| 名前 | Brinker International Inc. Common Stock |
| ティッカー | EAT |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 67.29 | 65.17 | 66.75 | 66.33 | 774600.0 | 66.33 |
| 2021-02-12 | 68.15 | 65.72 | 67.34 | 66.8 | 690400.0 | 66.8 |
| 2021-02-11 | 67.97 | 65.05 | 67.46 | 67.15 | 673000.0 | 67.15 |
| 2021-02-10 | 68.94 | 66.42 | 68.08 | 67.4 | 740400.0 | 67.4 |
| 2021-02-09 | 68.14 | 65.02 | 66.33 | 67.59 | 843200.0 | 67.59 |
| 2021-02-08 | 66.72 | 65.03 | 65.77 | 66.12 | 703100.0 | 66.12 |
| 2021-02-05 | 67.25 | 64.89 | 65.0 | 65.64 | 1041200.0 | 65.64 |
| 2021-02-04 | 65.0 | 62.98 | 62.98 | 64.65 | 812700.0 | 64.65 |
| 2021-02-03 | 63.27 | 61.13 | 61.13 | 62.5 | 953600.0 | 62.5 |
| 2021-02-02 | 62.84 | 60.79 | 61.92 | 61.07 | 1061400.0 | 61.07 |
| 2021-02-01 | 61.42 | 58.46 | 59.42 | 61.01 | 1044500.0 | 61.01 |
| 2021-01-29 | 62.15 | 57.87 | 59.5 | 58.88 | 1305100.0 | 58.88 |
| 2021-01-28 | 61.34 | 56.48 | 57.51 | 59.86 | 2474100.0 | 59.86 |
| 2021-01-27 | 62.03 | 54.76 | 60.0 | 55.28 | 3559300.0 | 55.28 |
| 2021-01-26 | 66.0 | 61.79 | 65.07 | 62.58 | 1763300.0 | 62.58 |
| 2021-01-25 | 67.53 | 62.8 | 62.81 | 63.96 | 2219900.0 | 63.96 |
| 2021-01-22 | 63.3 | 59.69 | 60.53 | 63.01 | 1087400.0 | 63.01 |
| 2021-01-21 | 62.82 | 60.66 | 62.42 | 61.82 | 1284800.0 | 61.82 |
| 2021-01-20 | 62.63 | 60.49 | 61.86 | 61.5 | 833000.0 | 61.5 |
| 2021-01-19 | 61.47 | 58.72 | 60.29 | 61.44 | 1040300.0 | 61.44 |
| 2021-01-15 | 60.54 | 58.17 | 60.54 | 59.18 | 1390400.0 | 59.18 |
| 2021-01-14 | 63.31 | 59.78 | 60.03 | 61.07 | 1344000.0 | 61.07 |
| 2021-01-13 | 62.54 | 59.34 | 61.57 | 59.65 | 1007700.0 | 59.65 |
| 2021-01-12 | 62.69 | 59.7 | 59.71 | 62.39 | 951100.0 | 62.39 |
| 2021-01-11 | 60.93 | 58.72 | 60.27 | 59.93 | 1143200.0 | 59.93 |
| 2021-01-08 | 61.83 | 59.65 | 60.17 | 61.15 | 1086500.0 | 61.15 |
| 2021-01-07 | 60.98 | 59.2 | 59.21 | 60.55 | 867100.0 | 60.55 |
| 2021-01-06 | 60.33 | 55.94 | 56.01 | 58.88 | 1950400.0 | 58.88 |
| 2021-01-05 | 55.88 | 53.94 | 53.94 | 55.1 | 852000.0 | 55.1 |
| 2021-01-04 | 57.47 | 53.2 | 57.3 | 53.58 | 1423000.0 | 53.58 |
