| 名前 | The Goodyear Tire & Rubber Company Common Stock |
| ティッカー | GT |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 14.38 | 13.99 | 14.32 | 14.2 | 2717100.0 | 14.2 |
| 2021-02-12 | 14.3 | 13.98 | 14.24 | 14.07 | 2294700.0 | 14.07 |
| 2021-02-11 | 14.59 | 13.95 | 14.07 | 14.32 | 4881100.0 | 14.32 |
| 2021-02-10 | 14.32 | 13.45 | 13.48 | 13.99 | 7069500.0 | 13.99 |
| 2021-02-09 | 13.89 | 12.5 | 12.74 | 13.49 | 7844400.0 | 13.49 |
| 2021-02-08 | 12.83 | 12.4 | 12.66 | 12.73 | 5503900.0 | 12.73 |
| 2021-02-05 | 12.6 | 11.85 | 11.89 | 12.56 | 5631200.0 | 12.56 |
| 2021-02-04 | 11.9 | 11.63 | 11.69 | 11.76 | 2419300.0 | 11.76 |
| 2021-02-03 | 11.65 | 11.36 | 11.47 | 11.59 | 2392300.0 | 11.59 |
| 2021-02-02 | 11.31 | 10.91 | 11.15 | 11.27 | 2720700.0 | 11.27 |
| 2021-02-01 | 10.92 | 10.6 | 10.63 | 10.9 | 3004900.0 | 10.9 |
| 2021-01-29 | 10.82 | 10.46 | 10.64 | 10.55 | 3470100.0 | 10.55 |
| 2021-01-28 | 10.87 | 10.36 | 10.54 | 10.69 | 3694100.0 | 10.69 |
| 2021-01-27 | 10.88 | 10.38 | 10.8 | 10.51 | 4566200.0 | 10.51 |
| 2021-01-26 | 11.46 | 10.97 | 11.3 | 11.03 | 2283000.0 | 11.03 |
| 2021-01-25 | 11.4 | 10.91 | 11.4 | 11.17 | 2820900.0 | 11.17 |
| 2021-01-22 | 11.54 | 11.25 | 11.5 | 11.45 | 2089600.0 | 11.45 |
| 2021-01-21 | 11.65 | 11.37 | 11.45 | 11.58 | 1842000.0 | 11.58 |
| 2021-01-20 | 11.59 | 11.33 | 11.37 | 11.43 | 2422300.0 | 11.43 |
| 2021-01-19 | 11.7 | 11.2 | 11.6 | 11.33 | 3211200.0 | 11.33 |
| 2021-01-15 | 11.77 | 11.29 | 11.63 | 11.49 | 2459200.0 | 11.49 |
| 2021-01-14 | 12.09 | 11.76 | 11.81 | 11.85 | 2266700.0 | 11.85 |
| 2021-01-13 | 11.97 | 11.48 | 11.86 | 11.66 | 2563900.0 | 11.66 |
| 2021-01-12 | 12.0 | 11.39 | 11.51 | 11.97 | 3310900.0 | 11.97 |
| 2021-01-11 | 11.47 | 11.03 | 11.13 | 11.42 | 2808000.0 | 11.42 |
| 2021-01-08 | 11.7 | 11.23 | 11.32 | 11.46 | 6616600.0 | 11.46 |
| 2021-01-07 | 11.18 | 10.69 | 10.85 | 10.74 | 3047100.0 | 10.74 |
| 2021-01-06 | 10.97 | 10.55 | 10.71 | 10.78 | 3664900.0 | 10.78 |
| 2021-01-05 | 10.73 | 10.11 | 10.11 | 10.64 | 4292500.0 | 10.64 |
| 2021-01-04 | 11.03 | 10.02 | 10.85 | 10.17 | 5257400.0 | 10.17 |
| 2020-12-31 | 11.19 | 10.65 | 10.73 | 10.91 | 4197800.0 | 10.91 |
