| 名前 | Blackstone Mortgage Trust Inc. Common Stock |
| ティッカー | BXMT |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 29.44 | 29.09 | 29.12 | 29.26 | 1084000.0 | 29.26 |
| 2021-02-12 | 29.15 | 28.64 | 28.64 | 29.07 | 1094000.0 | 29.07 |
| 2021-02-11 | 28.98 | 28.31 | 28.5 | 28.72 | 933400.0 | 28.72 |
| 2021-02-10 | 29.0 | 28.0 | 28.84 | 28.32 | 1559100.0 | 28.32 |
| 2021-02-09 | 29.19 | 28.56 | 29.19 | 28.81 | 1919800.0 | 28.81 |
| 2021-02-08 | 29.14 | 28.45 | 28.9 | 29.14 | 1397900.0 | 29.14 |
| 2021-02-05 | 28.65 | 28.02 | 28.16 | 28.4 | 1014600.0 | 28.4 |
| 2021-02-04 | 28.0 | 27.3 | 27.38 | 27.96 | 1215500.0 | 27.96 |
| 2021-02-03 | 27.82 | 27.12 | 27.61 | 27.26 | 1017400.0 | 27.26 |
| 2021-02-02 | 27.88 | 27.17 | 27.53 | 27.73 | 914900.0 | 27.73 |
| 2021-02-01 | 27.43 | 26.52 | 26.77 | 27.36 | 812400.0 | 27.36 |
| 2021-01-29 | 27.46 | 26.38 | 27.19 | 26.66 | 1383000.0 | 26.66 |
| 2021-01-28 | 27.68 | 27.2 | 27.49 | 27.36 | 809000.0 | 27.36 |
| 2021-01-27 | 27.63 | 26.82 | 27.0 | 27.11 | 1118600.0 | 27.11 |
| 2021-01-26 | 27.63 | 27.19 | 27.6 | 27.28 | 576500.0 | 27.28 |
| 2021-01-25 | 27.52 | 26.89 | 27.29 | 27.39 | 991300.0 | 27.39 |
| 2021-01-22 | 27.53 | 26.76 | 26.9 | 27.47 | 963800.0 | 27.47 |
| 2021-01-21 | 27.39 | 26.9 | 27.0 | 27.13 | 552900.0 | 27.13 |
| 2021-01-20 | 27.78 | 26.76 | 26.95 | 27.19 | 793000.0 | 27.19 |
| 2021-01-19 | 27.29 | 26.69 | 27.02 | 26.94 | 825400.0 | 26.94 |
| 2021-01-15 | 26.93 | 26.46 | 26.91 | 26.66 | 822100.0 | 26.66 |
| 2021-01-14 | 26.95 | 26.31 | 26.52 | 26.93 | 1148700.0 | 26.93 |
| 2021-01-13 | 26.99 | 26.37 | 26.67 | 26.47 | 672900.0 | 26.47 |
| 2021-01-12 | 26.88 | 26.29 | 26.39 | 26.77 | 482100.0 | 26.77 |
| 2021-01-11 | 26.72 | 26.15 | 26.35 | 26.29 | 955100.0 | 26.29 |
| 2021-01-08 | 26.8 | 26.04 | 26.8 | 26.46 | 970400.0 | 26.46 |
| 2021-01-07 | 27.12 | 26.24 | 27.07 | 26.67 | 1091600.0 | 26.67 |
| 2021-01-06 | 27.58 | 26.24 | 26.49 | 27.07 | 1407100.0 | 27.07 |
| 2021-01-05 | 26.67 | 25.82 | 26.19 | 25.94 | 1251000.0 | 25.94 |
| 2021-01-04 | 27.57 | 26.02 | 27.55 | 26.16 | 1999100.0 | 26.16 |
| 2020-12-31 | 27.65 | 27.13 | 27.37 | 27.53 | 786800.0 | 27.53 |
| 2020-12-30 | 28.15 | 27.43 | 27.79 | 27.5 | 795000.0 | 27.5 |
| 2020-12-29 | 28.95 | 28.02 | 28.73 | 28.41 | 953400.0 | 27.79 |
| 2020-12-28 | 29.06 | 28.45 | 28.5 | 28.73 | 1074200.0 | 28.1 |
| 2020-12-24 | 28.62 | 28.04 | 28.54 | 28.41 | 354600.0 | 27.79 |