| 2020-12-31 | 57.28 | 53.52 | 54.66 | 56.57 | 726200.0 | 56.57 |
| 2020-12-30 | 57.07 | 54.97 | 56.35 | 55.11 | 805700.0 | 55.11 |
| 2020-12-29 | 56.96 | 54.68 | 55.69 | 56.28 | 889500.0 | 56.28 |
| 2020-12-28 | 58.81 | 55.58 | 58.45 | 55.66 | 956500.0 | 55.66 |
| 2020-12-24 | 58.32 | 56.76 | 57.95 | 57.71 | 346000.0 | 57.71 |
| 2020-12-23 | 59.7 | 58.0 | 58.65 | 58.05 | 847400.0 | 58.05 |
| 2020-12-22 | 58.64 | 55.47 | 56.1 | 58.09 | 1184400.0 | 58.09 |
| 2020-12-21 | 56.14 | 52.17 | 53.69 | 56.1 | 1737000.0 | 56.1 |
| 2020-12-18 | 56.13 | 54.56 | 54.99 | 55.16 | 2112000.0 | 55.16 |
| 2020-12-17 | 55.2 | 52.05 | 54.64 | 54.99 | 1798800.0 | 54.99 |
| 2020-12-16 | 55.89 | 52.41 | 52.41 | 54.35 | 2064000.0 | 54.35 |
| 2020-12-15 | 55.35 | 52.25 | 53.03 | 55.15 | 1080000.0 | 55.15 |
| 2020-12-14 | 54.18 | 51.94 | 53.37 | 52.43 | 1060100.0 | 52.43 |
| 2020-12-11 | 54.7 | 52.1 | 54.31 | 53.34 | 819200.0 | 53.34 |
| 2020-12-10 | 54.86 | 52.2 | 53.0 | 54.57 | 788700.0 | 54.57 |
| 2020-12-09 | 54.58 | 51.31 | 51.62 | 53.52 | 1057900.0 | 53.52 |
| 2020-12-08 | 52.25 | 50.11 | 50.47 | 51.34 | 815800.0 | 51.34 |
| 2020-12-07 | 52.95 | 50.51 | 52.59 | 51.13 | 1155600.0 | 51.13 |
| 2020-12-04 | 53.73 | 52.01 | 53.49 | 53.03 | 559200.0 | 53.03 |
| 2020-12-03 | 53.64 | 50.75 | 51.69 | 52.97 | 1175700.0 | 52.97 |
| 2020-12-02 | 51.67 | 49.75 | 50.55 | 51.3 | 1188700.0 | 51.3 |
| 2020-12-01 | 51.94 | 50.11 | 50.79 | 51.28 | 1578400.0 | 51.28 |
| 2020-11-30 | 52.18 | 49.78 | 51.9 | 50.11 | 1602800.0 | 50.11 |
| 2020-11-27 | 53.05 | 51.6 | 52.13 | 52.42 | 492100.0 | 52.42 |
| 2020-11-25 | 52.32 | 49.76 | 51.54 | 52.28 | 818400.0 | 52.28 |
| 2020-11-24 | 53.59 | 50.44 | 50.85 | 52.24 | 1502200.0 | 52.24 |
| 2020-11-23 | 50.05 | 47.67 | 49.29 | 49.5 | 1106300.0 | 49.5 |
| 2020-11-20 | 49.68 | 48.19 | 49.08 | 48.6 | 938400.0 | 48.6 |
| 2020-11-19 | 50.28 | 48.26 | 49.48 | 49.49 | 978800.0 | 49.49 |
| 2020-11-18 | 52.19 | 49.92 | 51.39 | 49.98 | 909400.0 | 49.98 |
| 2020-11-17 | 51.96 | 49.5 | 49.75 | 51.19 | 1323800.0 | 51.19 |
| 2020-11-16 | 51.9 | 48.77 | 48.98 | 50.88 | 2197900.0 | 50.88 |
