| 名前 | Genworth Financial Inc Common Stock |
| ティッカー | GNW |
| 国 | United States |
| 上場年 | 2004.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.11 | 3.61 | 4.08 | 3.77 | 13050800.0 | 3.77 |
| 2021-02-12 | 4.2 | 3.99 | 4.07 | 4.11 | 12811400.0 | 4.11 |
| 2021-02-11 | 4.34 | 4.04 | 4.15 | 4.12 | 11386500.0 | 4.12 |
| 2021-02-10 | 4.23 | 3.82 | 3.86 | 4.14 | 27154300.0 | 4.14 |
| 2021-02-09 | 3.9 | 3.7 | 3.71 | 3.84 | 9936300.0 | 3.84 |
| 2021-02-08 | 3.92 | 3.64 | 3.78 | 3.74 | 9831000.0 | 3.74 |
| 2021-02-05 | 3.77 | 3.51 | 3.61 | 3.7 | 12336000.0 | 3.7 |
| 2021-02-04 | 3.75 | 3.23 | 3.24 | 3.57 | 11537600.0 | 3.57 |
| 2021-02-03 | 3.39 | 3.19 | 3.23 | 3.25 | 4873200.0 | 3.25 |
| 2021-02-02 | 3.31 | 3.09 | 3.16 | 3.23 | 6379900.0 | 3.23 |
| 2021-02-01 | 3.2 | 2.86 | 2.89 | 3.09 | 8846600.0 | 3.09 |
| 2021-01-29 | 2.93 | 2.81 | 2.9 | 2.84 | 7685200.0 | 2.84 |
| 2021-01-28 | 3.01 | 2.86 | 2.98 | 2.88 | 6770200.0 | 2.88 |
| 2021-01-27 | 3.11 | 2.9 | 3.08 | 2.92 | 14815200.0 | 2.92 |
| 2021-01-26 | 3.23 | 3.15 | 3.18 | 3.15 | 3536300.0 | 3.15 |
| 2021-01-25 | 3.25 | 3.04 | 3.07 | 3.16 | 5916900.0 | 3.16 |
| 2021-01-22 | 3.13 | 3.0 | 3.04 | 3.11 | 6507900.0 | 3.11 |
| 2021-01-21 | 3.16 | 3.03 | 3.14 | 3.07 | 4487600.0 | 3.07 |
| 2021-01-20 | 3.25 | 3.11 | 3.11 | 3.15 | 6049400.0 | 3.15 |
| 2021-01-19 | 3.16 | 3.05 | 3.15 | 3.09 | 5614000.0 | 3.09 |
| 2021-01-15 | 3.2 | 3.06 | 3.18 | 3.11 | 5393700.0 | 3.11 |
| 2021-01-14 | 3.24 | 3.12 | 3.16 | 3.2 | 4343900.0 | 3.2 |
| 2021-01-13 | 3.31 | 3.11 | 3.13 | 3.13 | 7949000.0 | 3.13 |
| 2021-01-12 | 3.17 | 3.1 | 3.11 | 3.14 | 4909100.0 | 3.14 |
| 2021-01-11 | 3.21 | 3.04 | 3.18 | 3.1 | 9231200.0 | 3.1 |
| 2021-01-08 | 3.25 | 2.85 | 2.86 | 3.12 | 11453200.0 | 3.12 |
| 2021-01-07 | 2.87 | 2.74 | 2.8 | 2.83 | 6485900.0 | 2.83 |
| 2021-01-06 | 2.89 | 2.73 | 2.79 | 2.79 | 9408900.0 | 2.79 |
| 2021-01-05 | 2.93 | 2.58 | 2.77 | 2.75 | 19712100.0 | 2.75 |
| 2021-01-04 | 2.95 | 2.56 | 2.62 | 2.69 | 38403100.0 | 2.69 |
