| 名前 | VICI Properties Inc. Common Stock |
| ティッカー | VICI |
| 国 | nan |
| 上場年 | 2018.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 27.55 | 26.94 | 27.52 | 27.18 | 4840300.0 | 27.18 |
| 2021-02-12 | 27.52 | 26.78 | 26.84 | 27.26 | 7260700.0 | 27.26 |
| 2021-02-11 | 27.31 | 26.72 | 27.13 | 27.04 | 5659400.0 | 27.04 |
| 2021-02-10 | 27.24 | 26.74 | 26.88 | 26.99 | 7034700.0 | 26.99 |
| 2021-02-09 | 26.83 | 26.44 | 26.65 | 26.64 | 2984500.0 | 26.64 |
| 2021-02-08 | 27.0 | 26.65 | 26.92 | 26.73 | 2439300.0 | 26.73 |
| 2021-02-05 | 27.14 | 26.85 | 27.0 | 26.95 | 3195200.0 | 26.95 |
| 2021-02-04 | 26.98 | 26.6 | 26.67 | 26.79 | 3675200.0 | 26.79 |
| 2021-02-03 | 26.93 | 26.4 | 26.65 | 26.64 | 3079000.0 | 26.64 |
| 2021-02-02 | 26.77 | 26.11 | 26.39 | 26.77 | 3477400.0 | 26.77 |
| 2021-02-01 | 26.3 | 25.22 | 25.34 | 26.3 | 7568000.0 | 26.3 |
| 2021-01-29 | 25.76 | 24.91 | 25.69 | 25.28 | 3442000.0 | 25.28 |
| 2021-01-28 | 26.1 | 24.83 | 24.86 | 25.85 | 8330800.0 | 25.85 |
| 2021-01-27 | 26.06 | 24.74 | 25.79 | 24.75 | 8293800.0 | 24.75 |
| 2021-01-26 | 26.55 | 25.67 | 26.49 | 26.07 | 5304300.0 | 26.07 |
| 2021-01-25 | 26.75 | 26.09 | 26.36 | 26.25 | 14339600.0 | 26.25 |
| 2021-01-22 | 26.41 | 26.02 | 26.27 | 26.39 | 2958300.0 | 26.39 |
| 2021-01-21 | 26.56 | 25.98 | 26.51 | 26.25 | 3005800.0 | 26.25 |
| 2021-01-20 | 26.42 | 25.45 | 25.63 | 26.37 | 5013600.0 | 26.37 |
| 2021-01-19 | 25.4 | 24.96 | 25.26 | 25.37 | 4218300.0 | 25.37 |
| 2021-01-15 | 25.32 | 24.88 | 25.21 | 25.16 | 4180900.0 | 25.16 |
| 2021-01-14 | 25.56 | 25.1 | 25.44 | 25.32 | 5371600.0 | 25.32 |
| 2021-01-13 | 25.49 | 25.09 | 25.17 | 25.27 | 5661400.0 | 25.27 |
| 2021-01-12 | 25.5 | 25.14 | 25.5 | 25.23 | 6858800.0 | 25.23 |
| 2021-01-11 | 25.47 | 24.94 | 25.3 | 25.34 | 5691800.0 | 25.34 |
| 2021-01-08 | 25.97 | 25.0 | 25.11 | 25.67 | 9307800.0 | 25.67 |
| 2021-01-07 | 25.21 | 24.67 | 25.07 | 24.9 | 4119500.0 | 24.9 |
| 2021-01-06 | 25.48 | 24.76 | 25.19 | 25.03 | 4628300.0 | 25.03 |
| 2021-01-05 | 25.19 | 24.51 | 24.62 | 24.97 | 4441500.0 | 24.97 |
| 2021-01-04 | 25.9 | 24.64 | 25.52 | 24.65 | 3954900.0 | 24.65 |