| 2020-12-30 | 10.65 | 10.26 | 10.29 | 10.63 | 2700300.0 | 10.63 |
| 2020-12-29 | 10.33 | 10.02 | 10.09 | 10.32 | 2442900.0 | 10.32 |
| 2020-12-28 | 10.66 | 10.31 | 10.45 | 10.31 | 1890500.0 | 10.31 |
| 2020-12-24 | 10.5 | 10.22 | 10.46 | 10.36 | 856200.0 | 10.36 |
| 2020-12-23 | 10.51 | 10.09 | 10.1 | 10.48 | 2534300.0 | 10.48 |
| 2020-12-22 | 10.39 | 9.99 | 10.39 | 10.01 | 2272100.0 | 10.01 |
| 2020-12-21 | 10.36 | 9.95 | 10.19 | 10.29 | 2361700.0 | 10.29 |
| 2020-12-18 | 10.86 | 10.36 | 10.78 | 10.44 | 5211700.0 | 10.44 |
| 2020-12-17 | 10.88 | 10.56 | 10.75 | 10.78 | 1687800.0 | 10.78 |
| 2020-12-16 | 11.11 | 10.66 | 10.97 | 10.7 | 2098300.0 | 10.7 |
| 2020-12-15 | 10.93 | 10.5 | 10.6 | 10.9 | 2355000.0 | 10.9 |
| 2020-12-14 | 10.72 | 10.43 | 10.65 | 10.5 | 1947000.0 | 10.5 |
| 2020-12-11 | 10.59 | 10.3 | 10.5 | 10.4 | 2281900.0 | 10.4 |
| 2020-12-10 | 10.68 | 10.32 | 10.59 | 10.63 | 2692300.0 | 10.63 |
| 2020-12-09 | 10.99 | 10.68 | 10.86 | 10.75 | 2147300.0 | 10.75 |
| 2020-12-08 | 11.05 | 10.64 | 10.64 | 10.82 | 2679400.0 | 10.82 |
| 2020-12-07 | 11.06 | 10.55 | 10.94 | 10.72 | 2347700.0 | 10.72 |
| 2020-12-04 | 11.12 | 10.67 | 10.7 | 11.09 | 2413700.0 | 11.09 |
| 2020-12-03 | 10.65 | 10.35 | 10.49 | 10.51 | 2986300.0 | 10.51 |
| 2020-12-02 | 10.61 | 10.3 | 10.59 | 10.4 | 3492900.0 | 10.4 |
| 2020-12-01 | 10.97 | 10.64 | 10.67 | 10.72 | 2761900.0 | 10.72 |
| 2020-11-30 | 10.99 | 10.41 | 10.87 | 10.42 | 2936500.0 | 10.42 |
| 2020-11-27 | 11.12 | 10.72 | 11.1 | 10.95 | 1759900.0 | 10.95 |
| 2020-11-25 | 11.17 | 10.78 | 11.11 | 11.02 | 3171700.0 | 11.02 |
| 2020-11-24 | 11.43 | 10.86 | 11.01 | 11.38 | 4728400.0 | 11.38 |
| 2020-11-23 | 10.98 | 10.55 | 10.59 | 10.69 | 4115300.0 | 10.69 |
| 2020-11-20 | 10.76 | 10.21 | 10.62 | 10.36 | 4203100.0 | 10.36 |
| 2020-11-19 | 10.78 | 10.54 | 10.65 | 10.76 | 2037000.0 | 10.76 |
| 2020-11-18 | 11.07 | 10.64 | 10.69 | 10.65 | 3322800.0 | 10.65 |
| 2020-11-17 | 10.67 | 10.05 | 10.23 | 10.6 | 3167100.0 | 10.6 |
| 2020-11-16 | 10.53 | 10.13 | 10.39 | 10.46 | 3911300.0 | 10.46 |
| 2020-11-13 | 10.08 | 9.79 | 9.8 | 9.99 | 2539900.0 | 9.99 |
| 2020-11-12 | 10.0 | 9.56 | 9.64 | 9.67 | 4148700.0 | 9.67 |
| 2020-11-11 | 10.5 | 9.7 | 10.44 | 9.81 | 3747100.0 | 9.81 |