| 2020-12-31 | 4.09 | 3.76 | 4.08 | 3.78 | 9560000.0 | 3.78 |
| 2020-12-30 | 4.2 | 4.05 | 4.16 | 4.12 | 3628000.0 | 4.12 |
| 2020-12-29 | 4.21 | 4.1 | 4.11 | 4.16 | 2846800.0 | 4.16 |
| 2020-12-28 | 4.33 | 4.12 | 4.3 | 4.16 | 3538300.0 | 4.16 |
| 2020-12-24 | 4.42 | 4.24 | 4.28 | 4.36 | 1720100.0 | 4.36 |
| 2020-12-23 | 4.39 | 4.14 | 4.14 | 4.26 | 4185800.0 | 4.26 |
| 2020-12-22 | 4.18 | 4.06 | 4.14 | 4.12 | 4641500.0 | 4.12 |
| 2020-12-21 | 4.33 | 4.1 | 4.27 | 4.15 | 6598800.0 | 4.15 |
| 2020-12-18 | 4.46 | 4.17 | 4.38 | 4.25 | 9982400.0 | 4.25 |
| 2020-12-17 | 4.38 | 4.24 | 4.25 | 4.35 | 3979100.0 | 4.35 |
| 2020-12-16 | 4.47 | 4.26 | 4.44 | 4.29 | 3963100.0 | 4.29 |
| 2020-12-15 | 4.4 | 4.16 | 4.25 | 4.4 | 2721200.0 | 4.4 |
| 2020-12-14 | 4.36 | 4.17 | 4.35 | 4.2 | 4555900.0 | 4.2 |
| 2020-12-11 | 4.36 | 4.25 | 4.28 | 4.32 | 3643300.0 | 4.32 |
| 2020-12-10 | 4.54 | 4.26 | 4.47 | 4.36 | 5196600.0 | 4.36 |
| 2020-12-09 | 4.63 | 4.46 | 4.62 | 4.49 | 5448000.0 | 4.49 |
| 2020-12-08 | 4.65 | 4.54 | 4.65 | 4.6 | 4416400.0 | 4.6 |
| 2020-12-07 | 4.76 | 4.6 | 4.76 | 4.71 | 3900200.0 | 4.71 |
| 2020-12-04 | 4.76 | 4.66 | 4.68 | 4.76 | 2970100.0 | 4.76 |
| 2020-12-03 | 4.71 | 4.6 | 4.64 | 4.7 | 3247200.0 | 4.7 |
| 2020-12-02 | 4.72 | 4.55 | 4.67 | 4.65 | 3298900.0 | 4.65 |
| 2020-12-01 | 4.72 | 4.52 | 4.57 | 4.68 | 7075200.0 | 4.68 |
| 2020-11-30 | 4.57 | 4.42 | 4.55 | 4.54 | 10301200.0 | 4.54 |
| 2020-11-27 | 4.27 | 4.11 | 4.17 | 4.15 | 2432400.0 | 4.15 |
| 2020-11-25 | 4.53 | 3.35 | 4.48 | 4.19 | 19099100.0 | 4.19 |
| 2020-11-24 | 4.59 | 4.46 | 4.56 | 4.56 | 4290000.0 | 4.56 |
| 2020-11-23 | 4.68 | 4.43 | 4.66 | 4.53 | 4316000.0 | 4.53 |
| 2020-11-20 | 4.66 | 4.54 | 4.56 | 4.63 | 4224000.0 | 4.63 |
| 2020-11-19 | 4.59 | 4.48 | 4.55 | 4.56 | 3829200.0 | 4.56 |
| 2020-11-18 | 4.6 | 4.42 | 4.53 | 4.43 | 3961200.0 | 4.43 |
| 2020-11-17 | 4.63 | 4.53 | 4.55 | 4.56 | 3553300.0 | 4.56 |