| 2020-11-13 | 47.64 | 46.31 | 46.53 | 47.3 | 1407300.0 | 47.3 |
| 2020-11-12 | 46.95 | 44.69 | 45.68 | 46.06 | 2024400.0 | 46.06 |
| 2020-11-11 | 48.75 | 45.59 | 48.75 | 46.25 | 1376300.0 | 46.25 |
| 2020-11-10 | 50.93 | 46.36 | 49.91 | 48.35 | 2387900.0 | 48.35 |
| 2020-11-09 | 52.95 | 47.79 | 50.5 | 50.07 | 2911900.0 | 50.07 |
| 2020-11-06 | 45.59 | 44.21 | 45.42 | 45.48 | 930100.0 | 45.48 |
| 2020-11-05 | 47.78 | 45.5 | 46.66 | 45.58 | 1255000.0 | 45.58 |
| 2020-11-04 | 48.25 | 44.64 | 45.19 | 46.69 | 1275600.0 | 46.69 |
| 2020-11-03 | 46.68 | 44.38 | 44.82 | 46.32 | 1021000.0 | 46.32 |
| 2020-11-02 | 44.7 | 43.18 | 44.26 | 44.35 | 1123800.0 | 44.35 |
| 2020-10-30 | 45.24 | 42.47 | 44.31 | 43.54 | 1131600.0 | 43.54 |
| 2020-10-29 | 44.97 | 41.19 | 42.4 | 44.52 | 2059100.0 | 44.52 |
| 2020-10-28 | 43.59 | 40.73 | 41.88 | 41.96 | 2583700.0 | 41.96 |
| 2020-10-27 | 45.0 | 42.1 | 43.69 | 43.21 | 1787700.0 | 43.21 |
| 2020-10-26 | 44.59 | 42.07 | 44.28 | 43.91 | 1940800.0 | 43.91 |
| 2020-10-23 | 46.5 | 43.52 | 46.5 | 44.75 | 2019100.0 | 44.75 |
| 2020-10-22 | 46.48 | 45.01 | 45.18 | 46.09 | 972400.0 | 46.09 |
| 2020-10-21 | 46.79 | 44.76 | 46.68 | 45.13 | 1220600.0 | 45.13 |
| 2020-10-20 | 48.69 | 46.34 | 46.46 | 46.49 | 1180300.0 | 46.49 |
| 2020-10-19 | 47.53 | 45.37 | 47.27 | 45.63 | 1358600.0 | 45.63 |
| 2020-10-16 | 49.19 | 47.08 | 48.66 | 47.13 | 1334000.0 | 47.13 |
| 2020-10-15 | 50.43 | 47.14 | 47.16 | 48.78 | 2064900.0 | 48.78 |
| 2020-10-14 | 47.6 | 45.26 | 45.51 | 46.65 | 1814700.0 | 46.65 |
| 2020-10-13 | 45.55 | 44.13 | 45.4 | 44.73 | 951000.0 | 44.73 |
| 2020-10-12 | 47.31 | 45.3 | 47.31 | 45.66 | 1317200.0 | 45.66 |
| 2020-10-09 | 48.38 | 46.34 | 47.0 | 47.31 | 1604200.0 | 47.31 |
| 2020-10-08 | 47.0 | 44.28 | 45.59 | 46.84 | 1120400.0 | 46.84 |
| 2020-10-07 | 45.27 | 43.32 | 44.18 | 45.04 | 1929900.0 | 45.04 |
| 2020-10-06 | 45.75 | 42.9 | 44.24 | 42.95 | 1471100.0 | 42.95 |
| 2020-10-05 | 45.17 | 43.21 | 44.36 | 43.6 | 1253200.0 | 43.6 |
| 2020-10-02 | 43.63 | 40.66 | 41.0 | 43.56 | 2226100.0 | 43.56 |
| 2020-10-01 | 43.84 | 42.55 | 43.09 | 43.01 | 1869000.0 | 43.01 |