| 2020-12-31 | 25.72 | 25.28 | 25.72 | 25.5 | 2195700.0 | 25.5 |
| 2020-12-30 | 25.71 | 25.24 | 25.24 | 25.67 | 1566400.0 | 25.67 |
| 2020-12-29 | 26.05 | 25.21 | 25.89 | 25.26 | 1951200.0 | 25.26 |
| 2020-12-28 | 25.97 | 25.66 | 25.97 | 25.79 | 2167400.0 | 25.79 |
| 2020-12-24 | 26.17 | 25.65 | 25.91 | 25.88 | 709900.0 | 25.88 |
| 2020-12-23 | 26.23 | 25.87 | 26.12 | 25.91 | 3384500.0 | 25.91 |
| 2020-12-22 | 25.94 | 25.4 | 25.46 | 25.93 | 3319000.0 | 25.93 |
| 2020-12-21 | 25.86 | 25.25 | 25.43 | 25.7 | 4013500.0 | 25.37 |
| 2020-12-18 | 26.67 | 25.53 | 26.67 | 25.79 | 6027100.0 | 25.46 |
| 2020-12-17 | 26.73 | 25.98 | 26.25 | 26.6 | 4638300.0 | 26.26 |
| 2020-12-16 | 26.35 | 25.88 | 26.35 | 26.05 | 3057500.0 | 25.72 |
| 2020-12-15 | 26.19 | 25.25 | 25.4 | 26.11 | 4544200.0 | 25.77 |
| 2020-12-14 | 26.1 | 25.3 | 25.76 | 25.38 | 4359200.0 | 25.05 |
| 2020-12-11 | 25.91 | 25.26 | 25.27 | 25.65 | 2828100.0 | 25.32 |
| 2020-12-10 | 25.76 | 25.22 | 25.37 | 25.43 | 4929100.0 | 25.1 |
| 2020-12-09 | 25.84 | 25.29 | 25.71 | 25.44 | 4835900.0 | 25.11 |
| 2020-12-08 | 25.78 | 25.44 | 25.66 | 25.58 | 3808700.0 | 25.25 |
| 2020-12-07 | 26.06 | 25.5 | 25.79 | 25.7 | 2902000.0 | 25.37 |
| 2020-12-04 | 26.35 | 25.87 | 26.34 | 25.91 | 2316800.0 | 25.58 |
| 2020-12-03 | 26.3 | 25.2 | 25.26 | 26.06 | 3253500.0 | 25.73 |
| 2020-12-02 | 25.64 | 25.0 | 25.49 | 25.31 | 3870700.0 | 24.99 |
| 2020-12-01 | 25.89 | 25.34 | 25.46 | 25.52 | 4767600.0 | 25.19 |
| 2020-11-30 | 26.0 | 25.17 | 25.6 | 25.29 | 11679700.0 | 24.97 |
| 2020-11-27 | 25.99 | 25.45 | 25.61 | 25.68 | 1715600.0 | 25.35 |
| 2020-11-25 | 26.24 | 25.37 | 26.05 | 25.5 | 3098100.0 | 25.17 |
| 2020-11-24 | 26.87 | 26.03 | 26.54 | 26.11 | 5144200.0 | 25.77 |
| 2020-11-23 | 26.55 | 25.93 | 26.02 | 26.09 | 7212600.0 | 25.75 |
| 2020-11-20 | 26.11 | 25.69 | 25.87 | 25.87 | 4072200.0 | 25.54 |
| 2020-11-19 | 26.17 | 25.26 | 25.69 | 25.87 | 6240200.0 | 25.54 |
| 2020-11-18 | 26.54 | 25.78 | 26.25 | 25.81 | 7794600.0 | 25.48 |
| 2020-11-17 | 26.64 | 25.64 | 26.24 | 26.43 | 5599200.0 | 26.09 |
| 2020-11-16 | 26.81 | 25.84 | 26.7 | 26.2 | 3002200.0 | 25.86 |
