| 名前 | Virtus Investment Partners Inc. Common Stock |
| ティッカー | VRTS |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 263.01 | 256.86 | 258.76 | 262.21 | 40800.0 | 262.21 |
| 2021-02-12 | 258.16 | 252.1 | 252.1 | 257.94 | 21500.0 | 257.94 |
| 2021-02-11 | 256.1 | 242.28 | 256.1 | 255.01 | 32900.0 | 255.01 |
| 2021-02-10 | 260.0 | 252.53 | 253.34 | 253.46 | 51000.0 | 253.46 |
| 2021-02-09 | 252.24 | 243.56 | 243.91 | 250.06 | 41500.0 | 250.06 |
| 2021-02-08 | 245.91 | 242.45 | 243.5 | 245.78 | 27800.0 | 245.78 |
| 2021-02-05 | 241.65 | 235.78 | 240.28 | 241.65 | 38200.0 | 241.65 |
| 2021-02-04 | 238.32 | 232.06 | 232.06 | 236.15 | 43200.0 | 236.15 |
| 2021-02-03 | 238.47 | 227.51 | 237.83 | 232.28 | 68000.0 | 232.28 |
| 2021-02-02 | 247.01 | 225.05 | 240.0 | 234.04 | 102800.0 | 234.04 |
| 2021-02-01 | 222.7 | 211.09 | 212.5 | 221.64 | 46400.0 | 221.64 |
| 2021-01-29 | 215.55 | 207.11 | 215.55 | 210.0 | 80800.0 | 210.0 |
| 2021-01-28 | 218.7 | 206.89 | 206.89 | 217.21 | 66800.0 | 217.21 |
| 2021-01-27 | 213.62 | 200.94 | 210.65 | 203.92 | 71900.0 | 203.1 |
| 2021-01-26 | 218.94 | 212.98 | 216.79 | 216.77 | 25600.0 | 215.9 |
| 2021-01-25 | 224.66 | 215.62 | 224.65 | 216.04 | 64600.0 | 215.17 |
| 2021-01-22 | 223.97 | 213.81 | 217.02 | 223.03 | 70900.0 | 222.13 |
| 2021-01-21 | 227.27 | 219.74 | 227.27 | 219.87 | 55400.0 | 218.99 |
| 2021-01-20 | 225.55 | 223.22 | 223.68 | 224.74 | 52400.0 | 223.84 |
| 2021-01-19 | 232.1 | 220.14 | 230.59 | 223.36 | 86100.0 | 222.46 |
| 2021-01-15 | 233.27 | 225.03 | 231.99 | 226.97 | 75300.0 | 226.06 |
| 2021-01-14 | 238.34 | 233.76 | 235.89 | 235.36 | 54600.0 | 234.41 |
| 2021-01-13 | 236.0 | 232.47 | 233.81 | 233.81 | 51600.0 | 232.87 |
| 2021-01-12 | 237.24 | 232.95 | 235.15 | 234.48 | 36200.0 | 233.54 |
| 2021-01-11 | 239.99 | 228.35 | 232.49 | 233.02 | 41300.0 | 232.08 |
| 2021-01-08 | 236.0 | 228.8 | 233.0 | 233.86 | 40600.0 | 232.92 |
| 2021-01-07 | 232.84 | 228.66 | 230.13 | 232.2 | 31200.0 | 231.27 |
| 2021-01-06 | 236.41 | 216.67 | 216.67 | 229.77 | 81000.0 | 228.85 |
| 2021-01-05 | 220.0 | 214.25 | 215.76 | 215.67 | 45700.0 | 214.8 |
| 2021-01-04 | 220.3 | 210.54 | 219.58 | 212.63 | 51600.0 | 211.77 |
| 2020-12-31 | 217.29 | 213.56 | 214.09 | 217.0 | 28500.0 | 216.13 |
| 2020-12-30 | 216.4 | 212.59 | 212.59 | 215.15 | 27900.0 | 214.28 |
| 2020-12-29 | 214.53 | 208.33 | 213.42 | 211.67 | 23300.0 | 210.82 |
| 2020-12-28 | 218.5 | 213.0 | 217.37 | 213.47 | 33000.0 | 212.61 |