| 2020-11-10 | 10.52 | 9.46 | 9.75 | 10.45 | 7014100.0 | 10.45 |
| 2020-11-09 | 10.03 | 9.26 | 9.35 | 9.61 | 6817700.0 | 9.61 |
| 2020-11-06 | 9.33 | 8.72 | 9.25 | 8.76 | 3314800.0 | 8.76 |
| 2020-11-05 | 9.37 | 8.94 | 8.96 | 9.28 | 3179500.0 | 9.28 |
| 2020-11-04 | 9.19 | 8.68 | 9.02 | 8.84 | 3774800.0 | 8.84 |
| 2020-11-03 | 9.4 | 8.81 | 8.81 | 9.1 | 6405600.0 | 9.1 |
| 2020-11-02 | 8.79 | 8.48 | 8.51 | 8.63 | 6051000.0 | 8.63 |
| 2020-10-30 | 9.73 | 8.18 | 9.6 | 8.28 | 11007300.0 | 8.28 |
| 2020-10-29 | 9.94 | 9.42 | 9.49 | 9.93 | 6131300.0 | 9.93 |
| 2020-10-28 | 9.86 | 9.5 | 9.66 | 9.53 | 3962700.0 | 9.53 |
| 2020-10-27 | 10.43 | 9.81 | 10.29 | 9.99 | 3577400.0 | 9.99 |
| 2020-10-26 | 10.82 | 10.25 | 10.82 | 10.35 | 7352500.0 | 10.35 |
| 2020-10-23 | 11.02 | 10.55 | 10.55 | 11.0 | 5259800.0 | 11.0 |
| 2020-10-22 | 10.56 | 9.97 | 9.98 | 10.46 | 4907100.0 | 10.46 |
| 2020-10-21 | 9.98 | 9.75 | 9.87 | 9.95 | 2797100.0 | 9.95 |
| 2020-10-20 | 10.18 | 9.72 | 9.85 | 9.84 | 3367100.0 | 9.84 |
| 2020-10-19 | 9.93 | 9.69 | 9.88 | 9.72 | 1889900.0 | 9.72 |
| 2020-10-16 | 9.9 | 9.62 | 9.79 | 9.77 | 1875200.0 | 9.77 |
| 2020-10-15 | 9.78 | 9.27 | 9.36 | 9.78 | 2438200.0 | 9.78 |
| 2020-10-14 | 9.9 | 9.57 | 9.73 | 9.58 | 2563300.0 | 9.58 |
| 2020-10-13 | 9.65 | 9.41 | 9.51 | 9.62 | 1701400.0 | 9.62 |
| 2020-10-12 | 9.82 | 9.59 | 9.64 | 9.7 | 2120100.0 | 9.7 |
| 2020-10-09 | 9.79 | 9.56 | 9.66 | 9.62 | 2715600.0 | 9.62 |
| 2020-10-08 | 9.65 | 9.25 | 9.58 | 9.62 | 4066700.0 | 9.62 |
| 2020-10-07 | 9.56 | 8.94 | 8.94 | 9.53 | 4113600.0 | 9.53 |
| 2020-10-06 | 9.27 | 8.82 | 8.93 | 8.85 | 3891000.0 | 8.85 |
| 2020-10-05 | 8.87 | 8.43 | 8.44 | 8.86 | 3076600.0 | 8.86 |
| 2020-10-02 | 8.44 | 7.96 | 8.0 | 8.36 | 3076300.0 | 8.36 |
| 2020-10-01 | 8.33 | 7.97 | 8.09 | 8.32 | 4623900.0 | 8.32 |
| 2020-09-30 | 7.89 | 7.62 | 7.69 | 7.67 | 3206600.0 | 7.67 |
| 2020-09-29 | 7.74 | 7.53 | 7.68 | 7.63 | 1982100.0 | 7.63 |
| 2020-09-28 | 7.84 | 7.55 | 7.55 | 7.73 | 2768000.0 | 7.73 |
| 2020-09-25 | 7.51 | 7.3 | 7.4 | 7.42 | 4025400.0 | 7.42 |
| 2020-09-24 | 7.65 | 7.28 | 7.57 | 7.46 | 2882700.0 | 7.46 |
| 2020-09-23 | 7.91 | 7.63 | 7.75 | 7.64 | 3418200.0 | 7.64 |
