| 2021-01-14 | 12.63 | 12.16 | 12.16 | 12.52 | 3335300.0 | 12.52 |
| 2021-01-13 | 12.1 | 11.84 | 11.89 | 12.06 | 1715000.0 | 12.06 |
| 2021-01-12 | 12.0 | 11.71 | 11.82 | 11.9 | 1446100.0 | 11.9 |
| 2021-01-11 | 11.99 | 11.76 | 11.84 | 11.81 | 1473800.0 | 11.81 |
| 2021-01-08 | 11.99 | 11.62 | 11.87 | 11.83 | 1578500.0 | 11.83 |
| 2021-01-07 | 12.1 | 11.71 | 11.94 | 11.8 | 3249300.0 | 11.8 |
| 2021-01-06 | 12.15 | 11.76 | 12.09 | 11.94 | 3920700.0 | 11.94 |
| 2021-01-05 | 12.45 | 11.7 | 11.7 | 11.98 | 2891400.0 | 11.98 |
| 2021-01-04 | 11.9 | 11.44 | 11.73 | 11.66 | 2257800.0 | 11.66 |
| 2020-12-31 | 11.8 | 11.52 | 11.64 | 11.73 | 2875200.0 | 11.73 |
| 2020-12-30 | 11.72 | 11.6 | 11.67 | 11.64 | 2718600.0 | 11.64 |
| 2020-12-29 | 11.8 | 11.45 | 11.68 | 11.64 | 1183600.0 | 11.64 |
| 2020-12-28 | 11.79 | 11.49 | 11.71 | 11.64 | 2488800.0 | 11.64 |
| 2020-12-24 | 11.77 | 11.54 | 11.67 | 11.59 | 1367100.0 | 11.59 |
| 2020-12-23 | 11.73 | 11.48 | 11.54 | 11.68 | 3410800.0 | 11.68 |
| 2020-12-22 | 11.74 | 11.09 | 11.17 | 11.54 | 2559800.0 | 11.54 |
| 2020-12-21 | 11.23 | 10.87 | 11.02 | 11.2 | 4491000.0 | 11.2 |
| 2020-12-18 | 11.72 | 11.12 | 11.71 | 11.24 | 12658600.0 | 11.24 |
| 2020-12-17 | 11.89 | 11.1 | 11.1 | 11.69 | 5339100.0 | 11.69 |
| 2020-12-16 | 11.23 | 11.0 | 11.03 | 11.09 | 4479900.0 | 11.09 |
| 2020-12-15 | 11.2 | 10.86 | 11.01 | 11.05 | 3525300.0 | 11.05 |
| 2020-12-14 | 11.3 | 10.94 | 10.99 | 11.01 | 4260000.0 | 11.01 |
| 2020-12-11 | 11.15 | 10.93 | 11.05 | 10.98 | 2299300.0 | 10.83 |
| 2020-12-10 | 11.17 | 10.93 | 11.01 | 11.02 | 2501300.0 | 10.87 |
| 2020-12-09 | 11.21 | 10.9 | 11.07 | 11.05 | 1585300.0 | 10.9 |
| 2020-12-08 | 11.49 | 10.77 | 11.27 | 11.03 | 3090500.0 | 10.88 |
| 2020-12-07 | 11.86 | 11.2 | 11.25 | 11.27 | 3520800.0 | 11.11 |
| 2020-12-04 | 11.34 | 10.52 | 10.58 | 11.2 | 2340600.0 | 11.05 |
| 2020-12-03 | 10.68 | 10.45 | 10.46 | 10.56 | 2078100.0 | 10.42 |
| 2020-12-02 | 10.48 | 10.25 | 10.35 | 10.44 | 2096600.0 | 10.3 |
| 2020-12-01 | 10.54 | 10.23 | 10.36 | 10.46 | 2394400.0 | 10.32 |
