| 名前 | Granite Point Mortgage Trust Inc. Common Stock |
| ティッカー | GPMT |
| 国 | nan |
| 上場年 | 2017.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.85 | 10.47 | 10.48 | 10.72 | 390900.0 | 10.72 |
| 2021-02-12 | 10.48 | 10.19 | 10.24 | 10.44 | 276200.0 | 10.44 |
| 2021-02-11 | 10.46 | 10.02 | 10.23 | 10.29 | 286900.0 | 10.29 |
| 2021-02-10 | 10.48 | 10.02 | 10.08 | 10.23 | 456100.0 | 10.23 |
| 2021-02-09 | 10.2 | 9.93 | 10.12 | 10.07 | 347000.0 | 10.07 |
| 2021-02-08 | 10.2 | 10.04 | 10.12 | 10.16 | 304900.0 | 10.16 |
| 2021-02-05 | 10.11 | 9.87 | 9.95 | 10.1 | 382300.0 | 10.1 |
| 2021-02-04 | 9.94 | 9.59 | 9.59 | 9.84 | 305100.0 | 9.84 |
| 2021-02-03 | 9.78 | 9.49 | 9.65 | 9.59 | 324200.0 | 9.59 |
| 2021-02-02 | 9.74 | 9.5 | 9.62 | 9.67 | 311400.0 | 9.67 |
| 2021-02-01 | 9.52 | 9.03 | 9.4 | 9.5 | 714300.0 | 9.5 |
| 2021-01-29 | 9.58 | 9.17 | 9.58 | 9.32 | 597600.0 | 9.32 |
| 2021-01-28 | 9.68 | 9.44 | 9.64 | 9.64 | 567300.0 | 9.64 |
| 2021-01-27 | 9.9 | 9.55 | 9.77 | 9.57 | 748400.0 | 9.57 |
| 2021-01-26 | 10.14 | 9.84 | 9.94 | 9.92 | 388800.0 | 9.92 |
| 2021-01-25 | 10.08 | 9.69 | 9.91 | 9.87 | 595700.0 | 9.87 |
| 2021-01-22 | 10.07 | 9.73 | 9.9 | 10.04 | 529300.0 | 10.04 |
| 2021-01-21 | 10.17 | 9.89 | 10.17 | 9.95 | 492600.0 | 9.95 |
| 2021-01-20 | 10.19 | 9.76 | 9.76 | 10.17 | 562000.0 | 10.17 |
| 2021-01-19 | 9.85 | 9.58 | 9.74 | 9.79 | 462000.0 | 9.79 |
| 2021-01-15 | 9.88 | 9.67 | 9.8 | 9.72 | 366700.0 | 9.72 |
| 2021-01-14 | 9.94 | 9.78 | 9.89 | 9.89 | 331000.0 | 9.89 |
| 2021-01-13 | 9.88 | 9.7 | 9.8 | 9.83 | 304200.0 | 9.83 |
| 2021-01-12 | 9.9 | 9.66 | 9.76 | 9.83 | 292700.0 | 9.83 |
| 2021-01-11 | 10.06 | 9.73 | 9.78 | 9.8 | 388500.0 | 9.8 |
| 2021-01-08 | 9.95 | 9.63 | 9.95 | 9.86 | 524900.0 | 9.86 |
| 2021-01-07 | 10.11 | 9.75 | 10.09 | 9.91 | 455300.0 | 9.91 |
| 2021-01-06 | 10.33 | 9.73 | 9.75 | 10.09 | 793200.0 | 10.09 |
| 2021-01-05 | 9.78 | 9.54 | 9.62 | 9.56 | 440500.0 | 9.56 |
| 2021-01-04 | 10.0 | 9.48 | 10.0 | 9.64 | 871400.0 | 9.64 |
| 2020-12-31 | 10.1 | 9.68 | 9.8 | 9.99 | 672700.0 | 9.99 |
| 2020-12-30 | 10.03 | 9.62 | 9.7 | 9.81 | 483900.0 | 9.81 |
| 2020-12-29 | 10.4 | 9.99 | 10.33 | 10.1 | 595000.0 | 9.65 |
| 2020-12-28 | 10.66 | 10.22 | 10.28 | 10.31 | 798100.0 | 9.85 |