| 2020-09-22 | 8.06 | 7.71 | 8.06 | 7.73 | 3746600.0 | 7.73 |
| 2020-09-21 | 8.42 | 7.9 | 8.41 | 8.02 | 4703000.0 | 8.02 |
| 2020-09-18 | 9.06 | 8.56 | 9.02 | 8.59 | 6916900.0 | 8.59 |
| 2020-09-17 | 9.19 | 8.86 | 9.17 | 8.96 | 3426300.0 | 8.96 |
| 2020-09-16 | 9.62 | 9.26 | 9.6 | 9.27 | 3491300.0 | 9.27 |
| 2020-09-15 | 9.89 | 9.58 | 9.78 | 9.62 | 2462700.0 | 9.62 |
| 2020-09-14 | 9.79 | 9.46 | 9.54 | 9.77 | 2485000.0 | 9.77 |
| 2020-09-11 | 9.57 | 9.3 | 9.46 | 9.45 | 3645200.0 | 9.45 |
| 2020-09-10 | 9.72 | 9.39 | 9.56 | 9.42 | 2646700.0 | 9.42 |
| 2020-09-09 | 9.66 | 9.43 | 9.6 | 9.5 | 2119800.0 | 9.5 |
| 2020-09-08 | 9.77 | 9.25 | 9.47 | 9.54 | 2905100.0 | 9.54 |
| 2020-09-04 | 9.74 | 9.36 | 9.7 | 9.59 | 2688100.0 | 9.59 |
| 2020-09-03 | 10.0 | 9.49 | 9.78 | 9.57 | 2352600.0 | 9.57 |
| 2020-09-02 | 9.88 | 9.62 | 9.75 | 9.82 | 2943000.0 | 9.82 |
| 2020-09-01 | 9.67 | 9.32 | 9.53 | 9.67 | 1790500.0 | 9.67 |
| 2020-08-31 | 9.86 | 9.55 | 9.86 | 9.6 | 2364900.0 | 9.6 |
| 2020-08-28 | 9.88 | 9.71 | 9.8 | 9.86 | 1708700.0 | 9.86 |
| 2020-08-27 | 9.97 | 9.62 | 9.87 | 9.7 | 2357700.0 | 9.7 |
| 2020-08-26 | 9.88 | 9.67 | 9.73 | 9.8 | 1994100.0 | 9.8 |
| 2020-08-25 | 10.02 | 9.55 | 9.91 | 9.65 | 3235700.0 | 9.65 |
| 2020-08-24 | 9.87 | 9.46 | 9.56 | 9.85 | 3952800.0 | 9.85 |
| 2020-08-21 | 9.6 | 9.38 | 9.45 | 9.45 | 3176900.0 | 9.45 |
| 2020-08-20 | 9.68 | 9.36 | 9.5 | 9.46 | 5926800.0 | 9.46 |
| 2020-08-19 | 9.76 | 9.15 | 9.69 | 9.5 | 12079600.0 | 9.5 |
| 2020-08-18 | 10.0 | 9.69 | 10.0 | 9.73 | 1810600.0 | 9.73 |
| 2020-08-17 | 10.1 | 9.85 | 9.95 | 10.0 | 1917200.0 | 10.0 |
| 2020-08-14 | 10.06 | 9.74 | 9.85 | 9.89 | 1320100.0 | 9.89 |
| 2020-08-13 | 10.06 | 9.73 | 9.8 | 9.92 | 3439600.0 | 9.92 |
| 2020-08-12 | 10.34 | 9.74 | 10.22 | 9.84 | 2322500.0 | 9.84 |
| 2020-08-11 | 10.37 | 10.03 | 10.1 | 10.09 | 3339000.0 | 10.09 |
| 2020-08-10 | 10.02 | 9.55 | 9.62 | 9.86 | 2756900.0 | 9.86 |
| 2020-08-07 | 9.46 | 9.14 | 9.18 | 9.46 | 2584800.0 | 9.46 |
| 2020-08-06 | 9.28 | 8.95 | 9.25 | 9.26 | 3423400.0 | 9.26 |
| 2020-08-05 | 9.33 | 9.06 | 9.06 | 9.28 | 2746100.0 | 9.28 |
| 2020-08-04 | 9.07 | 8.75 | 8.75 | 8.93 | 3645600.0 | 8.93 |
| 2020-08-03 | 9.02 | 8.55 | 8.96 | 8.8 | 5382400.0 | 8.8 |