| 2020-12-24 | 215.17 | 210.65 | 212.66 | 214.86 | 28600.0 | 214.0 |
| 2020-12-23 | 213.97 | 208.3 | 210.24 | 212.04 | 25500.0 | 211.19 |
| 2020-12-22 | 209.97 | 203.14 | 206.5 | 207.49 | 29000.0 | 206.66 |
| 2020-12-21 | 209.01 | 203.3 | 206.18 | 204.76 | 62300.0 | 203.94 |
| 2020-12-18 | 214.82 | 207.37 | 214.82 | 208.47 | 161300.0 | 207.63 |
| 2020-12-17 | 216.52 | 209.33 | 215.61 | 214.82 | 66800.0 | 213.96 |
| 2020-12-16 | 217.3 | 210.3 | 215.88 | 213.0 | 75000.0 | 212.14 |
| 2020-12-15 | 217.09 | 205.12 | 206.0 | 213.76 | 85200.0 | 212.9 |
| 2020-12-14 | 216.29 | 202.25 | 213.82 | 204.2 | 63200.0 | 203.38 |
| 2020-12-11 | 214.46 | 209.51 | 211.67 | 210.82 | 40000.0 | 209.97 |
| 2020-12-10 | 216.97 | 210.21 | 210.21 | 214.2 | 35200.0 | 213.34 |
| 2020-12-09 | 216.59 | 209.0 | 216.59 | 213.12 | 69600.0 | 212.26 |
| 2020-12-08 | 214.6 | 205.07 | 205.07 | 214.33 | 79200.0 | 213.47 |
| 2020-12-07 | 206.59 | 203.9 | 206.59 | 205.64 | 50200.0 | 204.81 |
| 2020-12-04 | 206.66 | 197.5 | 200.0 | 206.0 | 41200.0 | 205.17 |
| 2020-12-03 | 200.79 | 185.35 | 185.35 | 199.53 | 60500.0 | 198.73 |
| 2020-12-02 | 185.69 | 179.5 | 179.87 | 184.4 | 44000.0 | 183.66 |
| 2020-12-01 | 181.62 | 178.53 | 179.73 | 179.89 | 25800.0 | 179.17 |
| 2020-11-30 | 185.0 | 177.16 | 185.0 | 178.88 | 46900.0 | 178.16 |
| 2020-11-27 | 186.04 | 181.26 | 182.61 | 185.12 | 24000.0 | 184.38 |
| 2020-11-25 | 184.21 | 179.48 | 182.83 | 182.6 | 42900.0 | 181.87 |
| 2020-11-24 | 187.91 | 179.82 | 184.18 | 183.75 | 84600.0 | 183.01 |
| 2020-11-23 | 184.03 | 178.88 | 178.88 | 182.66 | 53500.0 | 181.93 |
| 2020-11-20 | 180.13 | 174.17 | 179.02 | 178.75 | 55200.0 | 178.03 |
| 2020-11-19 | 183.28 | 174.99 | 181.69 | 179.4 | 61700.0 | 178.68 |
| 2020-11-18 | 194.89 | 182.68 | 191.47 | 182.92 | 139100.0 | 182.18 |
| 2020-11-17 | 192.41 | 182.65 | 185.11 | 190.69 | 106800.0 | 189.92 |
| 2020-11-16 | 189.78 | 183.53 | 184.47 | 186.77 | 72200.0 | 186.02 |
| 2020-11-13 | 182.81 | 176.93 | 177.6 | 181.78 | 41200.0 | 181.05 |
| 2020-11-12 | 179.9 | 173.39 | 177.52 | 175.53 | 55400.0 | 174.82 |
| 2020-11-11 | 180.4 | 177.22 | 179.0 | 179.33 | 58300.0 | 178.61 |
| 2020-11-10 | 179.98 | 174.32 | 175.87 | 177.38 | 64400.0 | 176.67 |
| 2020-11-09 | 182.95 | 172.85 | 175.12 | 173.25 | 67100.0 | 172.55 |
| 2020-11-06 | 175.79 | 168.54 | 175.79 | 169.02 | 45300.0 | 168.34 |
| 2020-11-05 | 175.66 | 170.53 | 170.53 | 174.29 | 53700.0 | 173.59 |
| 2020-11-04 | 171.86 | 162.12 | 164.06 | 168.42 | 62000.0 | 167.74 |