| 2020-09-30 | 44.83 | 42.37 | 43.66 | 42.72 | 1952400.0 | 42.72 |
| 2020-09-29 | 45.32 | 43.02 | 45.32 | 43.57 | 1907600.0 | 43.57 |
| 2020-09-28 | 46.09 | 44.78 | 45.74 | 45.43 | 1369400.0 | 45.43 |
| 2020-09-25 | 46.78 | 44.68 | 46.07 | 44.93 | 1670700.0 | 44.93 |
| 2020-09-24 | 46.26 | 43.05 | 43.78 | 46.12 | 1795200.0 | 46.12 |
| 2020-09-23 | 45.84 | 43.59 | 45.18 | 43.65 | 920900.0 | 43.65 |
| 2020-09-22 | 45.0 | 43.09 | 44.62 | 44.66 | 1010200.0 | 44.66 |
| 2020-09-21 | 44.75 | 42.5 | 44.35 | 44.63 | 1604800.0 | 44.63 |
| 2020-09-18 | 47.91 | 45.21 | 45.93 | 46.1 | 1902900.0 | 46.1 |
| 2020-09-17 | 45.97 | 44.24 | 45.0 | 45.1 | 1408200.0 | 45.1 |
| 2020-09-16 | 46.94 | 45.19 | 46.21 | 46.52 | 1405300.0 | 46.52 |
| 2020-09-15 | 48.11 | 43.59 | 45.04 | 46.21 | 2637800.0 | 46.21 |
| 2020-09-14 | 45.24 | 43.67 | 44.16 | 44.67 | 1114500.0 | 44.67 |
| 2020-09-11 | 44.91 | 42.46 | 44.56 | 43.57 | 1025100.0 | 43.57 |
| 2020-09-10 | 45.99 | 44.36 | 44.5 | 44.41 | 1493200.0 | 44.41 |
| 2020-09-09 | 45.85 | 43.13 | 44.14 | 44.15 | 1656800.0 | 44.15 |
| 2020-09-08 | 46.45 | 43.97 | 45.16 | 44.13 | 1668300.0 | 44.13 |
| 2020-09-04 | 48.09 | 44.62 | 47.62 | 45.68 | 1460100.0 | 45.68 |
| 2020-09-03 | 49.61 | 45.91 | 48.18 | 46.62 | 2760800.0 | 46.62 |
| 2020-09-02 | 48.63 | 44.9 | 45.9 | 47.76 | 2367900.0 | 47.76 |
| 2020-09-01 | 46.06 | 43.18 | 43.46 | 45.86 | 1858600.0 | 45.86 |
| 2020-08-31 | 45.65 | 43.59 | 45.31 | 45.04 | 3055200.0 | 45.04 |
| 2020-08-28 | 45.93 | 40.83 | 41.1 | 45.61 | 3631000.0 | 45.61 |
| 2020-08-27 | 40.6 | 39.3 | 39.44 | 40.3 | 1796900.0 | 40.3 |
| 2020-08-26 | 40.08 | 38.78 | 39.1 | 39.2 | 1730800.0 | 39.2 |
| 2020-08-25 | 39.84 | 38.17 | 39.48 | 39.59 | 1458700.0 | 39.59 |
| 2020-08-24 | 39.5 | 37.9 | 38.71 | 39.25 | 1512300.0 | 39.25 |
| 2020-08-21 | 39.09 | 37.76 | 38.07 | 38.49 | 1479700.0 | 38.49 |
| 2020-08-20 | 39.27 | 36.71 | 37.24 | 38.25 | 2427500.0 | 38.25 |
| 2020-08-19 | 38.39 | 36.97 | 37.7 | 37.59 | 2368200.0 | 37.59 |
| 2020-08-18 | 37.76 | 36.16 | 37.07 | 37.72 | 2148700.0 | 37.72 |