| 2020-11-13 | 25.86 | 25.13 | 25.17 | 25.81 | 7128100.0 | 25.48 |
| 2020-11-12 | 25.32 | 24.6 | 25.32 | 24.9 | 2628300.0 | 24.58 |
| 2020-11-11 | 25.62 | 25.02 | 25.6 | 25.4 | 3887400.0 | 25.07 |
| 2020-11-10 | 25.28 | 23.75 | 23.78 | 25.28 | 6510500.0 | 24.96 |
| 2020-11-09 | 25.94 | 23.78 | 25.49 | 23.82 | 9458700.0 | 23.51 |
| 2020-11-06 | 24.31 | 23.83 | 24.16 | 23.98 | 1775300.0 | 23.67 |
| 2020-11-05 | 24.89 | 24.08 | 24.78 | 24.13 | 3652000.0 | 23.82 |
| 2020-11-04 | 24.7 | 23.83 | 23.97 | 24.48 | 6800200.0 | 24.17 |
| 2020-11-03 | 24.07 | 23.7 | 23.91 | 23.92 | 2654000.0 | 23.61 |
| 2020-11-02 | 23.69 | 23.02 | 23.1 | 23.64 | 2738500.0 | 23.34 |
| 2020-10-30 | 23.35 | 22.59 | 23.3 | 22.95 | 3270600.0 | 22.66 |
| 2020-10-29 | 23.5 | 22.37 | 22.61 | 23.25 | 3162000.0 | 22.95 |
| 2020-10-28 | 22.95 | 22.13 | 22.21 | 22.54 | 3365800.0 | 22.25 |
| 2020-10-27 | 23.59 | 22.63 | 23.39 | 22.63 | 2916300.0 | 22.34 |
| 2020-10-26 | 23.92 | 23.08 | 23.92 | 23.39 | 2987300.0 | 23.09 |
| 2020-10-23 | 24.17 | 23.85 | 24.04 | 24.11 | 1559900.0 | 23.8 |
| 2020-10-22 | 24.01 | 23.37 | 23.43 | 23.9 | 1978100.0 | 23.59 |
| 2020-10-21 | 23.5 | 22.96 | 23.2 | 23.43 | 2767600.0 | 23.13 |
| 2020-10-20 | 23.55 | 23.2 | 23.34 | 23.27 | 1563900.0 | 22.97 |
| 2020-10-19 | 23.98 | 23.09 | 23.98 | 23.15 | 1813000.0 | 22.85 |
| 2020-10-16 | 24.02 | 23.67 | 23.85 | 23.68 | 1776200.0 | 23.38 |
| 2020-10-15 | 24.0 | 23.35 | 23.35 | 23.94 | 5262800.0 | 23.63 |
| 2020-10-14 | 23.95 | 23.53 | 23.76 | 23.68 | 2229300.0 | 23.38 |
| 2020-10-13 | 23.84 | 23.51 | 23.69 | 23.71 | 4681800.0 | 23.41 |
| 2020-10-12 | 23.91 | 23.59 | 23.83 | 23.87 | 2414800.0 | 23.56 |
| 2020-10-09 | 24.38 | 23.56 | 24.25 | 23.64 | 6848800.0 | 23.34 |
| 2020-10-08 | 24.18 | 23.76 | 23.89 | 24.02 | 3504700.0 | 23.71 |
| 2020-10-07 | 24.1 | 23.68 | 24.0 | 23.72 | 3869600.0 | 23.42 |
| 2020-10-06 | 24.43 | 23.66 | 24.36 | 23.85 | 6357000.0 | 23.54 |
| 2020-10-05 | 24.42 | 23.78 | 24.33 | 24.25 | 2407300.0 | 23.94 |
| 2020-10-02 | 24.16 | 23.12 | 23.23 | 24.06 | 5321400.0 | 23.75 |