| 2020-11-16 | 4.61 | 4.49 | 4.52 | 4.59 | 4822100.0 | 4.59 |
| 2020-11-13 | 4.51 | 4.41 | 4.51 | 4.5 | 2273700.0 | 4.5 |
| 2020-11-12 | 4.5 | 4.34 | 4.49 | 4.48 | 4411200.0 | 4.48 |
| 2020-11-11 | 4.59 | 4.4 | 4.59 | 4.51 | 4069800.0 | 4.51 |
| 2020-11-10 | 4.54 | 4.3 | 4.37 | 4.52 | 7966500.0 | 4.52 |
| 2020-11-09 | 4.41 | 4.28 | 4.4 | 4.3 | 6123400.0 | 4.3 |
| 2020-11-06 | 4.28 | 4.18 | 4.2 | 4.23 | 2896200.0 | 4.23 |
| 2020-11-05 | 4.33 | 4.12 | 4.3 | 4.25 | 4987700.0 | 4.25 |
| 2020-11-04 | 4.12 | 3.93 | 3.99 | 4.1 | 2590700.0 | 4.1 |
| 2020-11-03 | 4.11 | 4.01 | 4.03 | 4.1 | 3571800.0 | 4.1 |
| 2020-11-02 | 4.17 | 4.01 | 4.1 | 4.07 | 5247000.0 | 4.07 |
| 2020-10-30 | 4.14 | 3.84 | 4.06 | 3.93 | 4402300.0 | 3.93 |
| 2020-10-29 | 4.11 | 3.77 | 3.82 | 4.08 | 7058400.0 | 4.08 |
| 2020-10-28 | 3.82 | 3.65 | 3.8 | 3.66 | 3644800.0 | 3.66 |
| 2020-10-27 | 3.86 | 3.72 | 3.8 | 3.83 | 2123200.0 | 3.83 |
| 2020-10-26 | 3.87 | 3.74 | 3.74 | 3.83 | 2946600.0 | 3.83 |
| 2020-10-23 | 3.85 | 3.76 | 3.81 | 3.79 | 2937300.0 | 3.79 |
| 2020-10-22 | 3.77 | 3.67 | 3.71 | 3.76 | 2330600.0 | 3.76 |
| 2020-10-21 | 3.83 | 3.62 | 3.63 | 3.73 | 3640400.0 | 3.73 |
| 2020-10-20 | 3.63 | 3.54 | 3.56 | 3.61 | 2048900.0 | 3.61 |
| 2020-10-19 | 3.64 | 3.52 | 3.54 | 3.53 | 2570200.0 | 3.53 |
| 2020-10-16 | 3.6 | 3.49 | 3.57 | 3.51 | 3414200.0 | 3.51 |
| 2020-10-15 | 3.59 | 3.46 | 3.5 | 3.58 | 1650000.0 | 3.58 |
| 2020-10-14 | 3.63 | 3.51 | 3.59 | 3.52 | 2524400.0 | 3.52 |
| 2020-10-13 | 3.64 | 3.55 | 3.57 | 3.63 | 2934400.0 | 3.63 |
| 2020-10-12 | 3.65 | 3.42 | 3.42 | 3.63 | 4070100.0 | 3.63 |
| 2020-10-09 | 3.52 | 3.39 | 3.52 | 3.43 | 3452000.0 | 3.43 |
| 2020-10-08 | 3.49 | 3.41 | 3.46 | 3.45 | 1648500.0 | 3.45 |
| 2020-10-07 | 3.53 | 3.4 | 3.5 | 3.4 | 3227000.0 | 3.4 |
| 2020-10-06 | 3.53 | 3.4 | 3.5 | 3.44 | 3058500.0 | 3.44 |
| 2020-10-05 | 3.55 | 3.43 | 3.43 | 3.47 | 2744400.0 | 3.47 |
| 2020-10-02 | 3.47 | 3.09 | 3.09 | 3.41 | 5198500.0 | 3.41 |