| 2020-11-03 | 168.8 | 163.46 | 166.2 | 165.56 | 75200.0 | 164.89 |
| 2020-11-02 | 165.0 | 159.42 | 161.64 | 163.27 | 65400.0 | 162.61 |
| 2020-10-30 | 160.03 | 157.42 | 157.49 | 159.55 | 48600.0 | 158.91 |
| 2020-10-29 | 159.83 | 155.73 | 157.28 | 158.74 | 44100.0 | 158.1 |
| 2020-10-28 | 164.83 | 158.99 | 161.51 | 159.15 | 45500.0 | 157.69 |
| 2020-10-27 | 174.2 | 164.49 | 174.2 | 165.64 | 52200.0 | 164.12 |
| 2020-10-26 | 180.89 | 172.02 | 178.07 | 173.17 | 53300.0 | 171.59 |
| 2020-10-23 | 179.57 | 170.43 | 170.43 | 177.56 | 62600.0 | 175.93 |
| 2020-10-22 | 170.09 | 165.75 | 167.13 | 169.0 | 59600.0 | 167.45 |
| 2020-10-21 | 169.26 | 164.97 | 167.84 | 166.75 | 37400.0 | 165.22 |
| 2020-10-20 | 167.15 | 164.24 | 164.24 | 166.74 | 33100.0 | 165.21 |
| 2020-10-19 | 167.38 | 162.34 | 166.48 | 163.11 | 40900.0 | 161.62 |
| 2020-10-16 | 166.21 | 160.79 | 162.08 | 164.91 | 31400.0 | 163.4 |
| 2020-10-15 | 163.64 | 154.78 | 158.84 | 162.73 | 50000.0 | 161.24 |
| 2020-10-14 | 159.48 | 155.0 | 156.77 | 158.85 | 44300.0 | 157.4 |
| 2020-10-13 | 157.7 | 155.23 | 156.07 | 156.15 | 50800.0 | 154.72 |
| 2020-10-12 | 158.04 | 155.02 | 156.85 | 156.53 | 52000.0 | 155.1 |
| 2020-10-09 | 157.6 | 154.28 | 156.66 | 155.61 | 49700.0 | 154.19 |
| 2020-10-08 | 154.64 | 145.8 | 145.8 | 154.27 | 66000.0 | 152.86 |
| 2020-10-07 | 148.95 | 143.69 | 147.1 | 144.2 | 85000.0 | 142.88 |
| 2020-10-06 | 150.68 | 145.18 | 150.68 | 145.68 | 69700.0 | 144.35 |
| 2020-10-05 | 148.96 | 143.64 | 144.35 | 148.46 | 56000.0 | 147.1 |
| 2020-10-02 | 143.14 | 135.22 | 135.89 | 142.41 | 48700.0 | 141.11 |
| 2020-10-01 | 139.78 | 137.19 | 139.2 | 138.3 | 30300.0 | 137.03 |
| 2020-09-30 | 140.94 | 137.69 | 137.95 | 138.65 | 37800.0 | 137.38 |
| 2020-09-29 | 139.18 | 135.48 | 138.41 | 137.14 | 31900.0 | 135.88 |
| 2020-09-28 | 140.08 | 135.0 | 136.87 | 138.49 | 38200.0 | 137.22 |
| 2020-09-25 | 135.0 | 131.95 | 132.52 | 134.75 | 45700.0 | 133.52 |
| 2020-09-24 | 136.0 | 131.92 | 134.86 | 133.38 | 76000.0 | 132.16 |
| 2020-09-23 | 139.92 | 134.42 | 135.85 | 134.87 | 90100.0 | 133.64 |
| 2020-09-22 | 137.04 | 130.98 | 131.26 | 136.05 | 72500.0 | 134.8 |
| 2020-09-21 | 137.2 | 129.35 | 136.14 | 130.92 | 69500.0 | 129.72 |
| 2020-09-18 | 142.04 | 138.46 | 140.69 | 139.13 | 145400.0 | 137.86 |
| 2020-09-17 | 140.89 | 137.4 | 137.4 | 139.18 | 60700.0 | 137.91 |
| 2020-09-16 | 141.11 | 135.8 | 135.8 | 139.75 | 47600.0 | 138.47 |