| 2020-08-17 | 38.57 | 36.09 | 38.41 | 37.18 | 2924600.0 | 37.18 |
| 2020-08-14 | 37.98 | 36.19 | 36.3 | 36.99 | 2512100.0 | 36.99 |
| 2020-08-13 | 37.21 | 34.44 | 35.0 | 36.68 | 4880500.0 | 36.68 |
| 2020-08-12 | 34.97 | 29.73 | 31.83 | 34.54 | 8445000.0 | 34.54 |
| 2020-08-11 | 32.1 | 30.01 | 30.99 | 30.16 | 3462900.0 | 30.16 |
| 2020-08-10 | 31.38 | 29.31 | 30.51 | 29.8 | 1739100.0 | 29.8 |
| 2020-08-07 | 30.2 | 28.52 | 29.34 | 29.7 | 2946000.0 | 29.7 |
| 2020-08-06 | 28.87 | 27.56 | 27.86 | 28.64 | 1540500.0 | 28.64 |
| 2020-08-05 | 28.71 | 27.57 | 28.69 | 28.02 | 1875700.0 | 28.02 |
| 2020-08-04 | 28.14 | 26.15 | 26.26 | 27.65 | 1754300.0 | 27.65 |
| 2020-08-03 | 26.8 | 25.9 | 26.79 | 25.98 | 1638600.0 | 25.98 |
| 2020-07-31 | 27.88 | 26.07 | 27.6 | 26.89 | 1698800.0 | 26.89 |
| 2020-07-30 | 28.24 | 27.27 | 27.56 | 27.93 | 1489300.0 | 27.93 |
| 2020-07-29 | 29.02 | 26.99 | 27.0 | 28.41 | 2146200.0 | 28.41 |
| 2020-07-28 | 26.85 | 25.67 | 26.29 | 26.61 | 1774400.0 | 26.61 |
| 2020-07-27 | 26.5 | 25.6 | 26.5 | 26.47 | 1710100.0 | 26.47 |
| 2020-07-24 | 26.63 | 25.01 | 25.28 | 26.44 | 1783000.0 | 26.44 |
| 2020-07-23 | 25.95 | 24.5 | 24.91 | 25.61 | 1366600.0 | 25.61 |
| 2020-07-22 | 26.07 | 23.68 | 23.75 | 25.28 | 2254100.0 | 25.28 |
| 2020-07-21 | 24.97 | 23.83 | 24.02 | 24.35 | 1460100.0 | 24.35 |
| 2020-07-20 | 24.2 | 23.07 | 24.2 | 23.61 | 1800000.0 | 23.61 |
| 2020-07-17 | 24.68 | 23.31 | 24.08 | 24.3 | 1946900.0 | 24.3 |
| 2020-07-16 | 24.87 | 23.77 | 24.03 | 24.33 | 1460600.0 | 24.33 |
| 2020-07-15 | 25.45 | 23.06 | 23.52 | 25.27 | 3501100.0 | 25.27 |
| 2020-07-14 | 22.79 | 21.77 | 21.94 | 21.97 | 2362800.0 | 21.97 |
| 2020-07-13 | 23.99 | 22.11 | 23.37 | 22.36 | 2289800.0 | 22.36 |
| 2020-07-10 | 22.92 | 20.96 | 21.32 | 22.82 | 1948000.0 | 22.82 |
| 2020-07-09 | 22.38 | 20.72 | 22.23 | 21.6 | 2418700.0 | 21.6 |
| 2020-07-08 | 22.48 | 21.18 | 22.04 | 22.15 | 2278800.0 | 22.15 |
| 2020-07-07 | 23.1 | 21.95 | 22.43 | 22.17 | 2300200.0 | 22.17 |
| 2020-07-06 | 23.07 | 21.23 | 22.82 | 22.96 | 3758600.0 | 22.96 |
| 2020-07-02 | 24.04 | 21.89 | 23.83 | 22.15 | 3057800.0 | 22.15 |