| 2020-12-24 | 10.26 | 9.93 | 10.24 | 10.17 | 432000.0 | 9.72 |
| 2020-12-23 | 10.39 | 9.82 | 9.86 | 10.22 | 825700.0 | 9.76 |
| 2020-12-22 | 9.95 | 9.55 | 9.73 | 9.84 | 887500.0 | 9.4 |
| 2020-12-21 | 9.87 | 9.5 | 9.85 | 9.63 | 931400.0 | 9.2 |
| 2020-12-18 | 10.16 | 9.57 | 10.0 | 9.59 | 2378300.0 | 9.16 |
| 2020-12-17 | 10.2 | 9.93 | 10.14 | 10.08 | 547300.0 | 9.63 |
| 2020-12-16 | 10.25 | 10.02 | 10.16 | 10.03 | 362300.0 | 9.58 |
| 2020-12-15 | 10.21 | 9.85 | 10.0 | 10.09 | 615200.0 | 9.64 |
| 2020-12-14 | 10.15 | 9.82 | 10.09 | 9.82 | 412200.0 | 9.38 |
| 2020-12-11 | 10.05 | 9.75 | 9.91 | 9.96 | 333400.0 | 9.52 |
| 2020-12-10 | 10.25 | 9.81 | 9.88 | 10.09 | 625900.0 | 9.64 |
| 2020-12-09 | 10.24 | 9.85 | 10.11 | 9.99 | 505300.0 | 9.54 |
| 2020-12-08 | 10.07 | 9.61 | 9.93 | 10.03 | 848300.0 | 9.58 |
| 2020-12-07 | 10.63 | 9.75 | 10.61 | 9.94 | 1037500.0 | 9.5 |
| 2020-12-04 | 10.52 | 10.08 | 10.08 | 10.51 | 604500.0 | 10.04 |
| 2020-12-03 | 10.25 | 9.87 | 10.0 | 9.97 | 874200.0 | 9.53 |
| 2020-12-02 | 9.91 | 9.37 | 9.52 | 9.82 | 399600.0 | 9.38 |
| 2020-12-01 | 9.68 | 9.38 | 9.47 | 9.47 | 338900.0 | 9.05 |
| 2020-11-30 | 9.64 | 9.21 | 9.61 | 9.26 | 586300.0 | 8.85 |
| 2020-11-27 | 9.8 | 9.54 | 9.65 | 9.71 | 221200.0 | 9.28 |
| 2020-11-25 | 9.84 | 9.51 | 9.84 | 9.63 | 672600.0 | 9.2 |
| 2020-11-24 | 10.12 | 9.7 | 9.7 | 9.99 | 931700.0 | 9.54 |
| 2020-11-23 | 9.57 | 9.11 | 9.22 | 9.54 | 603100.0 | 9.11 |
| 2020-11-20 | 9.06 | 8.7 | 8.87 | 9.06 | 374500.0 | 8.66 |
| 2020-11-19 | 9.09 | 8.63 | 9.0 | 8.98 | 502100.0 | 8.58 |
| 2020-11-18 | 9.63 | 9.11 | 9.2 | 9.14 | 798800.0 | 8.73 |
| 2020-11-17 | 9.11 | 8.63 | 8.76 | 9.11 | 895200.0 | 8.7 |
| 2020-11-16 | 8.98 | 8.7 | 8.73 | 8.92 | 863700.0 | 8.52 |
| 2020-11-13 | 8.45 | 8.07 | 8.1 | 8.32 | 758900.0 | 7.95 |
| 2020-11-12 | 8.29 | 7.83 | 8.08 | 7.98 | 672700.0 | 7.62 |
| 2020-11-11 | 8.59 | 8.11 | 8.59 | 8.24 | 760100.0 | 7.87 |
| 2020-11-10 | 8.71 | 7.85 | 8.01 | 8.58 | 1402800.0 | 8.2 |
| 2020-11-09 | 8.27 | 7.23 | 7.23 | 8.07 | 1565200.0 | 7.71 |
| 2020-11-06 | 7.05 | 6.86 | 7.0 | 6.91 | 445300.0 | 6.6 |
| 2020-11-05 | 7.05 | 6.8 | 6.8 | 6.97 | 439300.0 | 6.66 |
| 2020-11-04 | 6.93 | 6.75 | 6.93 | 6.81 | 505700.0 | 6.51 |