| 2020-09-15 | 138.49 | 135.76 | 138.02 | 136.08 | 26500.0 | 134.83 |
| 2020-09-14 | 137.87 | 134.13 | 135.66 | 136.51 | 24000.0 | 135.26 |
| 2020-09-11 | 136.1 | 132.0 | 132.72 | 135.0 | 36900.0 | 133.76 |
| 2020-09-10 | 137.2 | 131.84 | 136.39 | 132.47 | 49800.0 | 131.26 |
| 2020-09-09 | 135.43 | 131.9 | 134.32 | 135.02 | 31200.0 | 133.78 |
| 2020-09-08 | 136.52 | 131.61 | 136.52 | 133.0 | 46000.0 | 131.78 |
| 2020-09-04 | 142.65 | 137.73 | 142.65 | 138.67 | 50700.0 | 137.4 |
| 2020-09-03 | 144.35 | 139.84 | 143.88 | 141.16 | 49400.0 | 139.87 |
| 2020-09-02 | 144.29 | 140.86 | 141.78 | 143.32 | 34100.0 | 142.01 |
| 2020-09-01 | 144.14 | 140.73 | 140.94 | 142.22 | 39500.0 | 140.92 |
| 2020-08-31 | 143.5 | 137.51 | 138.51 | 141.9 | 54400.0 | 140.6 |
| 2020-08-28 | 141.02 | 137.49 | 140.62 | 139.18 | 42100.0 | 137.91 |
| 2020-08-27 | 141.77 | 138.58 | 139.38 | 139.99 | 39400.0 | 138.71 |
| 2020-08-26 | 141.25 | 137.73 | 141.24 | 139.07 | 19500.0 | 137.8 |
| 2020-08-25 | 142.03 | 139.92 | 141.52 | 140.66 | 24700.0 | 139.37 |
| 2020-08-24 | 141.83 | 138.99 | 141.51 | 140.02 | 55000.0 | 138.74 |
| 2020-08-21 | 140.84 | 138.6 | 139.35 | 139.6 | 24900.0 | 138.32 |
| 2020-08-20 | 143.29 | 139.87 | 140.1 | 140.34 | 37600.0 | 139.06 |
| 2020-08-19 | 143.45 | 139.77 | 139.77 | 141.25 | 26800.0 | 139.96 |
| 2020-08-18 | 144.51 | 140.16 | 142.81 | 140.16 | 30600.0 | 138.88 |
| 2020-08-17 | 144.55 | 141.77 | 141.97 | 143.18 | 29900.0 | 141.87 |
| 2020-08-14 | 144.69 | 140.41 | 140.41 | 142.62 | 23400.0 | 141.31 |
| 2020-08-13 | 146.5 | 141.0 | 145.37 | 141.98 | 27400.0 | 140.68 |
| 2020-08-12 | 148.24 | 142.23 | 145.84 | 144.95 | 40500.0 | 143.62 |
| 2020-08-11 | 146.7 | 142.33 | 144.92 | 143.16 | 39600.0 | 141.85 |
| 2020-08-10 | 146.1 | 140.47 | 143.02 | 142.56 | 26700.0 | 141.26 |
| 2020-08-07 | 143.23 | 137.52 | 137.52 | 143.05 | 27100.0 | 141.74 |
| 2020-08-06 | 140.34 | 137.78 | 139.48 | 138.7 | 26600.0 | 137.43 |
| 2020-08-05 | 140.14 | 135.6 | 137.18 | 140.12 | 32400.0 | 138.84 |
| 2020-08-04 | 136.65 | 132.96 | 136.65 | 135.23 | 39300.0 | 133.99 |
| 2020-08-03 | 137.22 | 132.85 | 136.25 | 136.39 | 25200.0 | 135.14 |
| 2020-07-31 | 136.41 | 132.48 | 135.47 | 135.92 | 30400.0 | 134.68 |
| 2020-07-30 | 138.4 | 135.09 | 136.02 | 136.1 | 25000.0 | 134.85 |
| 2020-07-29 | 141.61 | 135.48 | 136.16 | 138.81 | 31000.0 | 136.88 |
| 2020-07-28 | 138.67 | 135.24 | 137.99 | 136.5 | 26300.0 | 134.6 |
| 2020-07-27 | 141.79 | 134.77 | 136.29 | 138.63 | 40600.0 | 136.7 |
