| 名前 | Virtu Financial Inc. Class A Common Stock |
| ティッカー | VIRT |
| 国 | United States |
| 上場年 | 2015.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 29.17 | 27.1 | 27.45 | 29.13 | 2557900.0 | 29.13 |
| 2021-02-12 | 28.37 | 27.16 | 27.84 | 27.26 | 1632200.0 | 27.26 |
| 2021-02-11 | 29.26 | 27.1 | 28.99 | 27.77 | 3177000.0 | 27.77 |
| 2021-02-10 | 29.23 | 27.9 | 28.03 | 29.06 | 2888000.0 | 29.06 |
| 2021-02-09 | 28.35 | 27.57 | 28.02 | 28.03 | 1583500.0 | 28.03 |
| 2021-02-08 | 28.42 | 27.6 | 28.42 | 27.96 | 1247800.0 | 27.96 |
| 2021-02-05 | 28.08 | 27.23 | 27.46 | 27.64 | 1273000.0 | 27.64 |
| 2021-02-04 | 27.96 | 26.53 | 27.7 | 27.46 | 1622300.0 | 27.46 |
| 2021-02-03 | 28.88 | 27.34 | 28.48 | 27.59 | 2926600.0 | 27.59 |
| 2021-02-02 | 29.24 | 27.85 | 29.08 | 27.98 | 2734200.0 | 27.98 |
| 2021-02-01 | 29.76 | 27.92 | 28.28 | 29.64 | 2944100.0 | 29.64 |
| 2021-01-29 | 27.98 | 26.88 | 27.51 | 27.77 | 4443100.0 | 27.77 |
| 2021-01-28 | 29.42 | 26.42 | 28.5 | 26.95 | 5947900.0 | 26.95 |
| 2021-01-27 | 27.81 | 26.1 | 26.14 | 27.44 | 3273600.0 | 27.44 |
| 2021-01-26 | 26.38 | 25.6 | 26.31 | 26.19 | 1101000.0 | 26.19 |
| 2021-01-25 | 26.6 | 24.56 | 24.87 | 26.3 | 1555000.0 | 26.3 |
| 2021-01-22 | 24.98 | 24.59 | 24.78 | 24.84 | 762000.0 | 24.84 |
| 2021-01-21 | 24.9 | 24.63 | 24.64 | 24.73 | 398300.0 | 24.73 |
| 2021-01-20 | 25.04 | 24.6 | 24.84 | 24.67 | 480500.0 | 24.67 |
| 2021-01-19 | 24.92 | 24.39 | 24.56 | 24.77 | 961000.0 | 24.77 |
| 2021-01-15 | 24.69 | 24.28 | 24.62 | 24.46 | 529500.0 | 24.46 |
| 2021-01-14 | 24.81 | 24.24 | 24.67 | 24.67 | 981500.0 | 24.67 |
| 2021-01-13 | 25.23 | 24.19 | 24.34 | 24.58 | 1354600.0 | 24.58 |
| 2021-01-12 | 24.76 | 24.03 | 24.25 | 24.24 | 1657000.0 | 24.24 |
| 2021-01-11 | 25.59 | 24.0 | 25.5 | 24.08 | 1572900.0 | 24.08 |
| 2021-01-08 | 25.99 | 25.28 | 25.6 | 25.64 | 1007100.0 | 25.64 |
| 2021-01-07 | 26.26 | 25.49 | 26.01 | 25.6 | 1026300.0 | 25.6 |
| 2021-01-06 | 26.0 | 25.06 | 25.28 | 25.96 | 1445100.0 | 25.96 |
| 2021-01-05 | 25.6 | 25.1 | 25.32 | 25.17 | 832700.0 | 25.17 |
| 2021-01-04 | 25.5 | 24.55 | 25.32 | 25.25 | 736500.0 | 25.25 |