| 2020-10-01 | 3.25 | 2.95 | 2.95 | 3.16 | 8219300.0 | 3.16 |
| 2020-09-30 | 3.46 | 3.3 | 3.41 | 3.35 | 4111300.0 | 3.35 |
| 2020-09-29 | 3.53 | 3.08 | 3.24 | 3.5 | 6444100.0 | 3.5 |
| 2020-09-28 | 3.31 | 3.07 | 3.11 | 3.27 | 5531600.0 | 3.27 |
| 2020-09-25 | 3.21 | 3.02 | 3.19 | 3.08 | 8987600.0 | 3.08 |
| 2020-09-24 | 3.05 | 2.92 | 3.04 | 3.03 | 3988400.0 | 3.03 |
| 2020-09-23 | 3.26 | 3.01 | 3.16 | 3.03 | 5186000.0 | 3.03 |
| 2020-09-22 | 3.2 | 3.05 | 3.18 | 3.13 | 5748500.0 | 3.13 |
| 2020-09-21 | 3.25 | 3.06 | 3.18 | 3.18 | 5501200.0 | 3.18 |
| 2020-09-18 | 3.33 | 3.11 | 3.11 | 3.28 | 15457400.0 | 3.28 |
| 2020-09-17 | 3.47 | 3.07 | 3.44 | 3.08 | 12766200.0 | 3.08 |
| 2020-09-16 | 3.62 | 3.45 | 3.61 | 3.46 | 12032300.0 | 3.46 |
| 2020-09-15 | 3.79 | 3.51 | 3.74 | 3.53 | 5094900.0 | 3.53 |
| 2020-09-14 | 3.77 | 3.6 | 3.75 | 3.75 | 3581400.0 | 3.75 |
| 2020-09-11 | 3.73 | 3.46 | 3.54 | 3.71 | 4246300.0 | 3.71 |
| 2020-09-10 | 3.7 | 3.51 | 3.55 | 3.53 | 5641800.0 | 3.53 |
| 2020-09-09 | 3.66 | 3.41 | 3.43 | 3.56 | 5969700.0 | 3.56 |
| 2020-09-08 | 3.48 | 3.32 | 3.45 | 3.35 | 4631300.0 | 3.35 |
| 2020-09-04 | 3.62 | 3.44 | 3.54 | 3.46 | 6357200.0 | 3.46 |
| 2020-09-03 | 3.62 | 3.33 | 3.35 | 3.54 | 8120100.0 | 3.54 |
| 2020-09-02 | 3.38 | 3.21 | 3.28 | 3.35 | 6869000.0 | 3.35 |
| 2020-09-01 | 3.46 | 3.17 | 3.44 | 3.29 | 17733900.0 | 3.29 |
| 2020-08-31 | 3.32 | 2.88 | 3.31 | 3.02 | 40129800.0 | 3.02 |
| 2020-08-28 | 2.57 | 2.23 | 2.55 | 2.37 | 4925200.0 | 2.37 |
| 2020-08-27 | 2.62 | 2.52 | 2.59 | 2.53 | 2931400.0 | 2.53 |
| 2020-08-26 | 2.63 | 2.55 | 2.58 | 2.56 | 2668100.0 | 2.56 |
| 2020-08-25 | 2.72 | 2.58 | 2.7 | 2.59 | 2601600.0 | 2.59 |
| 2020-08-24 | 2.69 | 2.58 | 2.64 | 2.66 | 2584900.0 | 2.66 |
| 2020-08-21 | 2.75 | 2.58 | 2.74 | 2.61 | 4396600.0 | 2.61 |
| 2020-08-20 | 2.84 | 2.72 | 2.75 | 2.74 | 5177800.0 | 2.74 |
| 2020-08-19 | 2.99 | 2.52 | 2.52 | 2.73 | 10011900.0 | 2.73 |
| 2020-08-18 | 2.49 | 2.44 | 2.48 | 2.45 | 1777000.0 | 2.45 |