| 2020-11-03 | 7.09 | 6.91 | 6.99 | 7.04 | 897000.0 | 6.73 |
| 2020-11-02 | 7.02 | 6.78 | 6.84 | 6.85 | 536400.0 | 6.54 |
| 2020-10-30 | 6.94 | 6.63 | 6.77 | 6.74 | 414300.0 | 6.44 |
| 2020-10-29 | 6.89 | 6.51 | 6.56 | 6.82 | 536500.0 | 6.52 |
| 2020-10-28 | 6.88 | 6.59 | 6.72 | 6.64 | 748200.0 | 6.34 |
| 2020-10-27 | 7.1 | 6.88 | 6.91 | 6.88 | 460200.0 | 6.57 |
| 2020-10-26 | 7.15 | 6.85 | 7.15 | 6.93 | 469300.0 | 6.62 |
| 2020-10-23 | 7.26 | 7.01 | 7.06 | 7.23 | 383300.0 | 6.91 |
| 2020-10-22 | 7.04 | 6.75 | 6.78 | 7.0 | 307500.0 | 6.69 |
| 2020-10-21 | 6.83 | 6.54 | 6.77 | 6.77 | 378400.0 | 6.47 |
| 2020-10-20 | 7.0 | 6.77 | 6.93 | 6.78 | 354200.0 | 6.48 |
| 2020-10-19 | 7.12 | 6.87 | 7.07 | 6.88 | 512800.0 | 6.57 |
| 2020-10-16 | 7.21 | 6.97 | 7.14 | 6.98 | 460100.0 | 6.67 |
| 2020-10-15 | 7.24 | 7.01 | 7.01 | 7.14 | 426900.0 | 6.82 |
| 2020-10-14 | 7.3 | 7.09 | 7.13 | 7.1 | 452500.0 | 6.78 |
| 2020-10-13 | 7.24 | 7.07 | 7.07 | 7.1 | 407700.0 | 6.78 |
| 2020-10-12 | 7.25 | 6.91 | 7.01 | 7.18 | 485900.0 | 6.86 |
| 2020-10-09 | 7.49 | 7.07 | 7.48 | 7.1 | 445000.0 | 6.78 |
| 2020-10-08 | 7.51 | 7.15 | 7.25 | 7.4 | 801900.0 | 7.07 |
| 2020-10-07 | 7.29 | 6.99 | 7.28 | 7.18 | 980300.0 | 6.86 |
| 2020-10-06 | 7.8 | 7.36 | 7.58 | 7.4 | 878200.0 | 6.88 |
| 2020-10-05 | 7.66 | 7.37 | 7.55 | 7.48 | 726500.0 | 6.95 |
| 2020-10-02 | 7.56 | 7.0 | 7.01 | 7.49 | 551800.0 | 6.96 |
| 2020-10-01 | 7.32 | 6.98 | 7.1 | 7.27 | 607200.0 | 6.76 |
| 2020-09-30 | 7.3 | 6.99 | 7.08 | 7.09 | 915400.0 | 6.59 |
| 2020-09-29 | 8.02 | 7.02 | 7.58 | 7.15 | 1947100.0 | 6.65 |
| 2020-09-28 | 7.01 | 6.01 | 6.01 | 6.86 | 1888600.0 | 6.38 |
| 2020-09-25 | 5.94 | 5.63 | 5.63 | 5.88 | 701900.0 | 5.47 |
| 2020-09-24 | 5.9 | 5.52 | 5.7 | 5.7 | 595500.0 | 5.3 |
| 2020-09-23 | 6.46 | 5.7 | 6.23 | 5.7 | 996600.0 | 5.3 |
| 2020-09-22 | 6.39 | 6.12 | 6.24 | 6.16 | 764800.0 | 5.73 |
| 2020-09-21 | 6.74 | 6.14 | 6.71 | 6.21 | 964300.0 | 5.77 |
| 2020-09-18 | 7.02 | 6.64 | 6.76 | 6.84 | 1700800.0 | 6.36 |
| 2020-09-17 | 6.79 | 6.3 | 6.42 | 6.76 | 1005700.0 | 6.28 |
| 2020-09-16 | 6.59 | 6.05 | 6.16 | 6.49 | 1180000.0 | 6.03 |
| 2020-09-15 | 6.37 | 6.15 | 6.2 | 6.19 | 567500.0 | 5.75 |
| 2020-09-14 | 6.27 | 6.07 | 6.26 | 6.21 | 943100.0 | 5.77 |