| 2020-10-01 | 23.75 | 23.26 | 23.63 | 23.72 | 10574200.0 | 23.42 |
| 2020-09-30 | 23.94 | 23.2 | 23.55 | 23.37 | 5697500.0 | 23.07 |
| 2020-09-29 | 23.77 | 23.21 | 23.75 | 23.39 | 8353800.0 | 23.09 |
| 2020-09-28 | 24.34 | 23.84 | 24.22 | 24.19 | 3321200.0 | 23.55 |
| 2020-09-25 | 23.57 | 22.91 | 22.93 | 23.56 | 3239600.0 | 22.94 |
| 2020-09-24 | 23.34 | 22.66 | 22.81 | 23.03 | 4641700.0 | 22.42 |
| 2020-09-23 | 23.57 | 22.81 | 23.25 | 22.81 | 5711800.0 | 22.21 |
| 2020-09-22 | 23.82 | 22.91 | 22.97 | 23.26 | 4956400.0 | 22.65 |
| 2020-09-21 | 23.51 | 22.71 | 23.39 | 23.01 | 9327700.0 | 22.4 |
| 2020-09-18 | 24.53 | 23.62 | 24.3 | 23.81 | 13325300.0 | 23.18 |
| 2020-09-17 | 25.18 | 24.2 | 25.14 | 24.47 | 5312800.0 | 23.83 |
| 2020-09-16 | 26.06 | 25.04 | 25.77 | 25.1 | 12975700.0 | 24.44 |
| 2020-09-15 | 25.78 | 24.9 | 25.02 | 25.42 | 8309700.0 | 24.75 |
| 2020-09-14 | 24.94 | 24.07 | 24.14 | 24.81 | 3675700.0 | 24.16 |
| 2020-09-11 | 24.13 | 23.73 | 24.06 | 24.06 | 2787000.0 | 23.43 |
| 2020-09-10 | 24.4 | 23.68 | 23.73 | 23.75 | 3738600.0 | 23.13 |
| 2020-09-09 | 23.91 | 23.28 | 23.44 | 23.77 | 6259300.0 | 23.14 |
| 2020-09-08 | 23.56 | 22.5 | 22.62 | 23.28 | 4750500.0 | 22.67 |
| 2020-09-04 | 23.65 | 22.33 | 23.11 | 22.88 | 5158300.0 | 22.28 |
| 2020-09-03 | 23.74 | 22.8 | 23.66 | 22.92 | 3165700.0 | 22.32 |
| 2020-09-02 | 23.61 | 22.67 | 23.31 | 23.59 | 2995800.0 | 22.97 |
| 2020-09-01 | 23.38 | 22.04 | 22.18 | 23.37 | 3213600.0 | 22.76 |
| 2020-08-31 | 23.03 | 22.33 | 23.03 | 22.34 | 5322100.0 | 21.75 |
| 2020-08-28 | 23.34 | 22.84 | 23.25 | 22.98 | 7731000.0 | 22.38 |
| 2020-08-27 | 23.4 | 22.82 | 22.82 | 23.14 | 2983400.0 | 22.53 |
| 2020-08-26 | 22.99 | 22.63 | 22.9 | 22.78 | 1114400.0 | 22.18 |
| 2020-08-25 | 23.15 | 22.7 | 23.01 | 22.9 | 1162800.0 | 22.3 |
| 2020-08-24 | 23.01 | 22.44 | 22.53 | 22.99 | 1318800.0 | 22.39 |
| 2020-08-21 | 23.33 | 22.16 | 23.15 | 22.52 | 2452900.0 | 21.93 |
| 2020-08-20 | 23.4 | 22.92 | 23.05 | 23.11 | 1703300.0 | 22.5 |
| 2020-08-19 | 23.17 | 22.82 | 22.93 | 23.11 | 3072400.0 | 22.5 |
| 2020-08-18 | 23.29 | 22.79 | 23.19 | 22.98 | 1828000.0 | 22.38 |