| 2020-08-17 | 2.57 | 2.47 | 2.57 | 2.48 | 3089500.0 | 2.48 |
| 2020-08-14 | 2.59 | 2.49 | 2.5 | 2.57 | 1901900.0 | 2.57 |
| 2020-08-13 | 2.62 | 2.43 | 2.46 | 2.55 | 2334900.0 | 2.55 |
| 2020-08-12 | 2.56 | 2.42 | 2.54 | 2.51 | 2118000.0 | 2.51 |
| 2020-08-11 | 2.75 | 2.44 | 2.72 | 2.47 | 5253000.0 | 2.47 |
| 2020-08-10 | 2.69 | 2.31 | 2.33 | 2.67 | 9833400.0 | 2.67 |
| 2020-08-07 | 2.35 | 2.12 | 2.15 | 2.35 | 4486400.0 | 2.35 |
| 2020-08-06 | 2.24 | 2.15 | 2.19 | 2.18 | 2246500.0 | 2.18 |
| 2020-08-05 | 2.23 | 2.09 | 2.13 | 2.22 | 2888100.0 | 2.22 |
| 2020-08-04 | 2.13 | 2.03 | 2.04 | 2.1 | 2920200.0 | 2.1 |
| 2020-08-03 | 2.07 | 1.98 | 2.06 | 2.05 | 3919700.0 | 2.05 |
| 2020-07-31 | 2.06 | 1.95 | 2.01 | 2.04 | 3877100.0 | 2.04 |
| 2020-07-30 | 2.05 | 1.97 | 2.02 | 2.01 | 6245900.0 | 2.01 |
| 2020-07-29 | 2.31 | 2.13 | 2.26 | 2.15 | 5431700.0 | 2.15 |
| 2020-07-28 | 2.41 | 2.13 | 2.16 | 2.33 | 8663100.0 | 2.33 |
| 2020-07-27 | 2.21 | 2.11 | 2.16 | 2.18 | 2312300.0 | 2.18 |
| 2020-07-24 | 2.22 | 2.16 | 2.19 | 2.19 | 1661000.0 | 2.19 |
| 2020-07-23 | 2.26 | 2.16 | 2.16 | 2.2 | 2771300.0 | 2.2 |
| 2020-07-22 | 2.22 | 2.16 | 2.19 | 2.18 | 3020700.0 | 2.18 |
| 2020-07-21 | 2.21 | 2.13 | 2.18 | 2.2 | 2911800.0 | 2.2 |
| 2020-07-20 | 2.17 | 2.12 | 2.14 | 2.13 | 3558100.0 | 2.13 |
| 2020-07-17 | 2.2 | 2.13 | 2.18 | 2.18 | 2233200.0 | 2.18 |
| 2020-07-16 | 2.3 | 2.16 | 2.24 | 2.18 | 4428300.0 | 2.18 |
| 2020-07-15 | 2.26 | 2.08 | 2.11 | 2.23 | 4409200.0 | 2.23 |
| 2020-07-14 | 2.07 | 1.97 | 2.05 | 2.05 | 5050600.0 | 2.05 |
| 2020-07-13 | 2.13 | 2.04 | 2.11 | 2.04 | 3858600.0 | 2.04 |
| 2020-07-10 | 2.13 | 2.06 | 2.09 | 2.09 | 3369000.0 | 2.09 |
| 2020-07-09 | 2.24 | 2.06 | 2.21 | 2.07 | 6289000.0 | 2.07 |
| 2020-07-08 | 2.32 | 2.15 | 2.23 | 2.2 | 5045900.0 | 2.2 |
| 2020-07-07 | 2.32 | 2.22 | 2.29 | 2.23 | 5795900.0 | 2.23 |
| 2020-07-06 | 2.41 | 2.26 | 2.3 | 2.32 | 3189000.0 | 2.32 |
| 2020-07-02 | 2.41 | 2.27 | 2.31 | 2.28 | 8298700.0 | 2.28 |