| 2020-11-30 | 10.61 | 10.12 | 10.56 | 10.28 | 2277600.0 | 10.14 |
| 2020-11-27 | 10.82 | 10.42 | 10.8 | 10.56 | 1290800.0 | 10.42 |
| 2020-11-25 | 10.75 | 10.36 | 10.58 | 10.73 | 1189500.0 | 10.58 |
| 2020-11-24 | 10.68 | 10.24 | 10.32 | 10.55 | 1463400.0 | 10.41 |
| 2020-11-23 | 10.35 | 9.93 | 10.13 | 10.24 | 1747300.0 | 10.1 |
| 2020-11-20 | 10.74 | 10.07 | 10.74 | 10.16 | 1724200.0 | 10.02 |
| 2020-11-19 | 10.62 | 10.02 | 10.3 | 10.6 | 1249500.0 | 10.46 |
| 2020-11-18 | 10.84 | 10.08 | 10.08 | 10.32 | 2930600.0 | 10.18 |
| 2020-11-17 | 10.35 | 9.68 | 9.75 | 10.34 | 3163700.0 | 10.2 |
| 2020-11-16 | 9.9 | 9.54 | 9.83 | 9.66 | 1934400.0 | 9.53 |
| 2020-11-13 | 9.66 | 9.22 | 9.44 | 9.6 | 1702200.0 | 9.46 |
| 2020-11-12 | 9.52 | 9.2 | 9.29 | 9.38 | 1788800.0 | 9.25 |
| 2020-11-11 | 9.51 | 9.25 | 9.35 | 9.36 | 1686600.0 | 9.23 |
| 2020-11-10 | 9.6 | 9.05 | 9.6 | 9.32 | 1738900.0 | 9.2 |
| 2020-11-09 | 10.07 | 9.43 | 9.9 | 9.46 | 2380700.0 | 9.33 |
| 2020-11-06 | 9.71 | 9.51 | 9.66 | 9.57 | 1078700.0 | 9.44 |
| 2020-11-05 | 9.86 | 9.63 | 9.74 | 9.66 | 859900.0 | 9.53 |
| 2020-11-04 | 9.78 | 9.44 | 9.56 | 9.56 | 1579400.0 | 9.43 |
| 2020-11-03 | 9.62 | 9.28 | 9.53 | 9.57 | 1496400.0 | 9.44 |
| 2020-11-02 | 9.35 | 8.91 | 9.01 | 9.32 | 1745400.0 | 9.19 |
| 2020-10-30 | 9.31 | 8.7 | 9.25 | 8.82 | 1940300.0 | 8.7 |
| 2020-10-29 | 9.57 | 9.26 | 9.45 | 9.28 | 1564000.0 | 9.16 |
| 2020-10-28 | 9.77 | 9.38 | 9.58 | 9.49 | 2169300.0 | 9.36 |
| 2020-10-27 | 9.95 | 9.74 | 9.84 | 9.78 | 792400.0 | 9.65 |
| 2020-10-26 | 10.0 | 9.66 | 9.89 | 9.8 | 1136500.0 | 9.66 |
| 2020-10-23 | 10.01 | 9.77 | 9.96 | 9.96 | 807800.0 | 9.82 |
| 2020-10-22 | 10.24 | 9.87 | 10.23 | 9.98 | 1610900.0 | 9.84 |
| 2020-10-21 | 10.34 | 10.13 | 10.22 | 10.23 | 1248700.0 | 10.09 |
| 2020-10-20 | 10.3 | 10.11 | 10.15 | 10.16 | 1923900.0 | 10.02 |
| 2020-10-19 | 10.3 | 9.98 | 10.01 | 10.05 | 1757900.0 | 9.91 |
| 2020-10-16 | 10.02 | 9.84 | 9.92 | 9.98 | 1481300.0 | 9.84 |
| 2020-10-15 | 10.08 | 9.88 | 9.95 | 9.96 | 789300.0 | 9.82 |
| 2020-10-14 | 10.41 | 9.82 | 10.41 | 10.04 | 3026500.0 | 9.9 |