| 2020-09-11 | 6.21 | 5.93 | 6.2 | 6.17 | 756900.0 | 5.74 |
| 2020-09-10 | 6.32 | 6.16 | 6.26 | 6.18 | 750000.0 | 5.75 |
| 2020-09-09 | 6.45 | 6.27 | 6.41 | 6.3 | 806000.0 | 5.86 |
| 2020-09-08 | 6.54 | 6.21 | 6.47 | 6.38 | 940900.0 | 5.93 |
| 2020-09-04 | 6.87 | 6.31 | 6.66 | 6.52 | 844100.0 | 6.06 |
| 2020-09-03 | 6.88 | 6.55 | 6.6 | 6.57 | 943100.0 | 6.11 |
| 2020-09-02 | 6.7 | 6.48 | 6.6 | 6.57 | 659800.0 | 6.11 |
| 2020-09-01 | 6.8 | 6.54 | 6.61 | 6.64 | 580100.0 | 6.17 |
| 2020-08-31 | 6.93 | 6.62 | 6.93 | 6.64 | 976700.0 | 6.17 |
| 2020-08-28 | 7.07 | 6.81 | 7.0 | 6.98 | 526700.0 | 6.49 |
| 2020-08-27 | 7.17 | 6.72 | 6.72 | 6.89 | 728600.0 | 6.41 |
| 2020-08-26 | 7.09 | 6.63 | 7.07 | 6.77 | 1140000.0 | 6.29 |
| 2020-08-25 | 7.43 | 6.97 | 7.3 | 7.14 | 459900.0 | 6.64 |
| 2020-08-24 | 7.37 | 6.84 | 7.03 | 7.26 | 779000.0 | 6.75 |
| 2020-08-21 | 7.17 | 6.9 | 7.07 | 6.94 | 604400.0 | 6.45 |
| 2020-08-20 | 7.21 | 7.0 | 7.08 | 7.09 | 482000.0 | 6.59 |
| 2020-08-19 | 7.31 | 7.09 | 7.09 | 7.17 | 501100.0 | 6.67 |
| 2020-08-18 | 7.38 | 7.12 | 7.26 | 7.14 | 514600.0 | 6.64 |
| 2020-08-17 | 7.48 | 7.28 | 7.42 | 7.36 | 493300.0 | 6.84 |
| 2020-08-14 | 7.57 | 7.12 | 7.21 | 7.5 | 556000.0 | 6.97 |
| 2020-08-13 | 7.6 | 7.17 | 7.23 | 7.22 | 460200.0 | 6.71 |
| 2020-08-12 | 7.94 | 7.22 | 7.86 | 7.33 | 698300.0 | 6.81 |
| 2020-08-11 | 8.18 | 7.58 | 7.91 | 7.64 | 1057900.0 | 7.1 |
| 2020-08-10 | 7.79 | 7.38 | 7.42 | 7.71 | 910100.0 | 7.17 |
| 2020-08-07 | 7.3 | 6.91 | 6.95 | 7.26 | 592300.0 | 6.75 |
| 2020-08-06 | 7.2 | 6.99 | 7.05 | 7.02 | 574800.0 | 6.53 |
| 2020-08-05 | 7.08 | 6.76 | 6.89 | 7.05 | 546000.0 | 6.55 |
| 2020-08-04 | 6.89 | 6.67 | 6.67 | 6.82 | 538400.0 | 6.34 |
| 2020-08-03 | 6.82 | 6.55 | 6.79 | 6.77 | 524000.0 | 6.29 |
| 2020-07-31 | 7.12 | 6.63 | 6.8 | 6.79 | 558400.0 | 6.31 |
| 2020-07-30 | 6.98 | 6.61 | 6.64 | 6.86 | 474600.0 | 6.38 |
| 2020-07-29 | 6.92 | 6.71 | 6.82 | 6.85 | 386700.0 | 6.37 |
| 2020-07-28 | 6.95 | 6.64 | 6.65 | 6.88 | 488700.0 | 6.4 |
| 2020-07-27 | 6.76 | 6.53 | 6.72 | 6.63 | 618200.0 | 6.16 |
| 2020-07-24 | 6.95 | 6.72 | 6.74 | 6.72 | 586500.0 | 6.25 |
| 2020-07-23 | 7.17 | 6.85 | 6.9 | 6.9 | 629400.0 | 6.41 |
| 2020-07-22 | 7.03 | 6.57 | 6.58 | 7.02 | 621700.0 | 6.53 |
