| 名前 | Carter Bankshares Inc. Common Stock |
| ティッカー | CARE |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.23 | 10.92 | 11.01 | 10.92 | 44700.0 | 10.92 |
| 2021-02-12 | 10.95 | 10.73 | 10.74 | 10.86 | 28300.0 | 10.86 |
| 2021-02-11 | 11.4 | 10.81 | 11.35 | 10.81 | 29400.0 | 10.81 |
| 2021-02-10 | 11.59 | 11.16 | 11.57 | 11.19 | 86000.0 | 11.19 |
| 2021-02-09 | 11.6 | 11.19 | 11.19 | 11.41 | 38100.0 | 11.41 |
| 2021-02-08 | 11.4 | 10.99 | 10.99 | 11.36 | 30600.0 | 11.36 |
| 2021-02-05 | 11.0 | 10.78 | 10.97 | 10.88 | 15400.0 | 10.88 |
| 2021-02-04 | 10.98 | 10.39 | 10.39 | 10.95 | 29300.0 | 10.95 |
| 2021-02-03 | 10.39 | 10.0 | 10.14 | 10.31 | 51000.0 | 10.31 |
| 2021-02-02 | 10.63 | 10.15 | 10.16 | 10.35 | 37700.0 | 10.35 |
| 2021-02-01 | 10.21 | 9.75 | 10.0 | 10.14 | 67000.0 | 10.14 |
| 2021-01-29 | 10.4 | 10.0 | 10.26 | 10.01 | 48700.0 | 10.01 |
| 2021-01-28 | 10.43 | 10.16 | 10.35 | 10.36 | 44700.0 | 10.36 |
| 2021-01-27 | 10.75 | 9.93 | 10.75 | 10.32 | 137400.0 | 10.32 |
| 2021-01-26 | 11.25 | 10.79 | 11.25 | 10.84 | 39500.0 | 10.84 |
| 2021-01-25 | 11.3 | 10.76 | 11.29 | 11.18 | 31600.0 | 11.18 |
| 2021-01-22 | 11.32 | 10.99 | 11.03 | 11.3 | 46900.0 | 11.3 |
| 2021-01-21 | 11.61 | 11.15 | 11.61 | 11.17 | 53600.0 | 11.17 |
| 2021-01-20 | 11.96 | 11.46 | 11.96 | 11.52 | 50300.0 | 11.52 |
| 2021-01-19 | 12.19 | 11.79 | 12.19 | 11.98 | 60500.0 | 11.98 |
| 2021-01-15 | 12.2 | 11.45 | 11.45 | 12.02 | 78300.0 | 12.02 |
| 2021-01-14 | 11.73 | 11.34 | 11.4 | 11.69 | 37600.0 | 11.69 |
| 2021-01-13 | 11.5 | 11.17 | 11.5 | 11.28 | 24500.0 | 11.28 |
| 2021-01-12 | 11.65 | 11.31 | 11.44 | 11.59 | 25500.0 | 11.59 |
| 2021-01-11 | 11.68 | 11.02 | 11.63 | 11.41 | 30200.0 | 11.41 |
| 2021-01-08 | 12.0 | 11.31 | 12.0 | 11.65 | 41300.0 | 11.65 |
| 2021-01-07 | 12.14 | 11.62 | 11.7 | 11.99 | 69300.0 | 11.99 |
| 2021-01-06 | 11.9 | 10.91 | 10.91 | 11.64 | 80500.0 | 11.64 |
| 2021-01-05 | 10.96 | 10.48 | 10.48 | 10.66 | 48500.0 | 10.66 |
| 2021-01-04 | 10.84 | 10.45 | 10.72 | 10.58 | 58000.0 | 10.58 |
| 2020-12-31 | 11.04 | 10.68 | 10.94 | 10.72 | 58400.0 | 10.72 |
| 2020-12-30 | 11.24 | 10.96 | 11.15 | 10.99 | 28400.0 | 10.99 |
| 2020-12-29 | 11.24 | 10.85 | 11.08 | 11.14 | 74200.0 | 11.14 |