| 2020-12-31 | 25.25 | 24.64 | 24.76 | 25.17 | 439800.0 | 25.17 |
| 2020-12-30 | 24.95 | 24.5 | 24.59 | 24.83 | 547800.0 | 24.83 |
| 2020-12-29 | 25.15 | 24.46 | 25.03 | 24.58 | 554700.0 | 24.58 |
| 2020-12-28 | 25.28 | 24.93 | 25.04 | 25.0 | 472900.0 | 25.0 |
| 2020-12-24 | 25.26 | 25.0 | 25.26 | 25.05 | 197700.0 | 25.05 |
| 2020-12-23 | 25.65 | 25.09 | 25.33 | 25.13 | 649100.0 | 25.13 |
| 2020-12-22 | 25.32 | 24.9 | 24.96 | 25.26 | 627300.0 | 25.26 |
| 2020-12-21 | 25.29 | 24.61 | 24.96 | 24.98 | 823900.0 | 24.98 |
| 2020-12-18 | 25.07 | 24.45 | 24.5 | 24.87 | 1725900.0 | 24.87 |
| 2020-12-17 | 24.45 | 23.72 | 23.75 | 24.45 | 857100.0 | 24.45 |
| 2020-12-16 | 23.98 | 23.66 | 23.9 | 23.67 | 825100.0 | 23.67 |
| 2020-12-15 | 23.92 | 23.43 | 23.45 | 23.86 | 792300.0 | 23.86 |
| 2020-12-14 | 23.74 | 23.05 | 23.27 | 23.33 | 1274700.0 | 23.33 |
| 2020-12-11 | 23.39 | 22.97 | 23.22 | 23.0 | 736800.0 | 23.0 |
| 2020-12-10 | 23.6 | 23.16 | 23.58 | 23.29 | 764300.0 | 23.29 |
| 2020-12-09 | 23.75 | 23.35 | 23.39 | 23.59 | 870100.0 | 23.59 |
| 2020-12-08 | 23.86 | 23.34 | 23.51 | 23.74 | 657000.0 | 23.74 |
| 2020-12-07 | 23.75 | 23.34 | 23.47 | 23.51 | 693300.0 | 23.51 |
| 2020-12-04 | 23.73 | 23.18 | 23.48 | 23.39 | 677500.0 | 23.39 |
| 2020-12-03 | 23.57 | 23.08 | 23.31 | 23.37 | 660000.0 | 23.37 |
| 2020-12-02 | 23.81 | 23.0 | 23.25 | 23.2 | 880600.0 | 23.2 |
| 2020-12-01 | 23.35 | 22.63 | 22.63 | 23.32 | 1132200.0 | 23.32 |
| 2020-11-30 | 22.93 | 22.4 | 22.6 | 22.79 | 1686900.0 | 22.79 |
| 2020-11-27 | 23.0 | 22.7 | 22.75 | 22.89 | 432300.0 | 22.65 |
| 2020-11-25 | 22.89 | 22.39 | 22.59 | 22.77 | 788400.0 | 22.53 |
| 2020-11-24 | 23.0 | 22.56 | 22.83 | 22.68 | 1033700.0 | 22.44 |
| 2020-11-23 | 23.03 | 22.46 | 22.49 | 22.75 | 972600.0 | 22.51 |
| 2020-11-20 | 22.7 | 22.3 | 22.42 | 22.57 | 816900.0 | 22.33 |
| 2020-11-19 | 22.88 | 22.49 | 22.69 | 22.55 | 991200.0 | 22.31 |
| 2020-11-18 | 23.3 | 22.75 | 22.78 | 22.79 | 1159300.0 | 22.55 |
| 2020-11-17 | 23.22 | 22.7 | 23.22 | 22.72 | 953900.0 | 22.48 |
| 2020-11-16 | 23.5 | 22.84 | 23.42 | 23.19 | 835000.0 | 22.95 |