| 2020-07-21 | 6.77 | 6.46 | 6.46 | 6.7 | 533300.0 | 6.23 |
| 2020-07-20 | 6.78 | 6.36 | 6.5 | 6.47 | 534000.0 | 6.01 |
| 2020-07-17 | 6.77 | 6.51 | 6.64 | 6.68 | 652800.0 | 6.21 |
| 2020-07-16 | 6.88 | 6.51 | 6.67 | 6.66 | 449800.0 | 6.19 |
| 2020-07-15 | 7.0 | 6.47 | 6.5 | 6.88 | 814000.0 | 6.4 |
| 2020-07-14 | 6.49 | 6.2 | 6.37 | 6.26 | 551000.0 | 5.82 |
| 2020-07-13 | 6.6 | 6.3 | 6.54 | 6.39 | 753600.0 | 5.94 |
| 2020-07-10 | 6.53 | 6.1 | 6.2 | 6.52 | 509200.0 | 6.06 |
| 2020-07-09 | 6.54 | 6.09 | 6.46 | 6.26 | 1247300.0 | 5.82 |
| 2020-07-08 | 6.66 | 6.32 | 6.59 | 6.55 | 1244400.0 | 6.09 |
| 2020-07-07 | 6.77 | 6.46 | 6.65 | 6.59 | 1037200.0 | 6.13 |
| 2020-07-06 | 7.04 | 6.67 | 6.89 | 6.85 | 664700.0 | 6.37 |
| 2020-07-02 | 7.22 | 6.67 | 7.1 | 6.73 | 913400.0 | 6.26 |
| 2020-07-01 | 7.57 | 6.82 | 7.16 | 6.89 | 1144600.0 | 6.41 |
| 2020-06-30 | 7.4 | 6.97 | 7.29 | 7.18 | 857400.0 | 6.67 |
| 2020-06-29 | 7.35 | 6.73 | 6.8 | 7.34 | 878200.0 | 6.82 |
| 2020-06-26 | 7.05 | 6.69 | 6.88 | 7.03 | 1732100.0 | 6.54 |
| 2020-06-25 | 7.11 | 6.49 | 6.49 | 7.11 | 944300.0 | 6.61 |
| 2020-06-24 | 7.14 | 6.5 | 7.13 | 6.71 | 1292500.0 | 6.24 |
| 2020-06-23 | 7.4 | 6.75 | 6.75 | 7.37 | 1173900.0 | 6.85 |
| 2020-06-22 | 7.0 | 6.58 | 6.97 | 6.8 | 1000600.0 | 6.32 |
| 2020-06-19 | 7.27 | 6.82 | 7.14 | 7.03 | 2195400.0 | 6.54 |
| 2020-06-18 | 7.44 | 6.97 | 7.08 | 7.16 | 1344600.0 | 6.66 |
| 2020-06-17 | 7.43 | 6.97 | 7.3 | 7.28 | 924800.0 | 6.77 |
| 2020-06-16 | 7.9 | 7.01 | 7.81 | 7.28 | 1425400.0 | 6.77 |
| 2020-06-15 | 7.77 | 6.27 | 6.33 | 7.23 | 2277000.0 | 6.72 |
| 2020-06-12 | 7.08 | 6.28 | 7.03 | 6.99 | 1749400.0 | 6.5 |
| 2020-06-11 | 7.2 | 6.26 | 6.76 | 6.27 | 2437100.0 | 5.83 |
| 2020-06-10 | 8.3 | 7.06 | 8.3 | 7.51 | 2523500.0 | 6.98 |
| 2020-06-09 | 9.33 | 7.96 | 9.0 | 8.06 | 3445300.0 | 7.49 |
| 2020-06-08 | 9.58 | 8.28 | 8.74 | 9.55 | 3898700.0 | 8.88 |
| 2020-06-05 | 8.06 | 7.3 | 7.59 | 7.55 | 3003600.0 | 7.02 |
| 2020-06-04 | 6.92 | 6.03 | 6.09 | 6.52 | 3866200.0 | 6.06 |
| 2020-06-03 | 5.99 | 5.3 | 5.3 | 5.75 | 2463100.0 | 5.35 |
| 2020-06-02 | 5.56 | 5.02 | 5.3 | 5.02 | 2092500.0 | 4.67 |
| 2020-06-01 | 5.26 | 4.89 | 5.0 | 5.17 | 1156800.0 | 4.81 |
| 2020-05-29 | 5.2 | 4.87 | 5.1 | 4.92 | 1577700.0 | 4.57 |