| 2020-12-23 | 28.51 | 27.95 | 27.95 | 28.39 | 796600.0 | 27.77 |
| 2020-12-22 | 28.1 | 27.68 | 27.81 | 27.96 | 580800.0 | 27.35 |
| 2020-12-21 | 27.9 | 27.33 | 27.62 | 27.7 | 1432300.0 | 27.1 |
| 2020-12-18 | 29.25 | 27.98 | 29.0 | 27.99 | 2458100.0 | 27.38 |
| 2020-12-17 | 28.89 | 28.26 | 28.57 | 28.85 | 729700.0 | 28.22 |
| 2020-12-16 | 28.76 | 28.27 | 28.7 | 28.54 | 646900.0 | 27.92 |
| 2020-12-15 | 28.66 | 28.04 | 28.25 | 28.45 | 763500.0 | 27.83 |
| 2020-12-14 | 28.78 | 28.04 | 28.45 | 28.1 | 936100.0 | 27.49 |
| 2020-12-11 | 28.19 | 27.81 | 28.0 | 28.1 | 465400.0 | 27.49 |
| 2020-12-10 | 28.26 | 27.72 | 28.0 | 28.2 | 532500.0 | 27.58 |
| 2020-12-09 | 28.7 | 27.82 | 28.6 | 28.19 | 724300.0 | 27.57 |
| 2020-12-08 | 28.63 | 27.82 | 27.84 | 28.41 | 705600.0 | 27.79 |
| 2020-12-07 | 28.6 | 27.82 | 28.59 | 28.06 | 795700.0 | 27.45 |
| 2020-12-04 | 28.6 | 27.85 | 27.97 | 28.6 | 1422700.0 | 27.98 |
| 2020-12-03 | 28.24 | 27.45 | 28.0 | 27.72 | 1202400.0 | 27.12 |
| 2020-12-02 | 28.17 | 27.09 | 27.17 | 27.9 | 1846600.0 | 27.29 |
| 2020-12-01 | 26.97 | 26.06 | 26.31 | 26.87 | 986300.0 | 26.28 |
| 2020-11-30 | 26.85 | 25.77 | 26.67 | 25.98 | 1539200.0 | 25.41 |
| 2020-11-27 | 27.45 | 26.68 | 27.21 | 26.83 | 358600.0 | 26.24 |
| 2020-11-25 | 27.8 | 27.07 | 27.8 | 27.16 | 870300.0 | 26.57 |
| 2020-11-24 | 28.16 | 26.77 | 26.97 | 27.88 | 1676500.0 | 27.27 |
| 2020-11-23 | 26.52 | 25.81 | 25.99 | 26.21 | 965300.0 | 25.64 |
| 2020-11-20 | 25.89 | 25.29 | 25.63 | 25.73 | 581700.0 | 25.17 |
| 2020-11-19 | 25.73 | 25.12 | 25.5 | 25.72 | 504600.0 | 25.16 |
| 2020-11-18 | 26.44 | 25.61 | 25.92 | 25.61 | 711800.0 | 25.05 |
| 2020-11-17 | 26.0 | 25.34 | 25.77 | 25.74 | 799200.0 | 25.18 |
| 2020-11-16 | 26.33 | 25.6 | 25.91 | 25.98 | 1279900.0 | 25.41 |
| 2020-11-13 | 25.41 | 24.54 | 24.69 | 25.21 | 652200.0 | 24.66 |
| 2020-11-12 | 25.3 | 24.38 | 25.03 | 24.54 | 1156100.0 | 24.0 |
| 2020-11-11 | 26.08 | 25.06 | 26.06 | 25.39 | 883900.0 | 24.84 |
| 2020-11-10 | 26.06 | 24.66 | 24.87 | 26.05 | 1880500.0 | 25.48 |
| 2020-11-09 | 25.59 | 23.73 | 23.97 | 24.64 | 3778000.0 | 24.1 |
| 2020-11-06 | 22.62 | 21.71 | 22.62 | 21.8 | 687300.0 | 21.32 |
| 2020-11-05 | 22.87 | 22.1 | 22.52 | 22.46 | 858700.0 | 21.97 |
| 2020-11-04 | 22.66 | 21.75 | 22.42 | 22.27 | 727900.0 | 21.78 |
| 2020-11-03 | 22.76 | 22.35 | 22.55 | 22.69 | 837900.0 | 22.19 |