| 2020-08-17 | 23.21 | 22.66 | 22.96 | 23.19 | 5600800.0 | 22.58 |
| 2020-08-14 | 23.23 | 22.69 | 22.85 | 22.93 | 3770400.0 | 22.33 |
| 2020-08-13 | 23.5 | 22.97 | 23.28 | 23.02 | 5811400.0 | 22.41 |
| 2020-08-12 | 23.66 | 23.3 | 23.47 | 23.34 | 3023500.0 | 22.73 |
| 2020-08-11 | 23.66 | 23.17 | 23.34 | 23.27 | 3785700.0 | 22.66 |
| 2020-08-10 | 23.44 | 22.96 | 23.0 | 23.13 | 8169200.0 | 22.52 |
| 2020-08-07 | 22.99 | 22.55 | 22.57 | 22.88 | 1691000.0 | 22.28 |
| 2020-08-06 | 22.9 | 22.26 | 22.3 | 22.7 | 2552000.0 | 22.1 |
| 2020-08-05 | 22.94 | 22.13 | 22.82 | 22.36 | 3307600.0 | 21.77 |
| 2020-08-04 | 22.74 | 21.99 | 21.99 | 22.7 | 5922100.0 | 22.1 |
| 2020-08-03 | 22.06 | 21.4 | 21.7 | 22.0 | 2474000.0 | 21.42 |
| 2020-07-31 | 21.74 | 21.1 | 21.69 | 21.71 | 2477400.0 | 21.14 |
| 2020-07-30 | 21.94 | 20.97 | 20.97 | 21.66 | 2751700.0 | 21.09 |
| 2020-07-29 | 21.57 | 20.71 | 20.89 | 21.42 | 3427900.0 | 20.86 |
| 2020-07-28 | 20.98 | 20.4 | 20.62 | 20.71 | 5260900.0 | 20.17 |
| 2020-07-27 | 21.0 | 20.34 | 21.0 | 20.77 | 3104500.0 | 20.22 |
| 2020-07-24 | 21.59 | 21.01 | 21.37 | 21.03 | 2356600.0 | 20.48 |
| 2020-07-23 | 22.22 | 21.56 | 22.03 | 21.6 | 5803300.0 | 21.03 |
| 2020-07-22 | 22.3 | 21.3 | 21.31 | 22.26 | 8973700.0 | 21.67 |
| 2020-07-21 | 21.58 | 21.15 | 21.2 | 21.47 | 4029100.0 | 20.91 |
| 2020-07-20 | 21.63 | 20.92 | 21.56 | 21.13 | 4622600.0 | 20.57 |
| 2020-07-17 | 21.7 | 20.97 | 21.13 | 21.55 | 4457800.0 | 20.98 |
| 2020-07-16 | 21.12 | 20.24 | 20.99 | 21.06 | 6878900.0 | 20.51 |
| 2020-07-15 | 21.19 | 20.07 | 20.09 | 21.19 | 4350400.0 | 20.63 |
| 2020-07-14 | 19.88 | 19.32 | 19.74 | 19.68 | 6223800.0 | 19.16 |
| 2020-07-13 | 20.45 | 19.66 | 20.09 | 19.75 | 2585800.0 | 19.23 |
| 2020-07-10 | 20.1 | 19.56 | 19.72 | 19.96 | 4395700.0 | 19.43 |
| 2020-07-09 | 20.31 | 19.6 | 20.2 | 19.79 | 9129100.0 | 19.27 |
| 2020-07-08 | 20.25 | 19.81 | 20.06 | 20.2 | 2158800.0 | 19.67 |
| 2020-07-07 | 20.46 | 19.74 | 19.9 | 19.99 | 2779800.0 | 19.46 |
| 2020-07-06 | 21.49 | 20.18 | 21.4 | 20.22 | 4423500.0 | 19.69 |
| 2020-07-02 | 21.32 | 20.67 | 21.24 | 20.86 | 4136400.0 | 20.31 |