| 2020-05-28 | 5.43 | 5.06 | 5.34 | 5.11 | 1219500.0 | 4.75 |
| 2020-05-27 | 5.55 | 4.97 | 5.55 | 5.34 | 1749200.0 | 4.96 |
| 2020-05-26 | 5.41 | 5.13 | 5.34 | 5.29 | 1916100.0 | 4.92 |
| 2020-05-22 | 5.11 | 4.86 | 5.08 | 5.08 | 904700.0 | 4.72 |
| 2020-05-21 | 5.28 | 4.93 | 5.11 | 5.12 | 1074400.0 | 4.76 |
| 2020-05-20 | 5.27 | 4.93 | 4.94 | 5.15 | 1190200.0 | 4.79 |
| 2020-05-19 | 5.17 | 4.52 | 4.8 | 4.81 | 1170900.0 | 4.47 |
| 2020-05-18 | 5.07 | 4.62 | 4.86 | 4.85 | 1832000.0 | 4.51 |
| 2020-05-15 | 4.66 | 4.41 | 4.59 | 4.61 | 3344400.0 | 4.29 |
| 2020-05-14 | 4.69 | 3.9 | 4.21 | 4.68 | 1962700.0 | 4.35 |
| 2020-05-13 | 4.88 | 4.2 | 4.86 | 4.34 | 2365200.0 | 4.03 |
| 2020-05-12 | 5.71 | 4.57 | 4.87 | 4.97 | 5028000.0 | 4.62 |
| 2020-05-11 | 4.52 | 4.25 | 4.5 | 4.43 | 1694700.0 | 4.12 |
| 2020-05-08 | 4.65 | 4.35 | 4.58 | 4.5 | 2009800.0 | 4.18 |
| 2020-05-07 | 4.69 | 4.35 | 4.4 | 4.51 | 2084600.0 | 4.19 |
| 2020-05-06 | 4.69 | 4.25 | 4.53 | 4.36 | 2092800.0 | 4.05 |
| 2020-05-05 | 5.08 | 4.41 | 4.73 | 4.45 | 1973700.0 | 4.14 |
| 2020-05-04 | 4.57 | 4.17 | 4.28 | 4.51 | 1547700.0 | 4.19 |
| 2020-05-01 | 4.74 | 4.31 | 4.67 | 4.63 | 2228800.0 | 4.3 |
| 2020-04-30 | 5.62 | 4.89 | 5.25 | 4.98 | 2500700.0 | 4.63 |
| 2020-04-29 | 5.94 | 4.97 | 5.03 | 5.59 | 3224100.0 | 5.2 |
| 2020-04-28 | 4.93 | 4.39 | 4.46 | 4.78 | 1986800.0 | 4.44 |
| 2020-04-27 | 4.55 | 3.89 | 4.16 | 4.29 | 1516600.0 | 3.99 |
| 2020-04-24 | 4.31 | 3.71 | 4.25 | 4.06 | 1529100.0 | 3.77 |
| 2020-04-23 | 4.57 | 4.15 | 4.24 | 4.17 | 1136700.0 | 3.88 |
| 2020-04-22 | 4.7 | 4.11 | 4.65 | 4.23 | 1404100.0 | 3.93 |
| 2020-04-21 | 4.52 | 4.08 | 4.14 | 4.49 | 1024900.0 | 4.17 |
| 2020-04-20 | 4.86 | 4.36 | 4.68 | 4.46 | 1484000.0 | 4.15 |
| 2020-04-17 | 5.17 | 4.67 | 5.06 | 4.98 | 2122600.0 | 4.63 |
| 2020-04-16 | 5.23 | 4.57 | 5.11 | 4.6 | 1521600.0 | 4.28 |
| 2020-04-15 | 5.23 | 4.71 | 5.08 | 5.02 | 1442200.0 | 4.67 |
| 2020-04-14 | 5.92 | 5.13 | 5.61 | 5.51 | 1804000.0 | 5.12 |
| 2020-04-13 | 6.4 | 4.81 | 6.36 | 5.36 | 3274000.0 | 4.98 |
| 2020-04-09 | 6.9 | 5.1 | 5.67 | 5.62 | 6676500.0 | 5.22 |
| 2020-04-08 | 5.12 | 4.01 | 4.13 | 4.49 | 4871100.0 | 4.17 |
| 2020-04-07 | 4.21 | 3.34 | 3.34 | 3.54 | 2979900.0 | 3.29 |