| 2020-11-02 | 22.38 | 21.87 | 21.92 | 22.21 | 776500.0 | 21.73 |
| 2020-10-30 | 22.45 | 21.52 | 22.08 | 21.7 | 768500.0 | 21.23 |
| 2020-10-29 | 22.27 | 21.04 | 21.25 | 22.04 | 1487600.0 | 21.56 |
| 2020-10-28 | 21.69 | 20.7 | 21.46 | 21.03 | 1332600.0 | 20.57 |
| 2020-10-27 | 22.16 | 21.66 | 21.76 | 21.77 | 699400.0 | 21.29 |
| 2020-10-26 | 22.25 | 21.45 | 22.25 | 21.68 | 1237400.0 | 21.21 |
| 2020-10-23 | 22.52 | 22.14 | 22.27 | 22.44 | 687400.0 | 21.95 |
| 2020-10-22 | 22.37 | 22.04 | 22.04 | 22.09 | 736500.0 | 21.61 |
| 2020-10-21 | 22.39 | 21.92 | 22.23 | 22.14 | 1044900.0 | 21.66 |
| 2020-10-20 | 23.03 | 22.14 | 22.79 | 22.31 | 949100.0 | 21.82 |
| 2020-10-19 | 23.17 | 22.48 | 23.17 | 22.55 | 1035800.0 | 22.06 |
| 2020-10-16 | 23.27 | 22.61 | 23.04 | 23.04 | 849200.0 | 22.54 |
| 2020-10-15 | 23.17 | 22.8 | 23.01 | 23.12 | 733500.0 | 22.62 |
| 2020-10-14 | 23.62 | 23.01 | 23.1 | 23.01 | 692200.0 | 22.51 |
| 2020-10-13 | 23.5 | 23.05 | 23.42 | 23.17 | 800700.0 | 22.66 |
| 2020-10-12 | 23.64 | 23.14 | 23.34 | 23.5 | 936600.0 | 22.99 |
| 2020-10-09 | 24.38 | 23.0 | 24.2 | 23.36 | 1275800.0 | 22.85 |
| 2020-10-08 | 24.23 | 22.85 | 22.92 | 24.21 | 1834300.0 | 23.68 |
| 2020-10-07 | 23.15 | 22.49 | 22.95 | 22.72 | 897000.0 | 22.22 |
| 2020-10-06 | 23.48 | 22.78 | 23.0 | 22.83 | 1121400.0 | 22.33 |
| 2020-10-05 | 23.0 | 22.59 | 22.85 | 22.94 | 765000.0 | 22.44 |
| 2020-10-02 | 22.74 | 21.82 | 21.84 | 22.56 | 1031100.0 | 22.07 |
| 2020-10-01 | 22.39 | 21.74 | 22.04 | 22.37 | 927500.0 | 21.88 |
| 2020-09-30 | 22.54 | 21.85 | 22.2 | 21.97 | 922400.0 | 21.49 |
| 2020-09-29 | 22.57 | 21.67 | 22.45 | 22.18 | 1142900.0 | 21.7 |
| 2020-09-28 | 23.47 | 22.71 | 22.78 | 23.17 | 1115200.0 | 22.06 |
| 2020-09-25 | 22.44 | 21.46 | 21.5 | 22.3 | 831400.0 | 21.23 |
| 2020-09-24 | 22.15 | 21.19 | 21.81 | 21.59 | 1490300.0 | 20.55 |
| 2020-09-23 | 22.74 | 21.69 | 22.56 | 21.69 | 1193500.0 | 20.65 |
| 2020-09-22 | 23.07 | 22.35 | 22.6 | 22.55 | 894900.0 | 21.47 |
| 2020-09-21 | 23.14 | 22.48 | 23.1 | 22.5 | 1406800.0 | 21.42 |
| 2020-09-18 | 23.92 | 23.31 | 23.72 | 23.5 | 1800700.0 | 22.37 |
| 2020-09-17 | 23.88 | 23.0 | 23.46 | 23.65 | 963600.0 | 22.51 |
| 2020-09-16 | 23.83 | 23.35 | 23.62 | 23.68 | 1397300.0 | 22.54 |
| 2020-09-15 | 23.91 | 23.32 | 23.61 | 23.36 | 871600.0 | 22.24 |
| 2020-09-14 | 23.65 | 22.87 | 22.97 | 23.59 | 1274300.0 | 22.46 |