| 2020-07-01 | 20.84 | 20.24 | 20.34 | 20.7 | 2514900.0 | 20.16 |
| 2020-06-30 | 20.3 | 19.83 | 19.99 | 20.19 | 4044000.0 | 19.66 |
| 2020-06-29 | 20.23 | 19.49 | 20.06 | 20.0 | 7746400.0 | 19.47 |
| 2020-06-26 | 21.06 | 19.73 | 20.97 | 20.03 | 6022900.0 | 19.21 |
| 2020-06-25 | 21.25 | 20.68 | 20.86 | 21.06 | 4713800.0 | 20.2 |
| 2020-06-24 | 21.8 | 20.55 | 21.71 | 21.08 | 6571900.0 | 20.22 |
| 2020-06-23 | 22.4 | 21.85 | 22.09 | 22.06 | 7770400.0 | 21.16 |
| 2020-06-22 | 22.25 | 21.47 | 22.25 | 21.79 | 7861900.0 | 20.9 |
| 2020-06-19 | 22.76 | 22.04 | 22.42 | 22.48 | 8661100.0 | 21.56 |
| 2020-06-18 | 22.87 | 22.43 | 22.61 | 22.6 | 3744600.0 | 21.68 |
| 2020-06-17 | 23.32 | 22.57 | 22.85 | 22.9 | 15194000.0 | 21.97 |
| 2020-06-16 | 23.73 | 21.89 | 23.73 | 22.37 | 11722000.0 | 21.46 |
| 2020-06-15 | 23.11 | 21.2 | 21.38 | 22.83 | 23878600.0 | 21.9 |
| 2020-06-12 | 22.33 | 21.02 | 21.49 | 22.29 | 5657100.0 | 21.38 |
| 2020-06-11 | 20.78 | 19.52 | 19.86 | 20.51 | 4862200.0 | 19.67 |
| 2020-06-10 | 21.95 | 20.46 | 21.73 | 21.15 | 6402300.0 | 20.29 |
| 2020-06-09 | 22.55 | 21.78 | 22.07 | 22.0 | 3233000.0 | 21.1 |
| 2020-06-08 | 23.6 | 22.66 | 23.52 | 22.83 | 7457100.0 | 21.9 |
| 2020-06-05 | 23.98 | 22.57 | 23.29 | 22.99 | 8179800.0 | 22.05 |
| 2020-06-04 | 22.79 | 21.5 | 21.9 | 22.23 | 5951200.0 | 21.32 |
| 2020-06-03 | 22.11 | 20.75 | 20.81 | 21.91 | 6083800.0 | 21.02 |
| 2020-06-02 | 21.01 | 20.26 | 21.0 | 20.46 | 6043900.0 | 19.63 |
| 2020-06-01 | 20.73 | 19.53 | 19.54 | 20.6 | 3415400.0 | 19.76 |
| 2020-05-29 | 19.75 | 18.83 | 19.13 | 19.62 | 4860500.0 | 18.82 |
| 2020-05-28 | 20.53 | 19.36 | 20.32 | 19.38 | 4164300.0 | 18.59 |
| 2020-05-27 | 20.54 | 19.35 | 20.11 | 20.06 | 4441100.0 | 19.24 |
| 2020-05-26 | 20.31 | 19.42 | 19.89 | 19.83 | 5704800.0 | 19.02 |
| 2020-05-22 | 18.95 | 18.09 | 18.27 | 18.83 | 3208600.0 | 18.06 |
| 2020-05-21 | 18.52 | 17.73 | 17.73 | 18.33 | 3800900.0 | 17.58 |
| 2020-05-20 | 18.48 | 17.44 | 17.49 | 17.92 | 6819800.0 | 17.19 |
| 2020-05-19 | 17.42 | 16.16 | 16.44 | 17.24 | 3848000.0 | 16.54 |
| 2020-05-18 | 16.73 | 16.06 | 16.21 | 16.52 | 4346700.0 | 15.85 |