| 2020-07-01 | 2.27 | 2.13 | 2.21 | 2.22 | 5953500.0 | 2.22 |
| 2020-06-30 | 2.34 | 1.87 | 2.0 | 2.31 | 32500300.0 | 2.31 |
| 2020-06-29 | 2.59 | 2.5 | 2.54 | 2.56 | 4162100.0 | 2.56 |
| 2020-06-26 | 2.61 | 2.45 | 2.58 | 2.49 | 8822100.0 | 2.49 |
| 2020-06-25 | 2.63 | 2.48 | 2.49 | 2.63 | 2929900.0 | 2.63 |
| 2020-06-24 | 2.6 | 2.45 | 2.58 | 2.53 | 4519400.0 | 2.53 |
| 2020-06-23 | 2.68 | 2.59 | 2.68 | 2.6 | 3306700.0 | 2.6 |
| 2020-06-22 | 2.69 | 2.59 | 2.66 | 2.6 | 3135700.0 | 2.6 |
| 2020-06-19 | 2.75 | 2.57 | 2.7 | 2.68 | 10831700.0 | 2.68 |
| 2020-06-18 | 2.78 | 2.61 | 2.75 | 2.66 | 8684500.0 | 2.66 |
| 2020-06-17 | 3.07 | 2.71 | 3.01 | 2.77 | 11008800.0 | 2.77 |
| 2020-06-16 | 3.14 | 2.95 | 3.08 | 3.03 | 6022400.0 | 3.03 |
| 2020-06-15 | 3.15 | 2.89 | 3.07 | 2.94 | 7356600.0 | 2.94 |
| 2020-06-12 | 3.32 | 3.1 | 3.29 | 3.15 | 4362800.0 | 3.15 |
| 2020-06-11 | 3.29 | 3.11 | 3.18 | 3.11 | 2941400.0 | 3.11 |
| 2020-06-10 | 3.55 | 3.3 | 3.49 | 3.35 | 4037700.0 | 3.35 |
| 2020-06-09 | 3.72 | 3.54 | 3.61 | 3.55 | 3982900.0 | 3.55 |
| 2020-06-08 | 3.73 | 3.44 | 3.48 | 3.71 | 7261900.0 | 3.71 |
| 2020-06-05 | 3.49 | 3.36 | 3.49 | 3.43 | 6359100.0 | 3.43 |
| 2020-06-04 | 3.38 | 3.21 | 3.24 | 3.31 | 2979900.0 | 3.31 |
| 2020-06-03 | 3.39 | 3.23 | 3.25 | 3.3 | 4169800.0 | 3.3 |
| 2020-06-02 | 3.27 | 3.16 | 3.19 | 3.19 | 3027400.0 | 3.19 |
| 2020-06-01 | 3.23 | 3.02 | 3.09 | 3.18 | 5000100.0 | 3.18 |
| 2020-05-29 | 3.12 | 2.96 | 3.1 | 3.05 | 5139600.0 | 3.05 |
| 2020-05-28 | 3.36 | 3.13 | 3.35 | 3.15 | 4296200.0 | 3.15 |
| 2020-05-27 | 3.44 | 3.14 | 3.31 | 3.31 | 5662700.0 | 3.31 |
| 2020-05-26 | 3.31 | 3.17 | 3.25 | 3.22 | 3971000.0 | 3.22 |
| 2020-05-22 | 3.42 | 3.12 | 3.37 | 3.17 | 4707400.0 | 3.17 |
| 2020-05-21 | 3.38 | 3.01 | 3.02 | 3.36 | 8506500.0 | 3.36 |
| 2020-05-20 | 3.1 | 2.72 | 2.76 | 3.05 | 5802300.0 | 3.05 |
| 2020-05-19 | 2.83 | 2.71 | 2.82 | 2.72 | 3158800.0 | 2.72 |