| 2020-07-01 | 25.22 | 22.68 | 24.07 | 23.12 | 3814900.0 | 23.12 |
| 2020-06-30 | 25.12 | 23.66 | 24.79 | 24.0 | 4408000.0 | 24.0 |
| 2020-06-29 | 25.47 | 22.7 | 23.73 | 25.04 | 4203400.0 | 25.04 |
| 2020-06-26 | 23.44 | 20.86 | 23.4 | 22.27 | 5448000.0 | 22.27 |
| 2020-06-25 | 24.7 | 23.03 | 23.14 | 23.41 | 2668000.0 | 23.41 |
| 2020-06-24 | 25.0 | 22.65 | 24.78 | 23.53 | 11427400.0 | 23.53 |
| 2020-06-23 | 25.94 | 23.66 | 23.71 | 25.73 | 4780500.0 | 25.73 |
| 2020-06-22 | 23.99 | 22.61 | 23.9 | 22.83 | 3531400.0 | 22.83 |
| 2020-06-19 | 26.83 | 24.07 | 26.61 | 24.21 | 4461600.0 | 24.21 |
| 2020-06-18 | 26.3 | 24.92 | 25.56 | 26.1 | 3429500.0 | 26.1 |
| 2020-06-17 | 27.68 | 25.97 | 27.16 | 26.27 | 3744400.0 | 26.27 |
| 2020-06-16 | 29.96 | 27.22 | 29.69 | 27.6 | 3494500.0 | 27.6 |
| 2020-06-15 | 27.53 | 23.57 | 23.59 | 27.33 | 3228100.0 | 27.33 |
| 2020-06-12 | 26.12 | 23.79 | 25.69 | 25.99 | 2577600.0 | 25.99 |
| 2020-06-11 | 25.42 | 23.21 | 24.45 | 24.02 | 4810200.0 | 24.02 |
| 2020-06-10 | 29.73 | 26.82 | 29.62 | 27.55 | 3390500.0 | 27.55 |
| 2020-06-09 | 30.0 | 28.05 | 28.6 | 29.82 | 3358500.0 | 29.82 |
| 2020-06-08 | 30.91 | 29.48 | 30.1 | 29.85 | 2825300.0 | 29.85 |
| 2020-06-05 | 32.3 | 28.42 | 31.99 | 28.87 | 5036600.0 | 28.87 |
| 2020-06-04 | 30.26 | 28.0 | 28.41 | 29.36 | 4146600.0 | 29.36 |
| 2020-06-03 | 29.95 | 27.33 | 27.53 | 28.42 | 4735100.0 | 28.42 |
| 2020-06-02 | 27.71 | 25.65 | 27.42 | 26.91 | 2575300.0 | 26.91 |
| 2020-06-01 | 27.98 | 26.11 | 26.32 | 27.23 | 1992000.0 | 27.23 |
| 2020-05-29 | 27.03 | 25.42 | 25.7 | 26.35 | 2778900.0 | 26.35 |
| 2020-05-28 | 28.35 | 26.21 | 28.3 | 26.36 | 2666700.0 | 26.36 |
| 2020-05-27 | 28.3 | 26.27 | 26.92 | 28.15 | 3455000.0 | 28.15 |
| 2020-05-26 | 26.88 | 25.52 | 26.8 | 25.9 | 2987000.0 | 25.9 |
| 2020-05-22 | 25.15 | 24.01 | 24.8 | 24.49 | 2761000.0 | 24.49 |
| 2020-05-21 | 24.6 | 22.87 | 23.0 | 24.5 | 3914900.0 | 24.5 |
| 2020-05-20 | 24.4 | 22.51 | 23.68 | 23.17 | 2760700.0 | 23.17 |
| 2020-05-19 | 23.95 | 21.51 | 22.34 | 22.71 | 3052200.0 | 22.71 |
| 2020-05-18 | 22.8 | 21.16 | 21.46 | 22.53 | 3935000.0 | 22.53 |