| 2020-04-06 | 3.68 | 2.87 | 2.94 | 3.04 | 3125200.0 | 2.83 |
| 2020-04-03 | 3.11 | 2.43 | 3.1 | 2.67 | 2538600.0 | 2.48 |
| 2020-04-02 | 3.91 | 2.82 | 3.81 | 2.93 | 2104000.0 | 2.72 |
| 2020-04-01 | 4.81 | 3.49 | 4.76 | 3.59 | 2333300.0 | 3.34 |
| 2020-03-31 | 5.75 | 4.91 | 5.12 | 5.07 | 3389200.0 | 4.71 |
| 2020-03-30 | 6.47 | 5.02 | 6.47 | 5.14 | 2580600.0 | 4.78 |
| 2020-03-27 | 7.59 | 6.43 | 7.0 | 6.8 | 4536100.0 | 6.32 |
| 2020-03-26 | 9.49 | 4.6 | 5.02 | 6.81 | 33440700.0 | 6.33 |
| 2020-03-25 | 2.94 | 2.23 | 2.69 | 2.25 | 3046000.0 | 2.09 |
| 2020-03-24 | 3.25 | 2.38 | 3.25 | 2.51 | 1842900.0 | 2.33 |
| 2020-03-23 | 4.25 | 2.91 | 3.98 | 3.11 | 1945000.0 | 2.89 |
| 2020-03-20 | 5.34 | 4.15 | 4.34 | 4.26 | 1769500.0 | 3.96 |
| 2020-03-19 | 4.49 | 2.89 | 4.23 | 4.18 | 2340400.0 | 3.89 |
| 2020-03-18 | 5.97 | 1.74 | 5.89 | 4.28 | 2884900.0 | 3.98 |
| 2020-03-17 | 8.91 | 6.17 | 8.79 | 6.17 | 1398800.0 | 5.74 |
| 2020-03-16 | 11.02 | 8.59 | 11.02 | 8.59 | 1020700.0 | 7.99 |
| 2020-03-13 | 12.48 | 11.0 | 11.68 | 12.4 | 858600.0 | 11.53 |
| 2020-03-12 | 12.9 | 11.0 | 12.9 | 11.1 | 724000.0 | 10.32 |
| 2020-03-11 | 14.44 | 13.43 | 14.38 | 13.69 | 598700.0 | 12.73 |
| 2020-03-10 | 14.69 | 13.97 | 14.56 | 14.65 | 985000.0 | 13.62 |
| 2020-03-09 | 15.49 | 14.28 | 15.26 | 14.35 | 603200.0 | 13.34 |
| 2020-03-06 | 16.03 | 15.33 | 15.58 | 15.98 | 498100.0 | 14.86 |
| 2020-03-05 | 16.15 | 15.73 | 16.01 | 15.89 | 986300.0 | 14.77 |
| 2020-03-04 | 17.2 | 16.11 | 17.05 | 16.3 | 961600.0 | 15.15 |
| 2020-03-03 | 17.52 | 16.68 | 17.2 | 16.98 | 582300.0 | 15.78 |
| 2020-03-02 | 17.29 | 16.48 | 16.5 | 17.24 | 554200.0 | 16.03 |
| 2020-02-28 | 16.99 | 16.36 | 16.81 | 16.42 | 1163800.0 | 15.26 |
| 2020-02-27 | 17.56 | 16.98 | 17.56 | 17.03 | 757800.0 | 15.83 |
| 2020-02-26 | 18.0 | 17.66 | 17.67 | 17.73 | 375900.0 | 16.48 |
| 2020-02-25 | 18.24 | 17.55 | 18.22 | 17.67 | 511800.0 | 16.43 |
| 2020-02-24 | 18.41 | 18.2 | 18.41 | 18.23 | 232900.0 | 16.95 |
| 2020-02-21 | 18.68 | 18.45 | 18.68 | 18.56 | 370300.0 | 17.25 |
| 2020-02-20 | 18.7 | 18.51 | 18.55 | 18.68 | 253800.0 | 17.37 |
| 2020-02-19 | 18.55 | 18.39 | 18.44 | 18.53 | 178000.0 | 17.23 |
| 2020-02-18 | 18.44 | 18.27 | 18.27 | 18.42 | 232500.0 | 17.12 |