| 2020-07-31 | 10.0 | 8.99 | 9.84 | 9.01 | 6155200.0 | 9.01 |
| 2020-07-30 | 10.04 | 9.65 | 9.95 | 9.71 | 3420000.0 | 9.71 |
| 2020-07-29 | 10.28 | 9.92 | 10.1 | 10.22 | 3050500.0 | 10.22 |
| 2020-07-28 | 10.25 | 9.99 | 10.02 | 10.02 | 1917100.0 | 10.02 |
| 2020-07-27 | 10.21 | 9.49 | 9.67 | 10.13 | 3618500.0 | 10.13 |
| 2020-07-24 | 9.75 | 9.52 | 9.6 | 9.69 | 2136900.0 | 9.69 |
| 2020-07-23 | 9.85 | 9.51 | 9.52 | 9.66 | 2797200.0 | 9.66 |
| 2020-07-22 | 9.8 | 9.49 | 9.51 | 9.58 | 3826000.0 | 9.58 |
| 2020-07-21 | 10.03 | 9.66 | 9.88 | 9.7 | 3260000.0 | 9.7 |
| 2020-07-20 | 9.8 | 9.4 | 9.59 | 9.65 | 2848500.0 | 9.65 |
| 2020-07-17 | 9.9 | 9.5 | 9.74 | 9.64 | 2925400.0 | 9.64 |
| 2020-07-16 | 9.98 | 9.6 | 9.75 | 9.77 | 4327300.0 | 9.77 |
| 2020-07-15 | 10.14 | 9.48 | 9.52 | 10.05 | 7775300.0 | 10.05 |
| 2020-07-14 | 9.37 | 8.95 | 9.08 | 9.31 | 2808300.0 | 9.31 |
| 2020-07-13 | 9.41 | 8.93 | 9.32 | 9.04 | 5670700.0 | 9.04 |
| 2020-07-10 | 9.28 | 8.45 | 8.55 | 9.26 | 5903300.0 | 9.26 |
| 2020-07-09 | 8.86 | 8.38 | 8.86 | 8.55 | 3986800.0 | 8.55 |
| 2020-07-08 | 8.91 | 8.66 | 8.78 | 8.83 | 2591000.0 | 8.83 |
| 2020-07-07 | 9.02 | 8.78 | 8.89 | 8.81 | 3183400.0 | 8.81 |
| 2020-07-06 | 9.24 | 8.87 | 9.14 | 9.01 | 3886300.0 | 9.01 |
| 2020-07-02 | 9.07 | 8.79 | 8.91 | 8.84 | 3531300.0 | 8.84 |
| 2020-07-01 | 9.15 | 8.54 | 8.81 | 8.59 | 4565300.0 | 8.59 |
| 2020-06-30 | 9.06 | 8.7 | 8.93 | 8.95 | 5360300.0 | 8.95 |
| 2020-06-29 | 9.04 | 8.19 | 8.23 | 9.02 | 7611200.0 | 9.02 |
| 2020-06-26 | 8.76 | 7.99 | 8.76 | 8.07 | 32787100.0 | 8.07 |
| 2020-06-25 | 8.79 | 8.33 | 8.38 | 8.78 | 6061600.0 | 8.78 |
| 2020-06-24 | 8.69 | 8.4 | 8.57 | 8.52 | 4988900.0 | 8.52 |
| 2020-06-23 | 8.84 | 8.62 | 8.77 | 8.82 | 4247600.0 | 8.82 |
| 2020-06-22 | 8.63 | 8.31 | 8.58 | 8.55 | 5229100.0 | 8.55 |
| 2020-06-19 | 8.84 | 8.53 | 8.75 | 8.54 | 6882800.0 | 8.54 |
| 2020-06-18 | 8.74 | 8.45 | 8.53 | 8.6 | 3937500.0 | 8.6 |
| 2020-06-17 | 9.01 | 8.68 | 9.01 | 8.69 | 4160600.0 | 8.69 |
| 2020-06-16 | 9.5 | 8.96 | 9.45 | 9.05 | 4883100.0 | 9.05 |
| 2020-06-15 | 9.2 | 8.81 | 8.9 | 8.98 | 7675000.0 | 8.98 |
| 2020-06-12 | 9.45 | 8.82 | 9.21 | 9.42 | 6276100.0 | 9.42 |