| 2020-11-13 | 23.97 | 23.19 | 23.38 | 23.4 | 756900.0 | 23.15 |
| 2020-11-12 | 23.8 | 23.08 | 23.7 | 23.48 | 942000.0 | 23.23 |
| 2020-11-11 | 23.75 | 22.77 | 22.92 | 23.69 | 1106900.0 | 23.44 |
| 2020-11-10 | 23.47 | 22.36 | 23.28 | 22.88 | 1307400.0 | 22.64 |
| 2020-11-09 | 24.29 | 22.82 | 24.23 | 23.11 | 1804200.0 | 22.87 |
| 2020-11-06 | 23.74 | 22.26 | 22.69 | 23.59 | 1661100.0 | 23.34 |
| 2020-11-05 | 22.73 | 21.89 | 22.36 | 21.94 | 1067000.0 | 21.71 |
| 2020-11-04 | 22.95 | 21.88 | 22.09 | 22.44 | 1345400.0 | 22.2 |
| 2020-11-03 | 22.54 | 21.37 | 21.58 | 22.1 | 2436200.0 | 21.87 |
| 2020-11-02 | 21.71 | 21.32 | 21.46 | 21.41 | 1060800.0 | 21.19 |
| 2020-10-30 | 21.45 | 21.03 | 21.41 | 21.38 | 1186200.0 | 21.16 |
| 2020-10-29 | 22.03 | 21.44 | 21.81 | 21.48 | 1527500.0 | 21.25 |
| 2020-10-28 | 22.54 | 21.81 | 22.39 | 21.9 | 1255900.0 | 21.67 |
| 2020-10-27 | 22.51 | 21.9 | 22.0 | 22.45 | 680600.0 | 22.21 |
| 2020-10-26 | 22.0 | 21.47 | 21.86 | 22.0 | 781500.0 | 21.77 |
| 2020-10-23 | 22.2 | 21.75 | 22.16 | 21.99 | 691800.0 | 21.75 |
| 2020-10-22 | 22.3 | 21.72 | 21.83 | 22.0 | 970700.0 | 21.77 |
| 2020-10-21 | 22.58 | 21.76 | 22.4 | 21.82 | 1047700.0 | 21.59 |
| 2020-10-20 | 23.08 | 22.44 | 22.89 | 22.44 | 888900.0 | 22.2 |
| 2020-10-19 | 23.54 | 22.72 | 23.53 | 22.79 | 532700.0 | 22.55 |
| 2020-10-16 | 23.67 | 23.12 | 23.45 | 23.23 | 626200.0 | 22.99 |
| 2020-10-15 | 23.51 | 22.79 | 22.9 | 23.45 | 905400.0 | 23.2 |
| 2020-10-14 | 23.35 | 22.74 | 23.03 | 22.89 | 843500.0 | 22.65 |
| 2020-10-13 | 22.99 | 22.2 | 22.2 | 22.88 | 1283100.0 | 22.64 |
| 2020-10-12 | 22.5 | 22.18 | 22.22 | 22.31 | 840200.0 | 22.08 |
| 2020-10-09 | 22.65 | 22.15 | 22.49 | 22.25 | 851900.0 | 22.02 |
| 2020-10-08 | 23.15 | 22.43 | 22.99 | 22.49 | 954200.0 | 22.25 |
| 2020-10-07 | 23.8 | 22.98 | 23.41 | 23.03 | 1211500.0 | 22.79 |
| 2020-10-06 | 23.89 | 23.0 | 23.57 | 23.44 | 881100.0 | 23.19 |
| 2020-10-05 | 23.76 | 23.32 | 23.6 | 23.56 | 1029800.0 | 23.31 |
| 2020-10-02 | 23.55 | 22.75 | 22.9 | 23.46 | 1013000.0 | 23.21 |
| 2020-10-01 | 23.39 | 22.77 | 23.01 | 23.02 | 945400.0 | 22.78 |