| 2020-09-11 | 23.88 | 22.37 | 23.88 | 22.89 | 2183700.0 | 21.79 |
| 2020-09-10 | 24.29 | 23.88 | 24.29 | 23.9 | 833400.0 | 22.75 |
| 2020-09-09 | 24.21 | 23.77 | 23.93 | 24.05 | 795200.0 | 22.9 |
| 2020-09-08 | 24.47 | 23.89 | 24.14 | 23.89 | 814600.0 | 22.74 |
| 2020-09-04 | 24.8 | 23.89 | 24.63 | 24.28 | 768400.0 | 23.11 |
| 2020-09-03 | 24.91 | 24.0 | 24.8 | 24.31 | 961400.0 | 23.14 |
| 2020-09-02 | 24.74 | 24.22 | 24.51 | 24.72 | 1270700.0 | 23.53 |
| 2020-09-01 | 24.87 | 23.93 | 24.0 | 24.31 | 1517200.0 | 23.14 |
| 2020-08-31 | 24.19 | 23.64 | 24.0 | 23.77 | 1528600.0 | 22.63 |
| 2020-08-28 | 24.1 | 23.76 | 24.04 | 24.09 | 477800.0 | 22.93 |
| 2020-08-27 | 24.07 | 23.32 | 23.41 | 23.8 | 694900.0 | 22.66 |
| 2020-08-26 | 23.72 | 23.3 | 23.67 | 23.51 | 712500.0 | 22.38 |
| 2020-08-25 | 24.37 | 23.51 | 24.32 | 23.78 | 540300.0 | 22.64 |
| 2020-08-24 | 24.11 | 23.28 | 23.52 | 24.06 | 554100.0 | 22.91 |
| 2020-08-21 | 23.56 | 23.02 | 23.05 | 23.41 | 860900.0 | 22.29 |
| 2020-08-20 | 23.97 | 23.28 | 23.64 | 23.29 | 842200.0 | 22.17 |
| 2020-08-19 | 24.01 | 23.59 | 24.0 | 23.75 | 634400.0 | 22.61 |
| 2020-08-18 | 24.3 | 23.78 | 24.3 | 24.08 | 724100.0 | 22.92 |
| 2020-08-17 | 24.44 | 23.98 | 24.3 | 24.2 | 619400.0 | 23.04 |
| 2020-08-14 | 24.75 | 23.9 | 24.1 | 24.45 | 471200.0 | 23.28 |
| 2020-08-13 | 25.43 | 24.25 | 25.04 | 24.31 | 1073200.0 | 23.14 |
| 2020-08-12 | 26.08 | 25.36 | 25.78 | 25.41 | 1390400.0 | 24.19 |
| 2020-08-11 | 25.78 | 25.17 | 25.28 | 25.46 | 1818900.0 | 24.24 |
| 2020-08-10 | 25.08 | 24.01 | 24.14 | 24.74 | 1186000.0 | 23.55 |
| 2020-08-07 | 24.0 | 23.55 | 23.89 | 23.93 | 908100.0 | 22.78 |
| 2020-08-06 | 24.4 | 23.83 | 23.96 | 24.0 | 1419600.0 | 22.85 |
| 2020-08-05 | 24.1 | 23.47 | 23.79 | 24.03 | 1019300.0 | 22.88 |
| 2020-08-04 | 23.78 | 23.4 | 23.61 | 23.54 | 878800.0 | 22.41 |
| 2020-08-03 | 24.04 | 23.61 | 23.96 | 23.68 | 1309700.0 | 22.54 |
| 2020-07-31 | 24.28 | 23.53 | 24.07 | 24.07 | 1077100.0 | 22.91 |
| 2020-07-30 | 24.34 | 23.73 | 23.93 | 24.19 | 1316100.0 | 23.03 |
| 2020-07-29 | 24.18 | 22.95 | 23.72 | 24.16 | 1454900.0 | 23.0 |
| 2020-07-28 | 23.91 | 22.94 | 22.99 | 23.52 | 1429800.0 | 22.39 |
| 2020-07-27 | 22.99 | 22.45 | 22.61 | 22.87 | 909600.0 | 21.77 |
| 2020-07-24 | 23.5 | 22.62 | 23.37 | 22.64 | 764800.0 | 21.55 |
| 2020-07-23 | 23.67 | 23.21 | 23.5 | 23.28 | 693500.0 | 22.16 |
| 2020-07-22 | 23.73 | 22.91 | 23.04 | 23.63 | 753800.0 | 22.5 |