| 2020-05-15 | 20.3 | 18.45 | 18.64 | 19.71 | 2338000.0 | 19.71 |
| 2020-05-14 | 19.27 | 17.15 | 18.1 | 18.92 | 3789100.0 | 18.92 |
| 2020-05-13 | 20.83 | 18.08 | 20.6 | 18.91 | 4008800.0 | 18.91 |
| 2020-05-12 | 22.75 | 20.54 | 22.2 | 20.56 | 3008000.0 | 20.56 |
| 2020-05-11 | 23.23 | 21.29 | 21.89 | 22.07 | 3066200.0 | 22.07 |
| 2020-05-08 | 22.95 | 20.51 | 20.75 | 22.41 | 5645700.0 | 22.41 |
| 2020-05-07 | 20.66 | 18.85 | 19.17 | 20.26 | 10664800.0 | 20.26 |
| 2020-05-06 | 20.58 | 19.21 | 19.9 | 19.29 | 1798700.0 | 19.29 |
| 2020-05-05 | 21.39 | 19.63 | 20.91 | 19.75 | 2105100.0 | 19.75 |
| 2020-05-04 | 21.66 | 19.4 | 20.71 | 19.99 | 4309600.0 | 19.99 |
| 2020-05-01 | 23.35 | 20.92 | 22.27 | 21.88 | 3607900.0 | 21.88 |
| 2020-04-30 | 25.55 | 22.46 | 24.43 | 23.28 | 4616400.0 | 23.28 |
| 2020-04-29 | 26.18 | 21.05 | 23.09 | 24.84 | 10613500.0 | 24.84 |
| 2020-04-28 | 19.48 | 17.25 | 18.22 | 19.14 | 4123700.0 | 19.14 |
| 2020-04-27 | 17.59 | 15.87 | 16.05 | 17.15 | 3352300.0 | 17.15 |
| 2020-04-24 | 16.05 | 15.21 | 15.8 | 15.87 | 1697300.0 | 15.87 |
| 2020-04-23 | 16.89 | 15.35 | 16.88 | 15.68 | 3150800.0 | 15.68 |
| 2020-04-22 | 16.62 | 14.89 | 15.4 | 16.41 | 3604800.0 | 16.41 |
| 2020-04-21 | 15.79 | 14.5 | 14.73 | 14.92 | 3272200.0 | 14.92 |
| 2020-04-20 | 16.75 | 15.23 | 15.4 | 15.28 | 3143900.0 | 15.28 |
| 2020-04-17 | 16.44 | 15.05 | 15.95 | 15.89 | 2474900.0 | 15.89 |
| 2020-04-16 | 14.83 | 14.0 | 14.5 | 14.5 | 1900400.0 | 14.5 |
| 2020-04-15 | 15.31 | 14.1 | 14.52 | 14.58 | 2549300.0 | 14.58 |
| 2020-04-14 | 17.3 | 15.41 | 16.16 | 15.71 | 3301600.0 | 15.71 |
| 2020-04-13 | 17.5 | 14.81 | 17.29 | 15.08 | 3764700.0 | 15.08 |
| 2020-04-09 | 17.98 | 15.54 | 15.54 | 17.29 | 3685900.0 | 17.29 |
| 2020-04-08 | 15.35 | 13.16 | 13.64 | 14.71 | 3894100.0 | 14.71 |
| 2020-04-07 | 14.85 | 12.78 | 13.35 | 13.02 | 4115200.0 | 13.02 |
| 2020-04-06 | 12.38 | 11.13 | 11.44 | 12.14 | 3590700.0 | 12.14 |
| 2020-04-03 | 10.66 | 9.8 | 10.0 | 10.47 | 2251800.0 | 10.47 |
| 2020-04-02 | 11.89 | 9.89 | 11.26 | 10.1 | 3606400.0 | 10.1 |