| 2020-09-30 | 23.43 | 22.9 | 23.16 | 23.01 | 2539100.0 | 22.77 |
| 2020-09-29 | 23.57 | 22.83 | 23.36 | 23.07 | 1184300.0 | 22.83 |
| 2020-09-28 | 23.7 | 22.84 | 23.14 | 23.36 | 1665000.0 | 23.12 |
| 2020-09-25 | 23.05 | 22.24 | 22.73 | 22.88 | 1690100.0 | 22.64 |
| 2020-09-24 | 22.62 | 21.93 | 22.39 | 22.12 | 1957300.0 | 21.89 |
| 2020-09-23 | 25.64 | 22.22 | 25.61 | 22.34 | 6278500.0 | 22.11 |
| 2020-09-22 | 26.86 | 26.21 | 26.47 | 26.28 | 989800.0 | 26.0 |
| 2020-09-21 | 27.0 | 26.14 | 26.79 | 26.62 | 1126400.0 | 26.34 |
| 2020-09-18 | 27.34 | 26.67 | 26.9 | 26.94 | 1545400.0 | 26.66 |
| 2020-09-17 | 26.99 | 26.52 | 26.53 | 26.9 | 1341400.0 | 26.62 |
| 2020-09-16 | 27.37 | 26.19 | 26.27 | 26.86 | 1499900.0 | 26.58 |
| 2020-09-15 | 27.58 | 26.23 | 27.49 | 26.34 | 1738200.0 | 26.06 |
| 2020-09-14 | 28.1 | 27.38 | 27.39 | 27.48 | 1555600.0 | 27.19 |
| 2020-09-11 | 28.14 | 27.16 | 27.8 | 27.24 | 1910400.0 | 26.95 |
| 2020-09-10 | 28.4 | 27.25 | 27.8 | 27.33 | 1677100.0 | 27.04 |
| 2020-09-09 | 27.96 | 26.9 | 26.9 | 27.74 | 1663600.0 | 27.45 |
| 2020-09-08 | 28.59 | 26.79 | 27.53 | 26.85 | 3010300.0 | 26.57 |
| 2020-09-04 | 27.61 | 26.34 | 26.43 | 27.32 | 2695100.0 | 27.03 |
| 2020-09-03 | 26.33 | 24.83 | 25.15 | 26.32 | 1976800.0 | 26.04 |
| 2020-09-02 | 26.9 | 25.05 | 26.73 | 25.22 | 2174600.0 | 24.96 |
| 2020-09-01 | 27.17 | 25.99 | 26.0 | 26.69 | 2470700.0 | 26.41 |
| 2020-08-31 | 25.95 | 24.64 | 24.97 | 25.83 | 3601500.0 | 25.56 |
| 2020-08-28 | 25.78 | 24.31 | 25.64 | 24.9 | 3592500.0 | 24.4 |
| 2020-08-27 | 26.64 | 25.97 | 26.23 | 25.99 | 1127000.0 | 25.47 |
| 2020-08-26 | 26.32 | 25.6 | 25.74 | 26.16 | 1271100.0 | 25.64 |
| 2020-08-25 | 25.83 | 25.47 | 25.75 | 25.75 | 1194200.0 | 25.23 |
| 2020-08-24 | 25.53 | 24.82 | 24.93 | 25.47 | 1945400.0 | 24.96 |
| 2020-08-21 | 25.11 | 24.78 | 24.88 | 24.98 | 1361800.0 | 24.48 |
| 2020-08-20 | 24.83 | 24.26 | 24.3 | 24.75 | 1085700.0 | 24.25 |
| 2020-08-19 | 24.54 | 24.22 | 24.39 | 24.38 | 1224200.0 | 23.89 |
| 2020-08-18 | 24.75 | 24.31 | 24.63 | 24.44 | 1842000.0 | 23.95 |