| 2020-12-28 | 11.07 | 10.79 | 10.79 | 11.0 | 77300.0 | 11.0 |
| 2020-12-24 | 10.8 | 10.6 | 10.66 | 10.75 | 27200.0 | 10.75 |
| 2020-12-23 | 10.73 | 10.41 | 10.49 | 10.64 | 102500.0 | 10.64 |
| 2020-12-22 | 10.46 | 10.2 | 10.32 | 10.41 | 96200.0 | 10.41 |
| 2020-12-21 | 10.8 | 10.07 | 10.47 | 10.37 | 61700.0 | 10.37 |
| 2020-12-18 | 11.17 | 10.18 | 10.37 | 10.96 | 225700.0 | 10.96 |
| 2020-12-17 | 10.43 | 10.11 | 10.37 | 10.31 | 84500.0 | 10.31 |
| 2020-12-16 | 10.48 | 9.8 | 9.89 | 10.22 | 108900.0 | 10.22 |
| 2020-12-15 | 9.99 | 9.76 | 9.81 | 9.85 | 57300.0 | 9.85 |
| 2020-12-14 | 9.79 | 9.33 | 9.6 | 9.7 | 67700.0 | 9.7 |
| 2020-12-11 | 9.79 | 9.5 | 9.69 | 9.57 | 78800.0 | 9.57 |
| 2020-12-10 | 10.04 | 9.61 | 9.76 | 9.81 | 59300.0 | 9.81 |
| 2020-12-09 | 10.37 | 9.72 | 10.17 | 9.89 | 84800.0 | 9.89 |
| 2020-12-08 | 10.29 | 9.78 | 9.78 | 10.15 | 40500.0 | 10.15 |
| 2020-12-07 | 10.08 | 9.59 | 9.95 | 10.01 | 36100.0 | 10.01 |
| 2020-12-04 | 9.97 | 9.56 | 9.63 | 9.91 | 60200.0 | 9.91 |
| 2020-12-03 | 9.9 | 9.52 | 9.8 | 9.55 | 45400.0 | 9.55 |
| 2020-12-02 | 9.75 | 9.28 | 9.5 | 9.7 | 41100.0 | 9.7 |
| 2020-12-01 | 9.98 | 9.58 | 9.67 | 9.66 | 45700.0 | 9.66 |
| 2020-11-30 | 9.98 | 9.2 | 9.8 | 9.37 | 133300.0 | 9.37 |
| 2020-11-27 | 10.26 | 9.75 | 10.26 | 9.89 | 160300.0 | 9.89 |
| 2020-11-25 | 10.06 | 9.8 | 9.96 | 9.99 | 61000.0 | 9.99 |
| 2020-11-24 | 10.19 | 8.65 | 8.86 | 9.97 | 171900.0 | 9.97 |
| 2020-11-23 | 8.82 | 8.33 | 8.45 | 8.55 | 89500.0 | 8.55 |
| 2020-11-20 | 8.39 | 8.09 | 8.18 | 8.17 | 93500.0 | 8.17 |
| 2020-11-19 | 8.32 | 8.09 | 8.23 | 8.32 | 44200.0 | 8.32 |
| 2020-11-18 | 8.33 | 8.12 | 8.12 | 8.25 | 37700.0 | 8.25 |
| 2020-11-17 | 8.23 | 7.93 | 8.04 | 8.19 | 59900.0 | 8.19 |
| 2020-11-16 | 8.2 | 7.93 | 7.94 | 8.16 | 149400.0 | 8.16 |
| 2020-11-13 | 7.9 | 7.75 | 7.75 | 7.76 | 43800.0 | 7.76 |
| 2020-11-12 | 7.85 | 7.55 | 7.73 | 7.69 | 52400.0 | 7.69 |
| 2020-11-11 | 7.9 | 7.72 | 7.87 | 7.83 | 43800.0 | 7.83 |
| 2020-11-10 | 8.27 | 7.6 | 7.71 | 7.9 | 127600.0 | 7.9 |
| 2020-11-09 | 8.46 | 7.32 | 7.32 | 7.95 | 204500.0 | 7.95 |
| 2020-11-06 | 7.11 | 7.0 | 7.02 | 7.02 | 29100.0 | 7.02 |
| 2020-11-05 | 7.26 | 6.96 | 6.96 | 7.14 | 41700.0 | 7.14 |