| 2020-07-21 | 23.37 | 23.03 | 23.25 | 23.18 | 928400.0 | 22.07 |
| 2020-07-20 | 23.27 | 22.6 | 22.97 | 23.0 | 922300.0 | 21.9 |
| 2020-07-17 | 23.42 | 22.97 | 23.41 | 23.11 | 656200.0 | 22.0 |
| 2020-07-16 | 23.83 | 23.16 | 23.37 | 23.43 | 844400.0 | 22.31 |
| 2020-07-15 | 23.7 | 22.93 | 23.14 | 23.62 | 1188000.0 | 22.49 |
| 2020-07-14 | 22.6 | 21.66 | 21.84 | 22.53 | 1020500.0 | 21.45 |
| 2020-07-13 | 22.5 | 21.69 | 21.95 | 21.9 | 1092500.0 | 20.85 |
| 2020-07-10 | 21.72 | 20.97 | 21.12 | 21.71 | 1337800.0 | 20.67 |
| 2020-07-09 | 21.75 | 20.97 | 21.75 | 21.25 | 1770200.0 | 20.23 |
| 2020-07-08 | 22.14 | 21.44 | 22.11 | 21.82 | 1522800.0 | 20.77 |
| 2020-07-07 | 23.16 | 22.02 | 23.0 | 22.05 | 1194900.0 | 20.99 |
| 2020-07-06 | 23.83 | 23.02 | 23.6 | 23.2 | 1472100.0 | 22.09 |
| 2020-07-02 | 23.96 | 23.09 | 23.81 | 23.19 | 1517000.0 | 22.08 |
| 2020-07-01 | 24.47 | 23.09 | 23.95 | 23.31 | 1338100.0 | 22.19 |
| 2020-06-30 | 24.46 | 23.82 | 23.96 | 24.09 | 935600.0 | 22.93 |
| 2020-06-29 | 24.13 | 23.08 | 23.75 | 24.13 | 1413800.0 | 22.97 |
| 2020-06-26 | 24.48 | 23.6 | 24.09 | 24.25 | 2618700.0 | 22.5 |
| 2020-06-25 | 24.67 | 23.21 | 23.35 | 24.37 | 1385100.0 | 22.61 |
| 2020-06-24 | 25.09 | 22.84 | 24.96 | 23.6 | 2299800.0 | 21.89 |
| 2020-06-23 | 25.52 | 24.8 | 25.04 | 25.46 | 1036300.0 | 23.62 |
| 2020-06-22 | 24.99 | 24.38 | 24.9 | 24.78 | 990000.0 | 22.99 |
| 2020-06-19 | 25.97 | 24.79 | 25.69 | 25.01 | 2952800.0 | 23.2 |
| 2020-06-18 | 25.4 | 24.56 | 24.65 | 25.26 | 956400.0 | 23.43 |
| 2020-06-17 | 25.73 | 24.74 | 25.59 | 25.06 | 1023600.0 | 23.25 |
| 2020-06-16 | 26.36 | 24.43 | 26.11 | 25.44 | 2187700.0 | 23.6 |
| 2020-06-15 | 24.66 | 23.43 | 23.57 | 24.52 | 1849200.0 | 22.75 |
| 2020-06-12 | 25.18 | 23.48 | 25.11 | 24.84 | 1796100.0 | 23.04 |
| 2020-06-11 | 25.17 | 23.43 | 24.91 | 23.62 | 4717000.0 | 21.91 |
| 2020-06-10 | 27.22 | 26.16 | 27.16 | 26.3 | 4844400.0 | 24.4 |
| 2020-06-09 | 27.89 | 26.9 | 27.57 | 27.01 | 9194400.0 | 25.06 |
| 2020-06-08 | 29.38 | 28.24 | 28.42 | 29.23 | 1630300.0 | 27.12 |
| 2020-06-05 | 29.49 | 27.19 | 28.4 | 27.4 | 1745800.0 | 25.42 |
| 2020-06-04 | 26.95 | 25.66 | 26.2 | 26.66 | 985200.0 | 24.73 |
| 2020-06-03 | 26.71 | 25.01 | 25.09 | 26.29 | 1543500.0 | 24.39 |
| 2020-06-02 | 25.1 | 24.15 | 24.27 | 24.57 | 940900.0 | 22.79 |
| 2020-06-01 | 24.36 | 23.28 | 23.57 | 23.95 | 1441200.0 | 22.22 |