| 2020-07-24 | 143.49 | 132.13 | 136.98 | 133.77 | 124700.0 | 131.91 |
| 2020-07-23 | 133.43 | 130.0 | 130.01 | 132.15 | 58300.0 | 130.31 |
| 2020-07-22 | 132.73 | 129.49 | 129.49 | 131.38 | 30100.0 | 129.55 |
| 2020-07-21 | 132.22 | 128.46 | 129.02 | 131.29 | 21300.0 | 129.46 |
| 2020-07-20 | 131.91 | 125.72 | 126.65 | 127.91 | 41600.0 | 126.13 |
| 2020-07-17 | 129.32 | 126.78 | 129.32 | 127.33 | 44500.0 | 125.56 |
| 2020-07-16 | 131.14 | 125.98 | 129.81 | 129.82 | 35400.0 | 128.01 |
| 2020-07-15 | 131.52 | 128.89 | 131.51 | 129.74 | 53100.0 | 127.93 |
| 2020-07-14 | 128.25 | 121.22 | 122.81 | 127.34 | 28400.0 | 125.57 |
| 2020-07-13 | 131.14 | 122.89 | 131.14 | 124.13 | 60800.0 | 122.4 |
| 2020-07-10 | 128.2 | 123.39 | 123.39 | 127.27 | 40600.0 | 125.5 |
| 2020-07-09 | 130.31 | 120.25 | 127.72 | 122.03 | 41300.0 | 120.33 |
| 2020-07-08 | 129.94 | 124.6 | 127.01 | 127.08 | 52000.0 | 125.31 |
| 2020-07-07 | 133.51 | 114.27 | 116.8 | 127.8 | 99100.0 | 126.02 |
| 2020-07-06 | 120.7 | 116.79 | 117.9 | 118.04 | 74600.0 | 116.4 |
| 2020-07-02 | 117.27 | 113.26 | 116.42 | 114.07 | 39400.0 | 112.48 |
| 2020-07-01 | 118.0 | 112.62 | 115.71 | 113.07 | 29700.0 | 111.49 |
| 2020-06-30 | 116.63 | 111.53 | 111.53 | 116.29 | 39600.0 | 114.67 |
| 2020-06-29 | 112.89 | 109.32 | 109.32 | 112.89 | 46400.0 | 111.32 |
| 2020-06-26 | 112.44 | 106.23 | 112.44 | 107.04 | 136500.0 | 105.55 |
| 2020-06-25 | 114.77 | 110.06 | 110.06 | 114.27 | 32900.0 | 112.68 |
| 2020-06-24 | 116.4 | 109.56 | 113.43 | 109.91 | 44500.0 | 108.38 |
| 2020-06-23 | 116.39 | 114.53 | 115.84 | 115.17 | 35800.0 | 113.57 |
| 2020-06-22 | 115.07 | 111.9 | 114.35 | 114.61 | 36900.0 | 113.01 |
| 2020-06-19 | 119.53 | 114.23 | 119.19 | 115.06 | 125800.0 | 113.46 |
| 2020-06-18 | 117.69 | 113.62 | 115.39 | 117.01 | 46800.0 | 115.38 |
| 2020-06-17 | 117.84 | 112.99 | 116.12 | 116.48 | 55900.0 | 114.86 |
| 2020-06-16 | 119.94 | 114.16 | 119.43 | 115.88 | 56100.0 | 114.27 |
| 2020-06-15 | 114.9 | 106.64 | 107.96 | 113.4 | 55400.0 | 111.82 |
| 2020-06-12 | 109.36 | 103.66 | 106.77 | 109.08 | 40400.0 | 107.56 |
| 2020-06-11 | 111.08 | 101.38 | 107.42 | 101.76 | 72300.0 | 100.34 |
| 2020-06-10 | 117.32 | 111.54 | 113.44 | 112.67 | 56200.0 | 111.1 |
| 2020-06-09 | 115.98 | 110.97 | 111.91 | 114.09 | 45700.0 | 112.5 |
| 2020-06-08 | 116.7 | 111.94 | 114.44 | 115.13 | 48900.0 | 113.53 |
| 2020-06-05 | 119.0 | 108.57 | 113.91 | 111.25 | 109300.0 | 109.7 |
| 2020-06-04 | 114.04 | 108.63 | 111.79 | 111.11 | 52400.0 | 109.56 |