| 2020-11-04 | 7.31 | 6.95 | 7.29 | 6.96 | 22500.0 | 6.96 |
| 2020-11-03 | 7.48 | 7.09 | 7.19 | 7.46 | 77600.0 | 7.46 |
| 2020-11-02 | 7.12 | 6.9 | 7.07 | 7.08 | 60200.0 | 7.08 |
| 2020-10-30 | 7.23 | 6.88 | 6.88 | 6.95 | 59800.0 | 6.95 |
| 2020-10-29 | 7.08 | 6.76 | 6.84 | 7.04 | 36400.0 | 7.04 |
| 2020-10-28 | 7.1 | 6.73 | 6.75 | 6.88 | 54400.0 | 6.88 |
| 2020-10-27 | 7.18 | 6.84 | 7.16 | 6.87 | 48000.0 | 6.87 |
| 2020-10-26 | 7.34 | 7.11 | 7.34 | 7.19 | 37100.0 | 7.19 |
| 2020-10-23 | 7.49 | 7.1 | 7.14 | 7.35 | 62300.0 | 7.35 |
| 2020-10-22 | 7.37 | 7.04 | 7.1 | 7.32 | 56000.0 | 7.32 |
| 2020-10-21 | 7.17 | 7.07 | 7.09 | 7.1 | 40200.0 | 7.1 |
| 2020-10-20 | 7.24 | 7.02 | 7.11 | 7.09 | 31400.0 | 7.09 |
| 2020-10-19 | 7.2 | 7.02 | 7.18 | 7.05 | 46000.0 | 7.05 |
| 2020-10-16 | 7.22 | 7.02 | 7.02 | 7.1 | 50000.0 | 7.1 |
| 2020-10-15 | 7.1 | 6.72 | 6.72 | 7.0 | 46000.0 | 7.0 |
| 2020-10-14 | 6.98 | 6.77 | 6.94 | 6.77 | 50900.0 | 6.77 |
| 2020-10-13 | 7.12 | 6.92 | 7.08 | 6.96 | 37600.0 | 6.96 |
| 2020-10-12 | 7.2 | 7.08 | 7.11 | 7.14 | 68600.0 | 7.14 |
| 2020-10-09 | 7.35 | 7.11 | 7.34 | 7.15 | 51300.0 | 7.15 |
| 2020-10-08 | 7.4 | 7.16 | 7.25 | 7.26 | 77400.0 | 7.26 |
| 2020-10-07 | 7.24 | 6.94 | 7.01 | 7.22 | 77100.0 | 7.22 |
| 2020-10-06 | 7.2 | 6.93 | 6.96 | 6.95 | 92600.0 | 6.95 |
| 2020-10-05 | 7.13 | 6.88 | 6.99 | 7.11 | 64500.0 | 7.11 |
| 2020-10-02 | 6.91 | 6.59 | 6.6 | 6.89 | 139400.0 | 6.89 |
| 2020-10-01 | 6.78 | 6.65 | 6.78 | 6.72 | 49200.0 | 6.72 |
| 2020-09-30 | 6.73 | 6.6 | 6.66 | 6.65 | 38000.0 | 6.65 |
| 2020-09-29 | 6.66 | 6.45 | 6.63 | 6.64 | 40900.0 | 6.64 |
| 2020-09-28 | 6.78 | 6.56 | 6.56 | 6.66 | 80200.0 | 6.66 |
| 2020-09-25 | 6.62 | 6.41 | 6.51 | 6.42 | 64200.0 | 6.42 |
| 2020-09-24 | 6.6 | 6.3 | 6.35 | 6.57 | 120200.0 | 6.57 |
| 2020-09-23 | 6.78 | 6.31 | 6.72 | 6.32 | 140500.0 | 6.32 |
| 2020-09-22 | 6.92 | 6.63 | 6.83 | 6.69 | 95200.0 | 6.69 |
| 2020-09-21 | 7.04 | 6.74 | 6.95 | 6.83 | 147400.0 | 6.83 |
| 2020-09-18 | 7.24 | 6.95 | 7.2 | 7.01 | 155700.0 | 7.01 |
| 2020-09-17 | 7.14 | 7.0 | 7.0 | 7.14 | 79700.0 | 7.14 |
| 2020-09-16 | 7.09 | 6.8 | 6.91 | 7.01 | 63100.0 | 7.01 |
| 2020-09-15 | 7.07 | 6.85 | 7.03 | 6.89 | 28800.0 | 6.89 |