| 2020-05-18 | 2.88 | 2.65 | 2.8 | 2.85 | 5344500.0 | 2.85 |
| 2020-05-15 | 2.82 | 2.53 | 2.56 | 2.7 | 6211400.0 | 2.7 |
| 2020-05-14 | 2.77 | 2.5 | 2.75 | 2.57 | 8331700.0 | 2.57 |
| 2020-05-13 | 2.9 | 2.77 | 2.88 | 2.79 | 4319400.0 | 2.79 |
| 2020-05-12 | 3.16 | 2.85 | 3.13 | 2.85 | 6127200.0 | 2.85 |
| 2020-05-11 | 3.15 | 3.1 | 3.1 | 3.11 | 5298000.0 | 3.11 |
| 2020-05-08 | 3.14 | 3.01 | 3.12 | 3.08 | 4226900.0 | 3.08 |
| 2020-05-07 | 3.12 | 3.03 | 3.06 | 3.06 | 3900400.0 | 3.06 |
| 2020-05-06 | 3.45 | 2.99 | 3.33 | 2.99 | 8309100.0 | 2.99 |
| 2020-05-05 | 3.52 | 3.34 | 3.44 | 3.35 | 5446000.0 | 3.35 |
| 2020-05-04 | 3.37 | 3.21 | 3.35 | 3.35 | 3984400.0 | 3.35 |
| 2020-05-01 | 3.59 | 3.32 | 3.53 | 3.39 | 4333900.0 | 3.39 |
| 2020-04-30 | 3.68 | 3.46 | 3.61 | 3.63 | 5109200.0 | 3.63 |
| 2020-04-29 | 3.69 | 3.42 | 3.49 | 3.67 | 6134400.0 | 3.67 |
| 2020-04-28 | 3.48 | 3.3 | 3.45 | 3.44 | 3294600.0 | 3.44 |
| 2020-04-27 | 3.4 | 3.32 | 3.32 | 3.34 | 6482400.0 | 3.34 |
| 2020-04-24 | 3.38 | 3.24 | 3.28 | 3.3 | 2412500.0 | 3.3 |
| 2020-04-23 | 3.35 | 3.23 | 3.3 | 3.24 | 2857200.0 | 3.24 |
| 2020-04-22 | 3.35 | 3.17 | 3.22 | 3.28 | 4240500.0 | 3.28 |
| 2020-04-21 | 3.36 | 3.11 | 3.31 | 3.12 | 6265000.0 | 3.12 |
| 2020-04-20 | 3.52 | 3.33 | 3.46 | 3.38 | 4739900.0 | 3.38 |
| 2020-04-17 | 3.68 | 3.47 | 3.61 | 3.51 | 3370200.0 | 3.51 |
| 2020-04-16 | 3.58 | 3.46 | 3.51 | 3.53 | 2909700.0 | 3.53 |
| 2020-04-15 | 3.68 | 3.5 | 3.52 | 3.54 | 4706300.0 | 3.54 |
| 2020-04-14 | 3.72 | 3.6 | 3.69 | 3.65 | 2864100.0 | 3.65 |
| 2020-04-13 | 3.66 | 3.51 | 3.56 | 3.58 | 2368900.0 | 3.58 |
| 2020-04-09 | 3.75 | 3.52 | 3.62 | 3.58 | 6471400.0 | 3.58 |
| 2020-04-08 | 3.67 | 3.44 | 3.53 | 3.58 | 3366100.0 | 3.58 |
| 2020-04-07 | 3.62 | 3.41 | 3.44 | 3.53 | 4433100.0 | 3.53 |
| 2020-04-06 | 3.51 | 3.29 | 3.51 | 3.39 | 5172400.0 | 3.39 |
| 2020-04-03 | 3.4 | 3.16 | 3.35 | 3.33 | 5304100.0 | 3.33 |
| 2020-04-02 | 3.58 | 3.21 | 3.36 | 3.4 | 6677500.0 | 3.4 |