| 2020-10-13 | 10.49 | 10.26 | 10.42 | 10.34 | 1437700.0 | 10.2 |
| 2020-10-12 | 10.54 | 10.44 | 10.47 | 10.49 | 1693400.0 | 10.35 |
| 2020-10-09 | 10.58 | 10.35 | 10.5 | 10.49 | 1388200.0 | 10.35 |
| 2020-10-08 | 10.7 | 10.4 | 10.55 | 10.46 | 2656400.0 | 10.32 |
| 2020-10-07 | 10.59 | 10.39 | 10.44 | 10.41 | 6415200.0 | 10.27 |
| 2020-10-06 | 10.73 | 10.31 | 10.4 | 10.4 | 2208200.0 | 10.25 |
| 2020-10-05 | 10.72 | 10.01 | 10.66 | 10.33 | 1764200.0 | 10.19 |
| 2020-10-02 | 10.85 | 10.3 | 10.31 | 10.58 | 3839200.0 | 10.44 |
| 2020-10-01 | 10.69 | 10.32 | 10.66 | 10.55 | 1289700.0 | 10.41 |
| 2020-09-30 | 10.64 | 10.22 | 10.24 | 10.53 | 3681200.0 | 10.39 |
| 2020-09-29 | 10.33 | 9.93 | 9.94 | 10.17 | 1646300.0 | 10.03 |
| 2020-09-28 | 10.04 | 9.87 | 9.94 | 9.94 | 2065100.0 | 9.8 |
| 2020-09-25 | 9.85 | 9.47 | 9.51 | 9.81 | 1666500.0 | 9.68 |
| 2020-09-24 | 9.61 | 9.3 | 9.4 | 9.55 | 2121700.0 | 9.42 |
| 2020-09-23 | 9.74 | 9.41 | 9.73 | 9.45 | 2394900.0 | 9.33 |
| 2020-09-22 | 10.05 | 9.31 | 9.44 | 9.8 | 2653000.0 | 9.67 |
| 2020-09-21 | 9.42 | 9.1 | 9.42 | 9.17 | 2114800.0 | 9.04 |
| 2020-09-18 | 9.77 | 9.37 | 9.67 | 9.55 | 5959200.0 | 9.42 |
| 2020-09-17 | 9.54 | 9.05 | 9.43 | 9.52 | 3687700.0 | 9.39 |
| 2020-09-16 | 9.88 | 9.55 | 9.65 | 9.68 | 1159900.0 | 9.4 |
| 2020-09-15 | 9.66 | 9.26 | 9.41 | 9.58 | 1623500.0 | 9.3 |
| 2020-09-14 | 9.53 | 9.18 | 9.53 | 9.39 | 1066700.0 | 9.12 |
| 2020-09-11 | 9.55 | 8.91 | 9.06 | 9.34 | 1518000.0 | 9.07 |
| 2020-09-10 | 9.48 | 8.96 | 9.47 | 9.01 | 1363600.0 | 8.75 |
| 2020-09-09 | 9.46 | 9.11 | 9.13 | 9.36 | 1028300.0 | 9.09 |
| 2020-09-08 | 9.4 | 8.96 | 9.29 | 9.03 | 1463700.0 | 8.77 |
| 2020-09-04 | 9.87 | 9.17 | 9.79 | 9.43 | 1255200.0 | 9.16 |
| 2020-09-03 | 10.04 | 9.56 | 10.03 | 9.74 | 1223500.0 | 9.46 |
| 2020-09-02 | 10.12 | 9.94 | 10.04 | 10.04 | 1293900.0 | 9.75 |
| 2020-09-01 | 10.13 | 9.7 | 9.79 | 10.05 | 1459200.0 | 9.75 |
| 2020-08-31 | 9.94 | 9.71 | 9.79 | 9.82 | 1186400.0 | 9.54 |
| 2020-08-28 | 9.9 | 9.67 | 9.88 | 9.85 | 566100.0 | 9.56 |
| 2020-08-27 | 10.01 | 9.75 | 9.87 | 9.83 | 1072900.0 | 9.55 |