| 2020-06-03 | 114.06 | 107.79 | 108.4 | 113.35 | 73700.0 | 111.77 |
| 2020-06-02 | 108.08 | 100.15 | 102.53 | 105.18 | 80100.0 | 103.71 |
| 2020-06-01 | 108.09 | 93.93 | 93.93 | 101.86 | 83400.0 | 100.44 |
| 2020-05-29 | 94.52 | 91.85 | 93.5 | 92.98 | 53800.0 | 91.68 |
| 2020-05-28 | 101.73 | 93.04 | 101.73 | 93.71 | 57100.0 | 92.4 |
| 2020-05-27 | 102.18 | 97.01 | 99.74 | 99.58 | 54500.0 | 98.19 |
| 2020-05-26 | 99.63 | 93.25 | 94.69 | 96.93 | 39000.0 | 95.58 |
| 2020-05-22 | 91.45 | 86.85 | 89.44 | 90.82 | 43800.0 | 89.55 |
| 2020-05-21 | 91.31 | 88.07 | 88.07 | 89.07 | 32600.0 | 87.83 |
| 2020-05-20 | 89.38 | 86.32 | 86.32 | 88.47 | 31600.0 | 87.24 |
| 2020-05-19 | 90.23 | 84.77 | 88.58 | 84.77 | 25700.0 | 83.59 |
| 2020-05-18 | 89.48 | 83.13 | 84.6 | 89.16 | 39300.0 | 87.92 |
| 2020-05-15 | 82.97 | 80.26 | 82.08 | 81.2 | 40900.0 | 80.07 |
| 2020-05-14 | 84.42 | 75.2 | 79.01 | 82.87 | 45600.0 | 81.72 |
| 2020-05-13 | 85.57 | 80.81 | 84.81 | 82.22 | 37300.0 | 81.07 |
| 2020-05-12 | 91.5 | 86.13 | 91.5 | 86.4 | 36800.0 | 85.2 |
| 2020-05-11 | 94.39 | 91.26 | 93.55 | 91.49 | 53000.0 | 90.22 |
| 2020-05-08 | 95.94 | 90.95 | 90.99 | 95.47 | 47100.0 | 94.14 |
| 2020-05-07 | 91.27 | 88.25 | 88.64 | 89.7 | 33500.0 | 88.45 |
| 2020-05-06 | 90.0 | 87.03 | 89.7 | 87.89 | 33600.0 | 86.67 |
| 2020-05-05 | 99.16 | 88.23 | 95.99 | 88.25 | 100400.0 | 87.02 |
| 2020-05-04 | 97.9 | 90.62 | 93.4 | 93.51 | 73800.0 | 92.21 |
| 2020-05-01 | 94.82 | 80.41 | 84.19 | 93.0 | 84000.0 | 91.7 |
| 2020-04-30 | 85.21 | 80.0 | 83.65 | 81.27 | 111200.0 | 80.14 |
| 2020-04-29 | 86.96 | 83.24 | 85.08 | 85.87 | 67800.0 | 84.67 |
| 2020-04-28 | 83.28 | 79.57 | 82.73 | 82.0 | 71700.0 | 80.2 |
| 2020-04-27 | 81.06 | 76.5 | 76.87 | 80.38 | 43600.0 | 78.61 |
| 2020-04-24 | 77.24 | 73.49 | 75.45 | 75.66 | 38900.0 | 74.0 |
| 2020-04-23 | 77.99 | 74.4 | 77.0 | 75.0 | 60200.0 | 73.35 |
| 2020-04-22 | 79.64 | 75.29 | 78.02 | 76.0 | 73200.0 | 74.33 |
| 2020-04-21 | 77.38 | 75.25 | 75.59 | 76.65 | 32800.0 | 74.96 |
| 2020-04-20 | 81.07 | 76.0 | 80.02 | 77.42 | 44800.0 | 75.72 |
| 2020-04-17 | 84.39 | 79.18 | 79.6 | 80.68 | 46800.0 | 78.91 |
| 2020-04-16 | 81.09 | 75.7 | 81.09 | 77.31 | 59500.0 | 75.61 |
| 2020-04-15 | 80.05 | 76.67 | 80.0 | 79.0 | 67900.0 | 77.26 |
| 2020-04-14 | 89.5 | 80.86 | 85.74 | 82.09 | 49700.0 | 80.28 |
| 2020-04-13 | 87.1 | 80.71 | 83.12 | 84.5 | 59600.0 | 82.64 |
| 2020-04-09 | 85.3 | 80.08 | 80.08 | 84.63 | 57000.0 | 82.77 |