| 2020-04-01 | 3.25 | 2.88 | 2.9 | 3.05 | 8775300.0 | 3.05 |
| 2020-03-31 | 4.16 | 2.98 | 3.97 | 3.32 | 20299900.0 | 3.32 |
| 2020-03-30 | 4.11 | 3.8 | 3.88 | 4.05 | 4368100.0 | 4.05 |
| 2020-03-27 | 4.06 | 3.73 | 4.0 | 3.75 | 8114400.0 | 3.75 |
| 2020-03-26 | 4.24 | 3.98 | 4.08 | 4.18 | 5495300.0 | 4.18 |
| 2020-03-25 | 4.24 | 3.6 | 3.96 | 3.99 | 12476100.0 | 3.99 |
| 2020-03-24 | 3.82 | 3.44 | 3.54 | 3.75 | 9844800.0 | 3.75 |
| 2020-03-23 | 3.64 | 2.87 | 3.48 | 2.98 | 12797800.0 | 2.98 |
| 2020-03-20 | 3.95 | 3.13 | 3.92 | 3.24 | 16679700.0 | 3.24 |
| 2020-03-19 | 3.95 | 3.52 | 3.85 | 3.9 | 9684400.0 | 3.9 |
| 2020-03-18 | 4.29 | 3.8 | 4.18 | 3.83 | 10621300.0 | 3.83 |
| 2020-03-17 | 4.52 | 3.68 | 3.93 | 4.5 | 10848100.0 | 4.5 |
| 2020-03-16 | 3.98 | 3.61 | 3.81 | 3.9 | 8473100.0 | 3.9 |
| 2020-03-13 | 4.31 | 3.73 | 4.28 | 4.12 | 6843100.0 | 4.12 |
| 2020-03-12 | 4.14 | 3.4 | 4.11 | 4.09 | 10235800.0 | 4.09 |
| 2020-03-11 | 4.39 | 4.22 | 4.31 | 4.3 | 7586000.0 | 4.3 |
| 2020-03-10 | 4.46 | 4.09 | 4.13 | 4.46 | 8016100.0 | 4.46 |
| 2020-03-09 | 4.24 | 3.96 | 4.24 | 4.02 | 7941200.0 | 4.02 |
| 2020-03-06 | 4.56 | 4.35 | 4.52 | 4.41 | 8986700.0 | 4.41 |
| 2020-03-05 | 4.72 | 4.56 | 4.69 | 4.65 | 9431100.0 | 4.65 |
| 2020-03-04 | 4.84 | 4.71 | 4.83 | 4.8 | 5883300.0 | 4.8 |
| 2020-03-03 | 4.8 | 4.56 | 4.65 | 4.8 | 17556200.0 | 4.8 |
| 2020-03-02 | 4.22 | 3.89 | 3.93 | 4.18 | 8123400.0 | 4.18 |
| 2020-02-28 | 3.92 | 3.69 | 3.8 | 3.9 | 8387700.0 | 3.9 |
| 2020-02-27 | 4.07 | 3.82 | 3.98 | 3.89 | 5216200.0 | 3.89 |
| 2020-02-26 | 4.19 | 4.05 | 4.19 | 4.06 | 3946400.0 | 4.06 |
| 2020-02-25 | 4.28 | 4.13 | 4.25 | 4.15 | 4191200.0 | 4.15 |
| 2020-02-24 | 4.32 | 4.19 | 4.19 | 4.27 | 3373000.0 | 4.27 |
| 2020-02-21 | 4.41 | 4.28 | 4.29 | 4.33 | 3853900.0 | 4.33 |
| 2020-02-20 | 4.35 | 4.3 | 4.35 | 4.32 | 3131300.0 | 4.32 |
| 2020-02-19 | 4.42 | 4.3 | 4.35 | 4.36 | 3078100.0 | 4.36 |
| 2020-02-18 | 4.38 | 4.29 | 4.3 | 4.36 | 2240100.0 | 4.36 |