| 2020-04-01 | 11.94 | 10.51 | 11.25 | 11.49 | 2873100.0 | 11.49 |
| 2020-03-31 | 13.42 | 11.38 | 11.4 | 12.01 | 3691900.0 | 12.01 |
| 2020-03-30 | 11.47 | 9.86 | 11.01 | 11.34 | 2471200.0 | 11.34 |
| 2020-03-27 | 13.26 | 11.0 | 13.22 | 11.07 | 4233700.0 | 11.07 |
| 2020-03-26 | 16.25 | 13.91 | 15.54 | 14.5 | 4504300.0 | 14.5 |
| 2020-03-25 | 17.02 | 13.25 | 14.14 | 15.47 | 4981400.0 | 15.47 |
| 2020-03-24 | 14.96 | 12.04 | 12.17 | 13.85 | 4254700.0 | 13.85 |
| 2020-03-23 | 10.65 | 8.54 | 9.51 | 10.62 | 3193400.0 | 10.62 |
| 2020-03-20 | 11.95 | 9.01 | 11.88 | 9.31 | 4829800.0 | 9.31 |
| 2020-03-19 | 11.57 | 7.08 | 7.72 | 10.99 | 4796400.0 | 10.99 |
| 2020-03-18 | 8.2 | 7.0 | 7.83 | 7.62 | 3969000.0 | 7.62 |
| 2020-03-17 | 10.81 | 7.44 | 10.63 | 8.58 | 5008600.0 | 8.58 |
| 2020-03-16 | 15.47 | 10.24 | 14.99 | 10.5 | 3512200.0 | 10.5 |
| 2020-03-13 | 18.96 | 14.83 | 18.4 | 17.16 | 2653200.0 | 17.16 |
| 2020-03-12 | 18.72 | 14.09 | 18.72 | 17.18 | 4064900.0 | 17.18 |
| 2020-03-11 | 25.16 | 21.13 | 25.11 | 21.51 | 2965000.0 | 21.51 |
| 2020-03-10 | 26.52 | 22.91 | 26.42 | 26.48 | 2175500.0 | 26.48 |
| 2020-03-09 | 28.06 | 24.63 | 28.06 | 24.74 | 2267400.0 | 24.74 |
| 2020-03-06 | 30.89 | 29.3 | 30.1 | 30.31 | 1460600.0 | 30.31 |
| 2020-03-05 | 33.93 | 30.89 | 33.93 | 31.57 | 2344800.0 | 31.57 |
| 2020-03-04 | 35.82 | 34.3 | 35.58 | 35.31 | 1431200.0 | 34.93 |
| 2020-03-03 | 36.96 | 34.79 | 35.37 | 35.26 | 1819900.0 | 34.88 |
| 2020-03-02 | 34.65 | 33.12 | 34.34 | 34.63 | 1049000.0 | 34.26 |
| 2020-02-28 | 34.91 | 32.74 | 33.47 | 34.35 | 1863700.0 | 33.98 |
| 2020-02-27 | 35.59 | 32.93 | 34.99 | 33.95 | 2095600.0 | 33.58 |
| 2020-02-26 | 38.62 | 35.89 | 38.57 | 35.94 | 1745100.0 | 35.55 |
| 2020-02-25 | 39.82 | 38.37 | 39.73 | 38.41 | 1290900.0 | 38.0 |
| 2020-02-24 | 40.01 | 38.12 | 39.37 | 39.67 | 1217700.0 | 39.24 |
| 2020-02-21 | 40.77 | 39.81 | 40.61 | 40.47 | 773800.0 | 40.03 |
| 2020-02-20 | 41.39 | 40.0 | 40.0 | 40.65 | 707300.0 | 40.21 |
| 2020-02-19 | 40.84 | 40.0 | 40.51 | 40.16 | 628000.0 | 39.73 |
| 2020-02-18 | 41.69 | 40.03 | 41.44 | 40.44 | 543300.0 | 40.0 |