| 2020-09-14 | 7.19 | 6.88 | 7.07 | 6.94 | 60500.0 | 6.94 |
| 2020-09-11 | 7.11 | 6.84 | 6.89 | 7.02 | 50000.0 | 7.02 |
| 2020-09-10 | 7.0 | 6.84 | 6.99 | 6.89 | 63400.0 | 6.89 |
| 2020-09-09 | 7.16 | 6.94 | 7.16 | 6.95 | 98400.0 | 6.95 |
| 2020-09-08 | 7.23 | 6.99 | 7.18 | 7.07 | 45600.0 | 7.07 |
| 2020-09-04 | 7.22 | 7.01 | 7.16 | 7.17 | 47100.0 | 7.17 |
| 2020-09-03 | 7.19 | 6.97 | 7.1 | 7.04 | 45300.0 | 7.04 |
| 2020-09-02 | 7.14 | 7.01 | 7.06 | 7.1 | 42000.0 | 7.1 |
| 2020-09-01 | 7.19 | 6.95 | 7.09 | 7.09 | 68200.0 | 7.09 |
| 2020-08-31 | 7.18 | 7.08 | 7.17 | 7.09 | 71100.0 | 7.09 |
| 2020-08-28 | 7.27 | 7.1 | 7.2 | 7.21 | 23000.0 | 7.21 |
| 2020-08-27 | 7.38 | 7.12 | 7.16 | 7.18 | 25600.0 | 7.18 |
| 2020-08-26 | 7.3 | 7.05 | 7.3 | 7.07 | 44600.0 | 7.07 |
| 2020-08-25 | 7.55 | 7.19 | 7.47 | 7.34 | 38200.0 | 7.34 |
| 2020-08-24 | 7.42 | 7.01 | 7.09 | 7.35 | 44300.0 | 7.35 |
| 2020-08-21 | 7.16 | 6.91 | 7.15 | 7.01 | 135600.0 | 7.01 |
| 2020-08-20 | 7.27 | 7.12 | 7.17 | 7.17 | 35200.0 | 7.17 |
| 2020-08-19 | 7.34 | 7.12 | 7.13 | 7.28 | 47400.0 | 7.28 |
| 2020-08-18 | 7.24 | 7.1 | 7.24 | 7.15 | 32900.0 | 7.15 |
| 2020-08-17 | 7.47 | 7.16 | 7.43 | 7.26 | 41100.0 | 7.26 |
| 2020-08-14 | 7.65 | 7.37 | 7.37 | 7.53 | 63400.0 | 7.53 |
| 2020-08-13 | 7.76 | 7.47 | 7.69 | 7.48 | 41500.0 | 7.48 |
| 2020-08-12 | 7.91 | 7.56 | 7.91 | 7.8 | 29100.0 | 7.8 |
| 2020-08-11 | 8.06 | 7.67 | 7.67 | 7.72 | 96800.0 | 7.72 |
| 2020-08-10 | 7.72 | 7.46 | 7.5 | 7.58 | 56500.0 | 7.58 |
| 2020-08-07 | 7.55 | 7.12 | 7.16 | 7.49 | 92700.0 | 7.49 |
| 2020-08-06 | 7.24 | 7.1 | 7.17 | 7.17 | 33100.0 | 7.17 |
| 2020-08-05 | 7.19 | 6.9 | 6.9 | 7.18 | 55300.0 | 7.18 |
| 2020-08-04 | 6.94 | 6.8 | 6.83 | 6.9 | 36300.0 | 6.9 |
| 2020-08-03 | 7.06 | 6.82 | 7.06 | 6.9 | 61400.0 | 6.9 |
| 2020-07-31 | 7.25 | 6.95 | 7.25 | 7.05 | 95200.0 | 7.05 |
| 2020-07-30 | 7.21 | 7.03 | 7.21 | 7.19 | 79500.0 | 7.19 |
| 2020-07-29 | 7.42 | 6.98 | 7.08 | 7.4 | 69600.0 | 7.4 |
| 2020-07-28 | 7.24 | 6.96 | 7.14 | 7.01 | 118800.0 | 7.01 |
| 2020-07-27 | 7.27 | 7.0 | 7.07 | 7.25 | 59600.0 | 7.25 |
| 2020-07-24 | 7.49 | 6.8 | 7.42 | 7.16 | 107700.0 | 7.16 |
| 2020-07-23 | 7.55 | 7.3 | 7.37 | 7.4 | 34700.0 | 7.4 |