| 2020-08-17 | 24.64 | 24.08 | 24.09 | 24.64 | 1755100.0 | 24.15 |
| 2020-08-14 | 24.35 | 23.85 | 23.91 | 23.97 | 1350300.0 | 23.49 |
| 2020-08-13 | 24.04 | 23.57 | 23.73 | 23.91 | 1200000.0 | 23.43 |
| 2020-08-12 | 24.01 | 23.2 | 23.28 | 23.59 | 1842000.0 | 23.12 |
| 2020-08-11 | 22.88 | 21.65 | 22.0 | 22.81 | 2285600.0 | 22.35 |
| 2020-08-10 | 23.32 | 21.65 | 22.99 | 21.9 | 2086800.0 | 21.46 |
| 2020-08-07 | 25.15 | 22.69 | 25.03 | 22.82 | 2306000.0 | 22.36 |
| 2020-08-06 | 25.12 | 24.37 | 24.88 | 24.61 | 1202000.0 | 24.12 |
| 2020-08-05 | 25.03 | 24.58 | 24.79 | 24.88 | 1076600.0 | 24.38 |
| 2020-08-04 | 24.96 | 24.27 | 24.74 | 24.79 | 1374900.0 | 24.29 |
| 2020-08-03 | 25.34 | 24.51 | 24.89 | 24.79 | 1458700.0 | 24.29 |
| 2020-07-31 | 24.84 | 24.15 | 24.38 | 24.8 | 2175400.0 | 24.3 |
| 2020-07-30 | 24.86 | 24.09 | 24.75 | 24.26 | 1580300.0 | 23.77 |
| 2020-07-29 | 25.23 | 24.91 | 25.11 | 25.0 | 871100.0 | 24.5 |
| 2020-07-28 | 25.52 | 25.08 | 25.41 | 25.12 | 824400.0 | 24.62 |
| 2020-07-27 | 25.95 | 25.21 | 25.28 | 25.36 | 1063800.0 | 24.85 |
| 2020-07-24 | 25.73 | 25.16 | 25.55 | 25.31 | 1736600.0 | 24.8 |
| 2020-07-23 | 26.25 | 25.71 | 26.09 | 26.03 | 1082800.0 | 25.51 |
| 2020-07-22 | 26.28 | 25.85 | 26.28 | 26.07 | 972800.0 | 25.55 |
| 2020-07-21 | 26.82 | 26.04 | 26.5 | 26.13 | 1238700.0 | 25.61 |
| 2020-07-20 | 26.58 | 25.42 | 25.5 | 26.39 | 1853500.0 | 25.86 |
| 2020-07-17 | 25.97 | 25.46 | 25.89 | 25.5 | 1051900.0 | 24.99 |
| 2020-07-16 | 26.26 | 25.52 | 26.03 | 25.64 | 850700.0 | 25.13 |
| 2020-07-15 | 26.25 | 25.04 | 25.1 | 26.09 | 1921800.0 | 25.57 |
| 2020-07-14 | 25.16 | 24.29 | 24.47 | 25.1 | 959600.0 | 24.6 |
| 2020-07-13 | 24.94 | 24.24 | 24.46 | 24.33 | 1283000.0 | 23.84 |
| 2020-07-10 | 24.62 | 24.16 | 24.59 | 24.36 | 664700.0 | 23.87 |
| 2020-07-09 | 25.71 | 24.24 | 25.4 | 24.59 | 1226300.0 | 24.1 |
| 2020-07-08 | 25.49 | 24.29 | 24.29 | 25.26 | 1694500.0 | 24.75 |
| 2020-07-07 | 24.44 | 23.73 | 23.89 | 24.3 | 1553700.0 | 23.81 |
| 2020-07-06 | 24.3 | 23.74 | 24.15 | 23.88 | 896200.0 | 23.4 |
| 2020-07-02 | 24.41 | 23.81 | 23.86 | 23.95 | 1032500.0 | 23.47 |