| 2020-05-15 | 15.44 | 14.63 | 14.96 | 15.3 | 3272200.0 | 14.68 |
| 2020-05-14 | 15.55 | 13.97 | 14.47 | 15.19 | 10437300.0 | 14.57 |
| 2020-05-13 | 15.69 | 14.7 | 15.56 | 14.87 | 5234900.0 | 14.26 |
| 2020-05-12 | 16.81 | 15.59 | 16.69 | 15.77 | 5403300.0 | 15.13 |
| 2020-05-11 | 17.13 | 16.54 | 16.69 | 16.7 | 3819500.0 | 16.02 |
| 2020-05-08 | 17.21 | 16.72 | 16.99 | 17.09 | 3635300.0 | 16.39 |
| 2020-05-07 | 16.98 | 16.42 | 16.64 | 16.57 | 4977500.0 | 15.89 |
| 2020-05-06 | 16.71 | 15.91 | 16.62 | 16.25 | 3148500.0 | 15.59 |
| 2020-05-05 | 16.97 | 16.24 | 16.59 | 16.43 | 2666300.0 | 15.76 |
| 2020-05-04 | 16.46 | 15.5 | 16.17 | 16.38 | 3768100.0 | 15.71 |
| 2020-05-01 | 17.38 | 16.04 | 17.13 | 16.56 | 5215000.0 | 15.88 |
| 2020-04-30 | 17.7 | 16.7 | 17.25 | 17.42 | 7032400.0 | 16.71 |
| 2020-04-29 | 18.35 | 17.0 | 17.06 | 17.9 | 11952600.0 | 17.17 |
| 2020-04-28 | 17.18 | 16.33 | 16.65 | 16.78 | 7926200.0 | 16.1 |
| 2020-04-27 | 16.66 | 15.6 | 15.68 | 16.31 | 5262600.0 | 15.64 |
| 2020-04-24 | 15.95 | 15.26 | 15.46 | 15.58 | 3275500.0 | 14.94 |
| 2020-04-23 | 15.74 | 15.19 | 15.62 | 15.28 | 3111700.0 | 14.66 |
| 2020-04-22 | 15.85 | 15.22 | 15.76 | 15.5 | 2969500.0 | 14.87 |
| 2020-04-21 | 15.69 | 14.9 | 15.03 | 15.35 | 3282500.0 | 14.72 |
| 2020-04-20 | 16.13 | 15.5 | 15.71 | 15.68 | 3657800.0 | 15.04 |
| 2020-04-17 | 16.8 | 15.97 | 16.71 | 16.09 | 4253600.0 | 15.43 |
| 2020-04-16 | 16.3 | 15.53 | 16.09 | 15.75 | 7078200.0 | 15.11 |
| 2020-04-15 | 16.46 | 15.85 | 16.08 | 16.09 | 3344300.0 | 15.43 |
| 2020-04-14 | 17.68 | 16.84 | 16.84 | 16.98 | 9244400.0 | 16.29 |
| 2020-04-13 | 16.99 | 15.64 | 16.99 | 16.58 | 2984100.0 | 15.9 |
| 2020-04-09 | 18.08 | 16.35 | 16.35 | 17.16 | 4932800.0 | 16.46 |
| 2020-04-08 | 16.14 | 14.41 | 14.83 | 15.92 | 4330600.0 | 15.27 |
| 2020-04-07 | 16.17 | 14.45 | 15.53 | 14.52 | 8567700.0 | 13.93 |
| 2020-04-06 | 14.87 | 13.81 | 13.86 | 14.26 | 8544200.0 | 13.68 |
| 2020-04-03 | 14.82 | 13.34 | 14.67 | 13.78 | 4043100.0 | 13.22 |
| 2020-04-02 | 15.41 | 14.41 | 15.3 | 14.83 | 5291200.0 | 14.23 |