| 2020-05-29 | 24.38 | 23.5 | 24.22 | 23.59 | 2905000.0 | 21.88 |
| 2020-05-28 | 25.71 | 24.44 | 25.51 | 24.57 | 1529400.0 | 22.79 |
| 2020-05-27 | 25.99 | 23.92 | 25.5 | 25.18 | 1806400.0 | 23.36 |
| 2020-05-26 | 24.97 | 23.98 | 24.45 | 24.73 | 1611100.0 | 22.94 |
| 2020-05-22 | 23.19 | 22.23 | 22.82 | 23.1 | 953500.0 | 21.43 |
| 2020-05-21 | 23.32 | 22.48 | 23.06 | 22.84 | 908700.0 | 21.19 |
| 2020-05-20 | 23.24 | 22.61 | 22.74 | 23.09 | 1154000.0 | 21.42 |
| 2020-05-19 | 23.23 | 22.13 | 22.92 | 22.46 | 1199600.0 | 20.84 |
| 2020-05-18 | 23.1 | 22.1 | 22.55 | 22.99 | 1390000.0 | 21.33 |
| 2020-05-15 | 21.47 | 20.45 | 21.01 | 21.27 | 1678000.0 | 19.73 |
| 2020-05-14 | 21.25 | 19.57 | 20.75 | 21.24 | 2368000.0 | 19.7 |
| 2020-05-13 | 22.9 | 21.08 | 22.68 | 21.24 | 2706300.0 | 19.7 |
| 2020-05-12 | 24.31 | 23.23 | 24.09 | 23.29 | 2539300.0 | 21.61 |
| 2020-05-11 | 24.32 | 23.62 | 24.32 | 23.92 | 1806700.0 | 22.19 |
| 2020-05-08 | 24.97 | 23.9 | 24.35 | 24.86 | 2270400.0 | 23.06 |
| 2020-05-07 | 23.99 | 23.09 | 23.09 | 23.75 | 2503300.0 | 22.03 |
| 2020-05-06 | 23.45 | 22.43 | 22.88 | 22.97 | 2317000.0 | 21.31 |
| 2020-05-05 | 23.62 | 22.65 | 22.9 | 22.71 | 1975000.0 | 21.07 |
| 2020-05-04 | 22.9 | 22.1 | 22.39 | 22.75 | 2113600.0 | 21.1 |
| 2020-05-01 | 23.2 | 22.4 | 22.73 | 22.91 | 2258900.0 | 21.25 |
| 2020-04-30 | 23.89 | 22.4 | 22.73 | 23.53 | 4182000.0 | 21.83 |
| 2020-04-29 | 24.2 | 21.61 | 22.9 | 23.18 | 4755700.0 | 21.5 |
| 2020-04-28 | 21.85 | 20.47 | 21.04 | 20.85 | 2928400.0 | 19.34 |
| 2020-04-27 | 20.58 | 19.94 | 20.42 | 20.1 | 2215100.0 | 18.65 |
| 2020-04-24 | 20.75 | 19.76 | 20.62 | 20.53 | 1128100.0 | 19.04 |
| 2020-04-23 | 21.33 | 20.25 | 20.42 | 20.6 | 1205800.0 | 19.11 |
| 2020-04-22 | 21.13 | 20.0 | 21.02 | 20.46 | 1708400.0 | 18.98 |
| 2020-04-21 | 20.7 | 19.76 | 20.5 | 20.49 | 1527100.0 | 19.01 |
| 2020-04-20 | 21.3 | 20.51 | 20.51 | 20.77 | 3053600.0 | 19.27 |
| 2020-04-17 | 22.54 | 21.12 | 21.66 | 21.67 | 2290600.0 | 20.1 |
| 2020-04-16 | 21.88 | 20.36 | 21.69 | 20.56 | 2661000.0 | 19.07 |
| 2020-04-15 | 22.72 | 21.33 | 22.72 | 21.7 | 2303200.0 | 20.13 |
| 2020-04-14 | 24.39 | 22.44 | 23.91 | 23.19 | 2657500.0 | 21.51 |
| 2020-04-13 | 23.44 | 20.55 | 22.42 | 23.0 | 2372300.0 | 21.34 |
| 2020-04-09 | 25.31 | 21.47 | 23.02 | 22.23 | 4190100.0 | 20.62 |
| 2020-04-08 | 21.79 | 18.85 | 18.99 | 21.02 | 4185200.0 | 19.5 |