| 2020-07-01 | 23.72 | 23.14 | 23.41 | 23.7 | 945400.0 | 23.23 |
| 2020-06-30 | 23.84 | 23.31 | 23.53 | 23.6 | 1140400.0 | 23.13 |
| 2020-06-29 | 23.65 | 22.78 | 22.93 | 23.43 | 900500.0 | 22.96 |
| 2020-06-26 | 23.9 | 22.5 | 23.7 | 22.87 | 2483800.0 | 22.41 |
| 2020-06-25 | 23.83 | 23.05 | 23.09 | 23.77 | 1109100.0 | 23.29 |
| 2020-06-24 | 23.59 | 22.95 | 23.31 | 23.22 | 986200.0 | 22.76 |
| 2020-06-23 | 24.04 | 23.25 | 23.63 | 23.31 | 963300.0 | 22.84 |
| 2020-06-22 | 23.85 | 23.0 | 23.69 | 23.6 | 1594700.0 | 23.13 |
| 2020-06-19 | 23.73 | 23.04 | 23.43 | 23.53 | 2216600.0 | 23.06 |
| 2020-06-18 | 23.59 | 23.13 | 23.43 | 23.28 | 1254400.0 | 22.81 |
| 2020-06-17 | 23.51 | 22.54 | 22.72 | 23.32 | 1550100.0 | 22.85 |
| 2020-06-16 | 23.15 | 22.43 | 22.99 | 22.86 | 1541500.0 | 22.4 |
| 2020-06-15 | 24.24 | 22.22 | 23.5 | 22.93 | 3724500.0 | 22.47 |
| 2020-06-12 | 23.98 | 22.92 | 23.54 | 23.44 | 2086900.0 | 22.97 |
| 2020-06-11 | 23.58 | 22.89 | 22.94 | 23.44 | 1330700.0 | 22.97 |
| 2020-06-10 | 23.17 | 22.39 | 23.03 | 23.01 | 1190000.0 | 22.55 |
| 2020-06-09 | 23.23 | 22.6 | 22.77 | 22.95 | 1225200.0 | 22.49 |
| 2020-06-08 | 22.56 | 21.74 | 21.78 | 22.47 | 1778400.0 | 22.02 |
| 2020-06-05 | 22.56 | 21.74 | 22.29 | 21.78 | 1432000.0 | 21.34 |
| 2020-06-04 | 22.6 | 21.66 | 21.81 | 22.48 | 1994300.0 | 22.03 |
| 2020-06-03 | 23.44 | 21.75 | 22.68 | 21.9 | 1539600.0 | 21.46 |
| 2020-06-02 | 24.14 | 22.63 | 24.05 | 22.71 | 1273600.0 | 22.26 |
| 2020-06-01 | 24.41 | 23.57 | 23.9 | 24.23 | 848400.0 | 23.74 |
| 2020-05-29 | 23.9 | 22.96 | 23.01 | 23.85 | 2230200.0 | 23.37 |
| 2020-05-28 | 23.34 | 22.26 | 22.37 | 23.15 | 1631800.0 | 22.45 |
| 2020-05-27 | 22.55 | 21.95 | 21.96 | 22.18 | 1373100.0 | 21.51 |
| 2020-05-26 | 22.3 | 21.77 | 22.15 | 21.85 | 1026800.0 | 21.19 |
| 2020-05-22 | 21.92 | 21.08 | 21.23 | 21.86 | 1681000.0 | 21.2 |
| 2020-05-21 | 21.61 | 20.93 | 21.61 | 21.22 | 1802500.0 | 20.58 |
| 2020-05-20 | 22.24 | 21.42 | 22.19 | 21.6 | 1572000.0 | 20.95 |
| 2020-05-19 | 23.28 | 22.06 | 23.24 | 22.09 | 1177700.0 | 21.42 |
| 2020-05-18 | 23.13 | 22.25 | 22.79 | 22.61 | 1297700.0 | 21.93 |