| 2020-08-26 | 9.89 | 9.68 | 9.89 | 9.83 | 949100.0 | 9.55 |
| 2020-08-25 | 10.06 | 9.69 | 10.0 | 9.89 | 857900.0 | 9.6 |
| 2020-08-24 | 10.04 | 9.77 | 10.0 | 9.9 | 1053900.0 | 9.61 |
| 2020-08-21 | 9.96 | 9.77 | 9.96 | 9.91 | 796800.0 | 9.62 |
| 2020-08-20 | 10.06 | 9.79 | 9.89 | 9.96 | 820100.0 | 9.67 |
| 2020-08-19 | 9.94 | 9.7 | 9.94 | 9.83 | 938200.0 | 9.55 |
| 2020-08-18 | 10.08 | 9.81 | 10.03 | 9.96 | 1009300.0 | 9.67 |
| 2020-08-17 | 10.1 | 9.7 | 9.72 | 10.03 | 2114300.0 | 9.74 |
| 2020-08-14 | 9.91 | 9.65 | 9.73 | 9.69 | 1550800.0 | 9.41 |
| 2020-08-13 | 10.08 | 9.7 | 10.04 | 9.75 | 886000.0 | 9.47 |
| 2020-08-12 | 10.42 | 9.96 | 10.03 | 10.09 | 1893300.0 | 9.8 |
| 2020-08-11 | 10.0 | 9.34 | 9.99 | 9.57 | 1795600.0 | 9.29 |
| 2020-08-10 | 10.48 | 9.93 | 10.48 | 10.04 | 1678000.0 | 9.75 |
| 2020-08-07 | 10.5 | 9.95 | 10.0 | 10.42 | 1459600.0 | 10.12 |
| 2020-08-06 | 10.21 | 9.9 | 10.17 | 10.14 | 1735500.0 | 9.85 |
| 2020-08-05 | 10.23 | 9.79 | 10.14 | 10.17 | 1181600.0 | 9.88 |
| 2020-08-04 | 10.04 | 9.72 | 9.93 | 9.98 | 1669800.0 | 9.7 |
| 2020-08-03 | 9.94 | 9.66 | 9.88 | 9.91 | 1921900.0 | 9.62 |
| 2020-07-31 | 9.9 | 9.53 | 9.83 | 9.9 | 986000.0 | 9.61 |
| 2020-07-30 | 9.84 | 9.62 | 9.72 | 9.82 | 954300.0 | 9.54 |
| 2020-07-29 | 10.14 | 9.75 | 9.99 | 9.8 | 1298000.0 | 9.51 |
| 2020-07-28 | 10.23 | 9.95 | 10.11 | 9.97 | 1056600.0 | 9.68 |
| 2020-07-27 | 10.14 | 9.72 | 9.74 | 10.1 | 744800.0 | 9.81 |
| 2020-07-24 | 9.92 | 9.73 | 9.85 | 9.77 | 1114400.0 | 9.49 |
| 2020-07-23 | 10.13 | 9.78 | 9.95 | 9.9 | 1720200.0 | 9.61 |
| 2020-07-22 | 10.09 | 9.86 | 9.94 | 9.98 | 1247400.0 | 9.69 |
| 2020-07-21 | 10.31 | 9.4 | 9.41 | 10.01 | 5196600.0 | 9.72 |
| 2020-07-20 | 9.28 | 8.94 | 9.14 | 9.26 | 2026200.0 | 8.99 |
| 2020-07-17 | 9.2 | 8.91 | 9.02 | 9.12 | 1728900.0 | 8.86 |
| 2020-07-16 | 9.06 | 8.64 | 8.98 | 9.0 | 2297500.0 | 8.74 |
| 2020-07-15 | 9.24 | 8.97 | 9.07 | 9.15 | 1204700.0 | 8.89 |
| 2020-07-14 | 8.98 | 8.72 | 8.86 | 8.91 | 1530900.0 | 8.66 |
| 2020-07-13 | 9.44 | 8.86 | 9.36 | 8.87 | 1252600.0 | 8.61 |