| 2020-04-07 | 19.69 | 17.72 | 18.95 | 17.96 | 5516600.0 | 16.66 |
| 2020-04-06 | 18.2 | 16.3 | 16.3 | 17.25 | 3015100.0 | 16.0 |
| 2020-04-03 | 17.12 | 14.9 | 17.04 | 15.22 | 3718800.0 | 14.12 |
| 2020-04-02 | 17.95 | 16.1 | 16.15 | 17.01 | 2936100.0 | 15.78 |
| 2020-04-01 | 17.25 | 15.54 | 16.2 | 17.01 | 3198600.0 | 15.78 |
| 2020-03-31 | 20.21 | 18.15 | 19.31 | 18.62 | 2814200.0 | 17.27 |
| 2020-03-30 | 20.11 | 17.46 | 20.11 | 19.5 | 3201600.0 | 18.09 |
| 2020-03-27 | 23.0 | 20.51 | 21.5 | 20.88 | 4389200.0 | 18.79 |
| 2020-03-26 | 25.5 | 17.13 | 17.16 | 21.85 | 9507400.0 | 19.67 |
| 2020-03-25 | 18.91 | 13.62 | 14.06 | 16.83 | 5990900.0 | 15.15 |
| 2020-03-24 | 15.6 | 12.67 | 15.51 | 13.02 | 5962400.0 | 11.72 |
| 2020-03-23 | 17.39 | 14.0 | 17.36 | 14.54 | 5159900.0 | 13.09 |
| 2020-03-20 | 20.0 | 17.75 | 19.25 | 18.05 | 3484800.0 | 16.25 |
| 2020-03-19 | 19.23 | 15.31 | 16.81 | 18.64 | 4668600.0 | 16.78 |
| 2020-03-18 | 18.8 | 12.67 | 18.4 | 18.06 | 7473300.0 | 16.26 |
| 2020-03-17 | 23.33 | 20.01 | 23.19 | 21.84 | 5953900.0 | 19.66 |
| 2020-03-16 | 25.95 | 22.88 | 24.9 | 22.89 | 3278800.0 | 20.6 |
| 2020-03-13 | 30.21 | 26.54 | 30.21 | 29.82 | 4334100.0 | 26.84 |
| 2020-03-12 | 31.13 | 27.57 | 29.6 | 28.74 | 3302400.0 | 25.87 |
| 2020-03-11 | 34.61 | 32.88 | 34.46 | 33.18 | 2347300.0 | 29.87 |
| 2020-03-10 | 35.16 | 33.51 | 35.1 | 35.06 | 1432600.0 | 31.56 |
| 2020-03-09 | 35.6 | 32.55 | 34.66 | 34.12 | 2302900.0 | 30.71 |
| 2020-03-06 | 36.95 | 35.76 | 36.53 | 36.45 | 1937700.0 | 32.81 |
| 2020-03-05 | 37.83 | 37.24 | 37.78 | 37.44 | 1413800.0 | 33.7 |
| 2020-03-04 | 38.48 | 37.71 | 38.04 | 38.3 | 1714000.0 | 34.47 |
| 2020-03-03 | 38.56 | 37.2 | 38.01 | 37.6 | 1778500.0 | 33.84 |
| 2020-03-02 | 37.95 | 36.23 | 36.38 | 37.91 | 2018000.0 | 34.12 |
| 2020-02-28 | 36.42 | 35.08 | 36.03 | 36.06 | 3161800.0 | 32.46 |
| 2020-02-27 | 38.37 | 36.92 | 38.3 | 36.94 | 2608000.0 | 33.25 |
| 2020-02-26 | 39.5 | 38.61 | 38.97 | 38.66 | 1466200.0 | 34.8 |
| 2020-02-25 | 40.03 | 38.92 | 39.86 | 39.04 | 1501700.0 | 35.14 |
| 2020-02-24 | 40.09 | 39.6 | 39.73 | 39.9 | 2282400.0 | 35.91 |
| 2020-02-21 | 40.62 | 40.24 | 40.51 | 40.27 | 1678600.0 | 36.25 |
| 2020-02-20 | 40.52 | 40.11 | 40.18 | 40.51 | 495400.0 | 36.46 |
| 2020-02-19 | 40.45 | 40.2 | 40.2 | 40.25 | 662900.0 | 36.23 |
| 2020-02-18 | 40.41 | 40.03 | 40.03 | 40.16 | 854500.0 | 36.15 |