| 2020-05-15 | 23.38 | 22.66 | 23.24 | 22.86 | 1149900.0 | 22.17 |
| 2020-05-14 | 23.72 | 22.5 | 22.6 | 23.39 | 2092300.0 | 22.68 |
| 2020-05-13 | 23.66 | 21.9 | 23.51 | 22.9 | 2852400.0 | 22.21 |
| 2020-05-12 | 24.89 | 23.75 | 24.3 | 23.85 | 1368700.0 | 23.13 |
| 2020-05-11 | 24.63 | 23.84 | 24.25 | 24.34 | 1936700.0 | 23.61 |
| 2020-05-08 | 26.09 | 23.73 | 25.76 | 23.73 | 1985200.0 | 23.01 |
| 2020-05-07 | 26.27 | 24.51 | 25.96 | 25.73 | 2261700.0 | 24.95 |
| 2020-05-06 | 25.73 | 24.92 | 24.92 | 25.07 | 1142600.0 | 24.31 |
| 2020-05-05 | 25.1 | 24.55 | 24.55 | 24.9 | 1040200.0 | 24.15 |
| 2020-05-04 | 24.53 | 23.79 | 24.21 | 24.53 | 704300.0 | 23.79 |
| 2020-05-01 | 24.15 | 23.03 | 23.31 | 24.07 | 634900.0 | 23.34 |
| 2020-04-30 | 24.3 | 23.31 | 23.59 | 23.37 | 1084200.0 | 22.66 |
| 2020-04-29 | 24.4 | 23.36 | 24.4 | 23.64 | 1157400.0 | 22.93 |
| 2020-04-28 | 25.84 | 24.41 | 25.6 | 24.45 | 913400.0 | 23.71 |
| 2020-04-27 | 25.87 | 24.3 | 24.34 | 25.65 | 1002100.0 | 24.88 |
| 2020-04-24 | 24.42 | 23.75 | 24.08 | 24.25 | 622200.0 | 23.52 |
| 2020-04-23 | 24.13 | 23.55 | 23.87 | 23.97 | 731800.0 | 23.25 |
| 2020-04-22 | 24.43 | 23.85 | 24.31 | 23.91 | 508100.0 | 23.19 |
| 2020-04-21 | 24.18 | 23.25 | 23.43 | 24.09 | 763900.0 | 23.36 |
| 2020-04-20 | 24.29 | 23.51 | 23.52 | 23.67 | 899300.0 | 22.96 |
| 2020-04-17 | 24.48 | 23.58 | 24.37 | 23.76 | 901100.0 | 23.04 |
| 2020-04-16 | 24.39 | 23.68 | 23.68 | 24.23 | 1020500.0 | 23.5 |
| 2020-04-15 | 24.59 | 23.77 | 24.34 | 24.15 | 1199400.0 | 23.42 |
| 2020-04-14 | 24.83 | 24.05 | 24.49 | 24.76 | 891000.0 | 24.01 |
| 2020-04-13 | 24.47 | 23.74 | 24.02 | 24.27 | 1125100.0 | 23.54 |
| 2020-04-09 | 24.1 | 23.44 | 23.87 | 23.97 | 1273300.0 | 23.25 |
| 2020-04-08 | 24.0 | 23.25 | 23.25 | 23.77 | 705600.0 | 23.05 |
| 2020-04-07 | 24.29 | 23.21 | 23.87 | 23.28 | 1052900.0 | 22.58 |
| 2020-04-06 | 23.83 | 22.91 | 22.91 | 23.79 | 1464900.0 | 23.07 |
| 2020-04-03 | 22.92 | 21.23 | 21.4 | 22.79 | 1457100.0 | 22.1 |
| 2020-04-02 | 21.52 | 20.5 | 21.25 | 21.42 | 1746400.0 | 20.77 |