| 2020-07-10 | 9.4 | 9.06 | 9.35 | 9.24 | 877500.0 | 8.97 |
| 2020-07-09 | 9.54 | 9.15 | 9.5 | 9.28 | 1077100.0 | 9.01 |
| 2020-07-08 | 9.51 | 9.18 | 9.36 | 9.5 | 1716000.0 | 9.23 |
| 2020-07-07 | 9.51 | 9.17 | 9.22 | 9.32 | 1766400.0 | 9.06 |
| 2020-07-06 | 9.75 | 9.11 | 9.73 | 9.24 | 1808400.0 | 8.97 |
| 2020-07-02 | 9.55 | 9.37 | 9.5 | 9.51 | 1263400.0 | 9.23 |
| 2020-07-01 | 9.5 | 9.24 | 9.39 | 9.47 | 1383300.0 | 9.2 |
| 2020-06-30 | 9.39 | 8.89 | 8.93 | 9.35 | 1237300.0 | 9.08 |
| 2020-06-29 | 9.16 | 8.86 | 8.98 | 8.97 | 1484300.0 | 8.71 |
| 2020-06-26 | 9.0 | 8.71 | 8.85 | 8.9 | 4156600.0 | 8.64 |
| 2020-06-25 | 8.88 | 8.54 | 8.8 | 8.88 | 1309800.0 | 8.62 |
| 2020-06-24 | 9.23 | 8.74 | 9.06 | 8.88 | 2812500.0 | 8.48 |
| 2020-06-23 | 9.59 | 9.07 | 9.48 | 9.19 | 2390500.0 | 8.77 |
| 2020-06-22 | 9.48 | 8.91 | 9.07 | 9.43 | 2537000.0 | 9.0 |
| 2020-06-19 | 9.13 | 8.6 | 8.89 | 9.05 | 4656000.0 | 8.64 |
| 2020-06-18 | 8.92 | 8.62 | 8.87 | 8.78 | 1720800.0 | 8.38 |
| 2020-06-17 | 9.24 | 8.98 | 9.06 | 9.0 | 1809900.0 | 8.59 |
| 2020-06-16 | 9.45 | 8.87 | 9.25 | 9.12 | 2554400.0 | 8.71 |
| 2020-06-15 | 9.07 | 8.27 | 8.4 | 8.97 | 2667600.0 | 8.56 |
| 2020-06-12 | 8.7 | 8.36 | 8.62 | 8.62 | 2741100.0 | 8.23 |
| 2020-06-11 | 8.73 | 8.07 | 8.73 | 8.1 | 2528000.0 | 7.73 |
| 2020-06-10 | 9.08 | 8.72 | 9.02 | 8.99 | 3571800.0 | 8.58 |
| 2020-06-09 | 9.07 | 8.87 | 9.0 | 9.01 | 1853900.0 | 8.6 |
| 2020-06-08 | 9.15 | 8.93 | 9.15 | 9.0 | 1899600.0 | 8.59 |
| 2020-06-05 | 9.19 | 8.84 | 9.05 | 8.91 | 1745000.0 | 8.51 |
| 2020-06-04 | 8.98 | 8.62 | 8.9 | 8.69 | 1383600.0 | 8.29 |
| 2020-06-03 | 9.04 | 8.83 | 8.92 | 8.92 | 1641800.0 | 8.52 |
| 2020-06-02 | 8.84 | 8.56 | 8.78 | 8.8 | 2372200.0 | 8.4 |
| 2020-06-01 | 8.85 | 8.27 | 8.27 | 8.74 | 1979000.0 | 8.34 |
| 2020-05-29 | 8.39 | 8.07 | 8.35 | 8.25 | 3248300.0 | 7.88 |
| 2020-05-28 | 8.58 | 8.0 | 8.2 | 8.34 | 1737300.0 | 7.96 |
| 2020-05-27 | 8.7 | 7.94 | 8.64 | 8.11 | 2380000.0 | 7.74 |
| 2020-05-26 | 9.08 | 8.42 | 8.95 | 8.44 | 1152300.0 | 8.06 |
| 2020-05-22 | 8.68 | 8.08 | 8.24 | 8.62 | 1533600.0 | 8.23 |