| 2020-04-01 | 16.02 | 14.76 | 15.74 | 15.04 | 5662800.0 | 14.43 |
| 2020-03-31 | 16.95 | 15.7 | 16.07 | 16.64 | 8263300.0 | 15.96 |
| 2020-03-30 | 16.2 | 14.38 | 15.7 | 16.04 | 5639800.0 | 15.39 |
| 2020-03-27 | 16.55 | 15.13 | 15.36 | 16.11 | 6137500.0 | 15.17 |
| 2020-03-26 | 16.65 | 15.51 | 15.81 | 16.15 | 6193700.0 | 15.2 |
| 2020-03-25 | 16.46 | 13.61 | 13.61 | 15.43 | 8514500.0 | 14.53 |
| 2020-03-24 | 13.43 | 12.06 | 12.6 | 13.11 | 7614400.0 | 12.34 |
| 2020-03-23 | 12.31 | 11.26 | 12.17 | 11.74 | 9180000.0 | 11.05 |
| 2020-03-20 | 13.42 | 11.5 | 11.5 | 12.31 | 13213000.0 | 11.59 |
| 2020-03-19 | 12.8 | 9.85 | 11.01 | 11.49 | 9753600.0 | 10.82 |
| 2020-03-18 | 12.12 | 9.85 | 11.85 | 11.2 | 12937200.0 | 10.54 |
| 2020-03-17 | 13.15 | 10.37 | 12.73 | 13.02 | 13182900.0 | 12.26 |
| 2020-03-16 | 15.41 | 11.61 | 15.41 | 12.56 | 14389300.0 | 11.82 |
| 2020-03-13 | 18.28 | 15.8 | 17.74 | 17.6 | 13095400.0 | 16.57 |
| 2020-03-12 | 19.57 | 16.09 | 19.29 | 16.23 | 11594700.0 | 15.28 |
| 2020-03-11 | 22.48 | 20.58 | 22.45 | 20.62 | 4945900.0 | 19.41 |
| 2020-03-10 | 23.03 | 21.54 | 22.28 | 23.02 | 3999400.0 | 21.67 |
| 2020-03-09 | 23.04 | 21.55 | 22.9 | 21.67 | 4455300.0 | 20.4 |
| 2020-03-06 | 24.58 | 23.73 | 24.36 | 24.22 | 4989500.0 | 22.8 |
| 2020-03-05 | 25.27 | 24.5 | 25.19 | 24.9 | 5566900.0 | 23.44 |
| 2020-03-04 | 25.66 | 24.8 | 25.0 | 25.65 | 4536600.0 | 24.15 |
| 2020-03-03 | 25.52 | 24.6 | 25.02 | 24.72 | 6748000.0 | 23.27 |
| 2020-03-02 | 25.32 | 24.06 | 25.17 | 24.66 | 6889900.0 | 23.22 |
| 2020-02-28 | 25.06 | 23.61 | 24.08 | 25.06 | 10429700.0 | 23.59 |
| 2020-02-27 | 25.59 | 24.23 | 25.26 | 24.8 | 12384500.0 | 23.35 |
| 2020-02-26 | 27.1 | 25.61 | 26.69 | 25.64 | 9770700.0 | 24.14 |
| 2020-02-25 | 27.69 | 26.61 | 27.56 | 26.69 | 7014300.0 | 25.13 |
| 2020-02-24 | 27.94 | 27.47 | 27.81 | 27.5 | 4663300.0 | 25.89 |
| 2020-02-21 | 28.75 | 27.79 | 28.38 | 28.15 | 4698700.0 | 26.5 |
| 2020-02-20 | 28.16 | 27.48 | 27.51 | 28.13 | 4465100.0 | 26.48 |
| 2020-02-19 | 27.92 | 27.37 | 27.87 | 27.47 | 4052500.0 | 25.86 |
| 2020-02-18 | 28.14 | 27.75 | 28.09 | 27.88 | 3292200.0 | 26.25 |