| 2020-07-22 | 7.4 | 7.22 | 7.35 | 7.28 | 33500.0 | 7.28 |
| 2020-07-21 | 7.58 | 7.11 | 7.17 | 7.45 | 61600.0 | 7.45 |
| 2020-07-20 | 7.14 | 7.02 | 7.14 | 7.07 | 40700.0 | 7.07 |
| 2020-07-17 | 7.3 | 7.11 | 7.11 | 7.21 | 43200.0 | 7.21 |
| 2020-07-16 | 7.32 | 7.12 | 7.17 | 7.18 | 53800.0 | 7.18 |
| 2020-07-15 | 7.43 | 7.15 | 7.29 | 7.23 | 196000.0 | 7.23 |
| 2020-07-14 | 7.31 | 6.9 | 7.22 | 7.01 | 71700.0 | 7.01 |
| 2020-07-13 | 7.35 | 7.08 | 7.35 | 7.23 | 60900.0 | 7.23 |
| 2020-07-10 | 7.27 | 6.83 | 6.83 | 7.25 | 60800.0 | 7.25 |
| 2020-07-09 | 7.24 | 6.83 | 7.24 | 6.85 | 95900.0 | 6.85 |
| 2020-07-08 | 7.36 | 7.05 | 7.26 | 7.19 | 56100.0 | 7.19 |
| 2020-07-07 | 7.61 | 7.28 | 7.46 | 7.31 | 50900.0 | 7.31 |
| 2020-07-06 | 7.82 | 7.38 | 7.76 | 7.58 | 49600.0 | 7.58 |
| 2020-07-02 | 8.08 | 7.47 | 7.97 | 7.57 | 79100.0 | 7.57 |
| 2020-07-01 | 8.07 | 7.48 | 8.07 | 7.68 | 100000.0 | 7.68 |
| 2020-06-30 | 8.13 | 7.85 | 7.99 | 8.07 | 86400.0 | 8.07 |
| 2020-06-29 | 8.07 | 7.58 | 7.69 | 8.05 | 152900.0 | 8.05 |
| 2020-06-26 | 7.58 | 7.05 | 7.47 | 7.49 | 322400.0 | 7.49 |
| 2020-06-25 | 7.65 | 7.12 | 7.16 | 7.59 | 68300.0 | 7.59 |
| 2020-06-24 | 7.4 | 7.13 | 7.32 | 7.24 | 65800.0 | 7.24 |
| 2020-06-23 | 7.74 | 7.44 | 7.63 | 7.48 | 41000.0 | 7.48 |
| 2020-06-22 | 7.64 | 7.3 | 7.39 | 7.49 | 59100.0 | 7.49 |
| 2020-06-19 | 7.73 | 7.44 | 7.64 | 7.49 | 161700.0 | 7.49 |
| 2020-06-18 | 7.71 | 7.26 | 7.56 | 7.51 | 93000.0 | 7.51 |
| 2020-06-17 | 8.15 | 7.43 | 8.15 | 7.66 | 105900.0 | 7.66 |
| 2020-06-16 | 8.66 | 8.05 | 8.48 | 8.15 | 84200.0 | 8.15 |
| 2020-06-15 | 8.25 | 7.8 | 8.0 | 8.1 | 116700.0 | 8.1 |
| 2020-06-12 | 8.21 | 7.61 | 8.05 | 8.15 | 154100.0 | 8.15 |
| 2020-06-11 | 7.99 | 7.55 | 7.86 | 7.61 | 134800.0 | 7.61 |
| 2020-06-10 | 9.68 | 8.31 | 9.47 | 8.36 | 146200.0 | 8.36 |
| 2020-06-09 | 9.6 | 8.84 | 9.56 | 9.29 | 88700.0 | 9.29 |
| 2020-06-08 | 11.0 | 9.65 | 11.0 | 9.85 | 160400.0 | 9.85 |
| 2020-06-05 | 9.73 | 8.55 | 8.7 | 9.49 | 236500.0 | 9.49 |
| 2020-06-04 | 8.3 | 7.51 | 8.0 | 8.15 | 57200.0 | 8.15 |
| 2020-06-03 | 8.13 | 7.45 | 7.46 | 8.08 | 101500.0 | 8.08 |
| 2020-06-02 | 7.81 | 7.02 | 7.5 | 7.27 | 112200.0 | 7.27 |
| 2020-06-01 | 7.65 | 7.12 | 7.12 | 7.41 | 485800.0 | 7.41 |