| 2020-05-21 | 8.34 | 7.97 | 8.3 | 8.22 | 1964900.0 | 7.85 |
| 2020-05-20 | 8.34 | 8.02 | 8.2 | 8.29 | 1746600.0 | 7.91 |
| 2020-05-19 | 8.34 | 7.67 | 7.88 | 8.03 | 2582300.0 | 7.67 |
| 2020-05-18 | 8.35 | 7.78 | 7.99 | 7.88 | 2935800.0 | 7.52 |
| 2020-05-15 | 7.95 | 7.69 | 7.91 | 7.77 | 2536300.0 | 7.42 |
| 2020-05-14 | 8.48 | 7.78 | 8.36 | 7.96 | 1794100.0 | 7.6 |
| 2020-05-13 | 8.87 | 8.11 | 8.52 | 8.5 | 2807900.0 | 8.11 |
| 2020-05-12 | 9.42 | 7.97 | 8.9 | 8.47 | 7064000.0 | 8.09 |
| 2020-05-11 | 7.55 | 7.03 | 7.49 | 7.13 | 3112500.0 | 6.81 |
| 2020-05-08 | 7.76 | 6.94 | 6.99 | 7.4 | 2387100.0 | 7.06 |
| 2020-05-07 | 6.95 | 6.58 | 6.6 | 6.94 | 1306200.0 | 6.63 |
| 2020-05-06 | 6.75 | 6.43 | 6.6 | 6.53 | 1086600.0 | 6.23 |
| 2020-05-05 | 6.97 | 6.55 | 6.88 | 6.63 | 1020900.0 | 6.33 |
| 2020-05-04 | 6.77 | 6.46 | 6.51 | 6.76 | 1306300.0 | 6.45 |
| 2020-05-01 | 6.99 | 6.5 | 6.86 | 6.65 | 1480800.0 | 6.35 |
| 2020-04-30 | 7.37 | 6.72 | 6.88 | 7.06 | 1768000.0 | 6.74 |
| 2020-04-29 | 7.17 | 6.77 | 6.89 | 6.99 | 3813700.0 | 6.67 |
| 2020-04-28 | 6.77 | 6.35 | 6.62 | 6.65 | 1436000.0 | 6.35 |
| 2020-04-27 | 6.57 | 6.29 | 6.39 | 6.45 | 1216300.0 | 6.16 |
| 2020-04-24 | 6.6 | 6.02 | 6.57 | 6.34 | 1956500.0 | 6.05 |
| 2020-04-23 | 6.63 | 6.02 | 6.1 | 6.47 | 1993900.0 | 6.18 |
| 2020-04-22 | 6.0 | 5.64 | 5.82 | 5.98 | 2628700.0 | 5.71 |
| 2020-04-21 | 5.81 | 4.88 | 4.88 | 5.75 | 5483200.0 | 5.49 |
| 2020-04-20 | 5.24 | 4.9 | 5.0 | 4.96 | 2587800.0 | 4.74 |
| 2020-04-17 | 5.4 | 5.01 | 5.28 | 5.11 | 4141100.0 | 4.87 |
| 2020-04-16 | 5.16 | 4.86 | 4.93 | 5.14 | 3214400.0 | 4.91 |
| 2020-04-15 | 5.2 | 4.94 | 5.2 | 4.99 | 2955200.0 | 4.76 |
| 2020-04-14 | 5.57 | 5.23 | 5.48 | 5.24 | 2492200.0 | 5.0 |
| 2020-04-13 | 5.52 | 4.97 | 5.46 | 5.34 | 3232700.0 | 5.1 |
| 2020-04-09 | 5.66 | 5.09 | 5.41 | 5.51 | 3627200.0 | 5.26 |
| 2020-04-08 | 5.29 | 5.01 | 5.17 | 5.2 | 1917100.0 | 4.96 |
| 2020-04-07 | 6.1 | 4.86 | 5.77 | 5.04 | 7571500.0 | 4.81 |
| 2020-04-06 | 6.01 | 5.25 | 5.9 | 5.63 | 3096800.0 | 5.37 |
| 2020-04-03 | 6.06 | 5.49 | 5.87 | 5.79 | 2683700.0 | 5.53 |