| 2020-04-01 | 21.96 | 20.26 | 20.51 | 21.23 | 1208000.0 | 20.59 |
| 2020-03-31 | 21.76 | 20.35 | 21.5 | 20.82 | 2023700.0 | 20.19 |
| 2020-03-30 | 22.99 | 21.45 | 22.83 | 21.51 | 1782100.0 | 20.86 |
| 2020-03-27 | 23.01 | 22.03 | 23.01 | 22.6 | 1279300.0 | 21.92 |
| 2020-03-26 | 23.0 | 21.07 | 21.41 | 22.75 | 1499500.0 | 22.06 |
| 2020-03-25 | 22.34 | 20.76 | 20.89 | 21.16 | 1575000.0 | 20.52 |
| 2020-03-24 | 21.92 | 20.0 | 20.96 | 20.84 | 1783900.0 | 20.21 |
| 2020-03-23 | 21.59 | 19.57 | 20.88 | 20.44 | 1591900.0 | 19.82 |
| 2020-03-20 | 22.71 | 20.14 | 22.7 | 21.01 | 2509800.0 | 20.38 |
| 2020-03-19 | 20.71 | 17.41 | 18.92 | 20.68 | 1961800.0 | 20.06 |
| 2020-03-18 | 20.44 | 17.3 | 20.38 | 18.91 | 2585300.0 | 18.34 |
| 2020-03-17 | 21.88 | 18.78 | 20.95 | 20.18 | 3111200.0 | 19.57 |
| 2020-03-16 | 21.98 | 20.45 | 21.0 | 20.82 | 2368100.0 | 20.19 |
| 2020-03-13 | 23.19 | 20.63 | 23.02 | 21.42 | 2650300.0 | 20.77 |
| 2020-03-12 | 24.69 | 21.5 | 24.0 | 22.65 | 2771900.0 | 21.97 |
| 2020-03-11 | 24.66 | 23.61 | 23.61 | 24.15 | 1886400.0 | 23.42 |
| 2020-03-10 | 24.72 | 23.06 | 24.16 | 23.74 | 2018600.0 | 23.02 |
| 2020-03-09 | 26.57 | 23.33 | 24.67 | 23.92 | 2269800.0 | 23.2 |
| 2020-03-06 | 24.65 | 22.97 | 23.85 | 23.45 | 2761900.0 | 22.74 |
| 2020-03-05 | 23.53 | 21.48 | 21.65 | 23.37 | 2201700.0 | 22.66 |
| 2020-03-04 | 21.93 | 20.2 | 20.2 | 21.86 | 2404600.0 | 21.2 |
| 2020-03-03 | 20.61 | 19.33 | 19.61 | 20.53 | 2002200.0 | 19.91 |
| 2020-03-02 | 19.78 | 19.08 | 19.35 | 19.67 | 1790600.0 | 19.08 |
| 2020-02-28 | 19.0 | 18.25 | 18.59 | 18.81 | 1528600.0 | 18.24 |
| 2020-02-27 | 19.29 | 18.66 | 18.99 | 18.69 | 1490400.0 | 17.89 |
| 2020-02-26 | 19.01 | 18.37 | 18.44 | 18.97 | 1264700.0 | 18.16 |
| 2020-02-25 | 18.73 | 18.28 | 18.66 | 18.47 | 1052800.0 | 17.68 |
| 2020-02-24 | 19.2 | 18.5 | 18.54 | 18.66 | 1534200.0 | 17.86 |
| 2020-02-21 | 18.47 | 17.67 | 17.76 | 18.29 | 866700.0 | 17.51 |
| 2020-02-20 | 18.05 | 17.67 | 17.75 | 17.82 | 945600.0 | 17.06 |
| 2020-02-19 | 17.85 | 17.57 | 17.8 | 17.74 | 870600.0 | 16.98 |
| 2020-02-18 | 17.86 | 17.4 | 17.52 | 17.84 | 510800.0 | 17.08 |