| 2020-05-29 | 7.7 | 6.96 | 7.64 | 7.06 | 326100.0 | 7.06 |
| 2020-05-28 | 8.69 | 7.73 | 8.66 | 7.78 | 84900.0 | 7.78 |
| 2020-05-27 | 8.46 | 7.6 | 7.91 | 8.38 | 121300.0 | 8.38 |
| 2020-05-26 | 8.0 | 7.4 | 7.5 | 7.5 | 152900.0 | 7.5 |
| 2020-05-22 | 7.5 | 7.19 | 7.5 | 7.29 | 60200.0 | 7.29 |
| 2020-05-21 | 7.75 | 7.39 | 7.46 | 7.48 | 54500.0 | 7.48 |
| 2020-05-20 | 7.67 | 7.21 | 7.33 | 7.51 | 61600.0 | 7.51 |
| 2020-05-19 | 7.6 | 7.05 | 7.58 | 7.13 | 57400.0 | 7.13 |
| 2020-05-18 | 7.76 | 7.42 | 7.64 | 7.67 | 198000.0 | 7.67 |
| 2020-05-15 | 7.36 | 6.73 | 6.96 | 7.31 | 143600.0 | 7.31 |
| 2020-05-14 | 7.12 | 6.44 | 6.9 | 6.9 | 208300.0 | 6.9 |
| 2020-05-13 | 7.45 | 6.78 | 7.45 | 6.9 | 96100.0 | 6.9 |
| 2020-05-12 | 7.91 | 7.47 | 7.91 | 7.5 | 53700.0 | 7.5 |
| 2020-05-11 | 8.52 | 7.53 | 8.52 | 7.91 | 69600.0 | 7.91 |
| 2020-05-08 | 8.48 | 7.52 | 7.69 | 8.37 | 70200.0 | 8.37 |
| 2020-05-07 | 8.05 | 7.36 | 7.65 | 7.42 | 88700.0 | 7.42 |
| 2020-05-06 | 8.09 | 7.3 | 7.87 | 7.45 | 62700.0 | 7.45 |
| 2020-05-05 | 8.95 | 7.83 | 8.76 | 7.84 | 46900.0 | 7.84 |
| 2020-05-04 | 8.72 | 8.23 | 8.63 | 8.51 | 63400.0 | 8.51 |
| 2020-05-01 | 9.16 | 8.29 | 9.02 | 8.85 | 59300.0 | 8.85 |
| 2020-04-30 | 10.1 | 9.21 | 10.1 | 9.48 | 58300.0 | 9.48 |
| 2020-04-29 | 10.54 | 9.6 | 9.85 | 10.29 | 110500.0 | 10.29 |
| 2020-04-28 | 9.6 | 9.0 | 9.25 | 9.44 | 76600.0 | 9.44 |
| 2020-04-27 | 9.1 | 8.37 | 8.4 | 9.1 | 65300.0 | 9.1 |
| 2020-04-24 | 8.39 | 8.12 | 8.13 | 8.36 | 20200.0 | 8.36 |
| 2020-04-23 | 8.55 | 7.78 | 8.07 | 8.15 | 65900.0 | 8.15 |
| 2020-04-22 | 8.61 | 7.8 | 8.61 | 8.09 | 45500.0 | 8.09 |
| 2020-04-21 | 8.53 | 7.06 | 7.18 | 8.39 | 117600.0 | 8.39 |
| 2020-04-20 | 8.22 | 7.17 | 7.68 | 7.58 | 47900.0 | 7.58 |
| 2020-04-17 | 8.41 | 7.57 | 7.83 | 7.93 | 77200.0 | 7.93 |
| 2020-04-16 | 8.09 | 7.36 | 8.09 | 7.55 | 82200.0 | 7.55 |
| 2020-04-15 | 8.5 | 7.8 | 8.5 | 7.86 | 68500.0 | 7.86 |
| 2020-04-14 | 8.84 | 8.57 | 8.75 | 8.79 | 113300.0 | 8.79 |
| 2020-04-13 | 8.9 | 8.38 | 8.85 | 8.71 | 45700.0 | 8.71 |
| 2020-04-09 | 9.15 | 8.54 | 8.75 | 8.75 | 192300.0 | 8.75 |
| 2020-04-08 | 8.65 | 8.13 | 8.49 | 8.49 | 61300.0 | 8.49 |
| 2020-04-07 | 8.86 | 7.71 | 8.6 | 8.21 | 34600.0 | 8.21 |