| 2020-04-02 | 6.11 | 5.56 | 5.82 | 5.89 | 1971000.0 | 5.62 |
| 2020-04-01 | 5.96 | 5.45 | 5.71 | 5.84 | 1895100.0 | 5.58 |
| 2020-03-31 | 6.28 | 5.7 | 5.94 | 6.03 | 2466500.0 | 5.76 |
| 2020-03-30 | 6.07 | 5.4 | 5.48 | 5.94 | 1914900.0 | 5.67 |
| 2020-03-27 | 6.39 | 5.55 | 6.24 | 5.55 | 2019900.0 | 5.16 |
| 2020-03-26 | 7.25 | 6.38 | 6.8 | 6.5 | 3309800.0 | 6.04 |
| 2020-03-25 | 6.88 | 6.03 | 6.28 | 6.61 | 2691700.0 | 6.14 |
| 2020-03-24 | 6.33 | 5.7 | 5.9 | 6.25 | 2807100.0 | 5.81 |
| 2020-03-23 | 5.8 | 5.25 | 5.31 | 5.54 | 2277700.0 | 5.15 |
| 2020-03-20 | 6.33 | 5.09 | 6.32 | 5.21 | 4762100.0 | 4.84 |
| 2020-03-19 | 6.41 | 5.37 | 5.56 | 6.2 | 2863000.0 | 5.76 |
| 2020-03-18 | 6.85 | 5.11 | 6.24 | 5.53 | 3083800.0 | 5.14 |
| 2020-03-17 | 6.72 | 5.0 | 5.3 | 6.7 | 4398800.0 | 6.22 |
| 2020-03-16 | 6.09 | 5.05 | 6.07 | 5.23 | 4431500.0 | 4.86 |
| 2020-03-13 | 7.47 | 6.23 | 7.1 | 6.7 | 3832800.0 | 6.22 |
| 2020-03-12 | 8.37 | 6.47 | 8.09 | 6.56 | 3761000.0 | 6.09 |
| 2020-03-11 | 8.91 | 8.23 | 8.55 | 8.88 | 8075200.0 | 8.25 |
| 2020-03-10 | 8.9 | 7.9 | 8.51 | 8.9 | 7985100.0 | 8.27 |
| 2020-03-09 | 9.39 | 8.0 | 9.01 | 8.1 | 2713600.0 | 7.52 |
| 2020-03-06 | 9.91 | 9.29 | 9.69 | 9.58 | 2260200.0 | 8.9 |
| 2020-03-05 | 10.24 | 9.65 | 10.18 | 10.01 | 2719700.0 | 9.3 |
| 2020-03-04 | 10.81 | 10.16 | 10.67 | 10.34 | 2273200.0 | 9.6 |
| 2020-03-03 | 11.08 | 10.27 | 10.52 | 10.4 | 4330400.0 | 9.66 |
| 2020-03-02 | 10.38 | 9.39 | 9.89 | 10.33 | 5774900.0 | 9.6 |
| 2020-02-28 | 9.92 | 9.49 | 9.63 | 9.76 | 2892600.0 | 9.07 |
| 2020-02-27 | 10.44 | 9.89 | 10.3 | 9.94 | 2093100.0 | 9.23 |
| 2020-02-26 | 10.68 | 10.24 | 10.41 | 10.4 | 1829800.0 | 9.66 |
| 2020-02-25 | 10.74 | 10.15 | 10.72 | 10.35 | 2333800.0 | 9.61 |
| 2020-02-24 | 10.74 | 10.28 | 10.52 | 10.64 | 3021800.0 | 9.88 |
| 2020-02-21 | 10.94 | 10.66 | 10.93 | 10.82 | 4152500.0 | 10.05 |
| 2020-02-20 | 11.05 | 10.54 | 10.59 | 10.94 | 4045000.0 | 10.16 |
| 2020-02-19 | 10.77 | 9.38 | 9.38 | 10.44 | 8513300.0 | 9.7 |
| 2020-02-18 | 9.43 | 8.75 | 8.85 | 9.19 | 3085400.0 | 8.54 |