| 2020-04-08 | 81.36 | 76.04 | 80.48 | 79.97 | 47100.0 | 78.21 |
| 2020-04-07 | 80.85 | 71.5 | 75.12 | 77.99 | 90500.0 | 76.27 |
| 2020-04-06 | 73.08 | 67.24 | 67.24 | 71.62 | 69700.0 | 70.04 |
| 2020-04-03 | 73.12 | 62.82 | 70.52 | 65.05 | 60900.0 | 63.62 |
| 2020-04-02 | 74.61 | 68.1 | 71.37 | 71.01 | 78900.0 | 69.45 |
| 2020-04-01 | 75.3 | 70.58 | 72.66 | 72.39 | 63500.0 | 70.8 |
| 2020-03-31 | 76.3 | 73.04 | 75.0 | 76.11 | 73200.0 | 74.44 |
| 2020-03-30 | 79.68 | 72.04 | 75.94 | 75.57 | 69300.0 | 73.91 |
| 2020-03-27 | 77.84 | 72.81 | 73.01 | 75.0 | 88000.0 | 73.35 |
| 2020-03-26 | 79.28 | 71.24 | 71.24 | 78.42 | 73000.0 | 76.7 |
| 2020-03-25 | 76.89 | 67.41 | 69.44 | 70.07 | 55100.0 | 68.53 |
| 2020-03-24 | 72.64 | 58.87 | 60.5 | 68.85 | 62400.0 | 67.34 |
| 2020-03-23 | 72.94 | 55.37 | 68.15 | 57.32 | 90700.0 | 56.06 |
| 2020-03-20 | 77.44 | 66.99 | 73.78 | 67.72 | 135100.0 | 66.23 |
| 2020-03-19 | 81.29 | 70.43 | 72.26 | 74.4 | 98900.0 | 72.76 |
| 2020-03-18 | 74.73 | 67.94 | 73.37 | 73.18 | 127500.0 | 71.57 |
| 2020-03-17 | 79.26 | 69.61 | 73.08 | 78.93 | 100600.0 | 77.19 |
| 2020-03-16 | 79.42 | 70.69 | 74.61 | 72.45 | 99700.0 | 70.86 |
| 2020-03-13 | 88.54 | 77.12 | 85.06 | 84.87 | 64100.0 | 83.0 |
| 2020-03-12 | 86.57 | 77.86 | 86.06 | 80.57 | 93700.0 | 78.8 |
| 2020-03-11 | 96.97 | 91.73 | 96.76 | 92.66 | 134500.0 | 90.62 |
| 2020-03-10 | 99.51 | 92.58 | 93.25 | 99.37 | 87600.0 | 97.18 |
| 2020-03-09 | 95.74 | 88.12 | 92.93 | 89.65 | 86800.0 | 87.68 |
| 2020-03-06 | 102.72 | 97.35 | 97.35 | 101.71 | 108000.0 | 99.47 |
| 2020-03-05 | 109.09 | 101.35 | 108.73 | 102.5 | 124100.0 | 100.25 |
| 2020-03-04 | 112.43 | 107.93 | 111.23 | 112.24 | 77800.0 | 109.77 |
| 2020-03-03 | 114.09 | 107.93 | 112.44 | 108.87 | 112200.0 | 106.48 |
| 2020-03-02 | 112.54 | 105.0 | 111.35 | 112.54 | 217700.0 | 110.07 |
| 2020-02-28 | 114.25 | 107.96 | 112.21 | 110.4 | 114500.0 | 107.97 |
| 2020-02-27 | 121.66 | 112.12 | 118.01 | 117.06 | 53100.0 | 114.49 |
| 2020-02-26 | 125.41 | 119.19 | 123.49 | 120.53 | 47500.0 | 117.88 |
| 2020-02-25 | 127.01 | 121.48 | 126.62 | 122.79 | 67900.0 | 120.09 |
| 2020-02-24 | 130.08 | 125.48 | 129.48 | 126.62 | 79600.0 | 123.84 |
| 2020-02-21 | 137.04 | 133.97 | 137.03 | 134.58 | 57900.0 | 131.62 |
| 2020-02-20 | 138.68 | 136.61 | 136.74 | 137.48 | 37300.0 | 134.46 |
| 2020-02-19 | 137.39 | 134.65 | 135.22 | 137.22 | 54700.0 | 134.2 |
| 2020-02-18 | 136.99 | 132.43 | 136.79 | 134.72 | 47000.0 | 131.76 |