| 2020-04-06 | 8.83 | 8.25 | 8.49 | 8.35 | 68300.0 | 8.35 |
| 2020-04-03 | 8.29 | 7.53 | 8.2 | 8.07 | 42100.0 | 8.07 |
| 2020-04-02 | 8.27 | 7.68 | 7.83 | 8.14 | 68800.0 | 8.14 |
| 2020-04-01 | 9.0 | 7.86 | 8.72 | 7.9 | 125000.0 | 7.9 |
| 2020-03-31 | 9.33 | 8.73 | 9.18 | 9.18 | 127200.0 | 9.18 |
| 2020-03-30 | 9.45 | 8.82 | 8.88 | 9.3 | 42800.0 | 9.3 |
| 2020-03-27 | 10.25 | 8.88 | 10.09 | 8.93 | 56500.0 | 8.93 |
| 2020-03-26 | 10.28 | 9.26 | 9.26 | 10.25 | 76400.0 | 10.25 |
| 2020-03-25 | 9.91 | 8.16 | 8.94 | 9.06 | 84800.0 | 9.06 |
| 2020-03-24 | 8.56 | 7.25 | 7.43 | 8.55 | 98800.0 | 8.55 |
| 2020-03-23 | 7.17 | 6.44 | 6.95 | 6.85 | 123900.0 | 6.85 |
| 2020-03-20 | 9.16 | 6.85 | 8.91 | 6.9 | 265400.0 | 6.9 |
| 2020-03-19 | 9.0 | 8.0 | 8.4 | 8.9 | 162400.0 | 8.9 |
| 2020-03-18 | 9.93 | 8.43 | 9.68 | 8.44 | 68800.0 | 8.44 |
| 2020-03-17 | 10.48 | 8.8 | 10.0 | 10.09 | 122500.0 | 10.09 |
| 2020-03-16 | 11.23 | 9.8 | 10.5 | 9.81 | 74600.0 | 9.81 |
| 2020-03-13 | 12.5 | 11.17 | 11.74 | 12.23 | 97500.0 | 12.23 |
| 2020-03-12 | 12.6 | 11.0 | 12.33 | 11.26 | 88500.0 | 11.26 |
| 2020-03-11 | 13.5 | 12.8 | 13.06 | 13.05 | 82000.0 | 13.05 |
| 2020-03-10 | 13.82 | 12.79 | 13.37 | 13.42 | 215200.0 | 13.42 |
| 2020-03-09 | 14.24 | 11.9 | 14.24 | 13.06 | 103700.0 | 13.06 |
| 2020-03-06 | 16.51 | 14.92 | 15.93 | 15.09 | 79000.0 | 15.09 |
| 2020-03-05 | 16.69 | 15.34 | 16.41 | 15.75 | 70200.0 | 15.75 |
| 2020-03-04 | 17.03 | 16.02 | 16.57 | 16.74 | 62800.0 | 16.74 |
| 2020-03-03 | 17.47 | 16.05 | 17.24 | 16.37 | 52400.0 | 16.37 |
| 2020-03-02 | 17.4 | 16.69 | 16.99 | 17.31 | 101600.0 | 17.31 |
| 2020-02-28 | 18.39 | 16.48 | 16.63 | 16.9 | 87300.0 | 16.9 |
| 2020-02-27 | 18.49 | 17.45 | 18.08 | 17.45 | 48300.0 | 17.45 |
| 2020-02-26 | 18.73 | 18.2 | 18.5 | 18.34 | 26300.0 | 18.34 |
| 2020-02-25 | 19.53 | 18.25 | 18.91 | 18.5 | 68300.0 | 18.5 |
| 2020-02-24 | 19.45 | 18.8 | 18.95 | 18.87 | 74000.0 | 18.87 |
| 2020-02-21 | 19.51 | 18.88 | 19.38 | 19.42 | 68000.0 | 19.42 |
| 2020-02-20 | 19.66 | 19.3 | 19.66 | 19.39 | 24000.0 | 19.39 |
| 2020-02-19 | 19.97 | 19.39 | 19.7 | 19.74 | 29800.0 | 19.74 |
| 2020-02-18 | 19.87 | 19.18 | 19.5 | 19.68 | 31300.0 | 19.68 |