| 2020-06-11 | 9.11 | 8.42 | 8.55 | 8.56 | 6221400.0 | 8.56 |
| 2020-06-10 | 9.8 | 9.07 | 9.77 | 9.51 | 8323900.0 | 9.51 |
| 2020-06-09 | 10.22 | 9.61 | 10.01 | 9.81 | 7248700.0 | 9.81 |
| 2020-06-08 | 10.51 | 10.15 | 10.19 | 10.45 | 8647000.0 | 10.45 |
| 2020-06-05 | 10.32 | 9.37 | 9.4 | 9.89 | 10612800.0 | 9.89 |
| 2020-06-04 | 9.03 | 8.6 | 8.74 | 8.94 | 6001800.0 | 8.94 |
| 2020-06-03 | 8.91 | 8.59 | 8.73 | 8.72 | 5694500.0 | 8.72 |
| 2020-06-02 | 8.49 | 8.05 | 8.08 | 8.45 | 5184100.0 | 8.45 |
| 2020-06-01 | 8.03 | 7.54 | 7.62 | 7.94 | 3814900.0 | 7.94 |
| 2020-05-29 | 7.81 | 7.46 | 7.67 | 7.61 | 5785300.0 | 7.61 |
| 2020-05-28 | 8.6 | 7.79 | 8.51 | 7.83 | 5512000.0 | 7.83 |
| 2020-05-27 | 8.6 | 8.13 | 8.35 | 8.43 | 6037800.0 | 8.43 |
| 2020-05-26 | 8.16 | 7.49 | 7.49 | 8.03 | 7476300.0 | 8.03 |
| 2020-05-22 | 7.18 | 6.8 | 7.06 | 7.14 | 4619700.0 | 7.14 |
| 2020-05-21 | 7.26 | 7.03 | 7.08 | 7.08 | 6950600.0 | 7.08 |
| 2020-05-20 | 7.35 | 7.07 | 7.18 | 7.13 | 4712100.0 | 7.13 |
| 2020-05-19 | 7.29 | 6.8 | 7.02 | 7.01 | 5351100.0 | 7.01 |
| 2020-05-18 | 7.1 | 6.67 | 6.72 | 7.08 | 8622000.0 | 7.08 |
| 2020-05-15 | 6.45 | 6.21 | 6.35 | 6.38 | 3333500.0 | 6.38 |
| 2020-05-14 | 6.45 | 5.73 | 6.0 | 6.43 | 6599400.0 | 6.43 |
| 2020-05-13 | 6.55 | 6.02 | 6.52 | 6.14 | 7914500.0 | 6.14 |
| 2020-05-12 | 7.21 | 6.57 | 6.99 | 6.59 | 6047700.0 | 6.59 |
| 2020-05-11 | 7.09 | 6.7 | 7.03 | 6.96 | 5680500.0 | 6.96 |
| 2020-05-08 | 7.27 | 6.82 | 6.85 | 7.22 | 7924200.0 | 7.22 |
| 2020-05-07 | 6.84 | 6.23 | 6.23 | 6.72 | 7408400.0 | 6.72 |
| 2020-05-06 | 6.36 | 5.96 | 6.25 | 6.16 | 4940000.0 | 6.16 |
| 2020-05-05 | 6.78 | 6.13 | 6.56 | 6.14 | 5318000.0 | 6.14 |
| 2020-05-04 | 6.83 | 6.29 | 6.5 | 6.36 | 6649600.0 | 6.36 |
| 2020-05-01 | 7.0 | 6.54 | 7.0 | 6.63 | 7908300.0 | 6.63 |
| 2020-04-30 | 7.5 | 6.63 | 7.46 | 7.17 | 14353800.0 | 7.17 |
| 2020-04-29 | 8.43 | 7.89 | 7.94 | 8.06 | 8809800.0 | 8.06 |
| 2020-04-28 | 7.76 | 7.32 | 7.6 | 7.68 | 4644000.0 | 7.68 |
| 2020-04-27 | 7.36 | 6.8 | 6.94 | 7.3 | 3393100.0 | 7.3 |
| 2020-04-24 | 7.0 | 6.67 | 6.82 | 6.92 | 3608100.0 | 6.92 |
| 2020-04-23 | 6.85 | 6.39 | 6.5 | 6.64 | 5567900.0 | 6.64 |
| 2020-04-22 | 6.86 | 6.38 | 6.8 | 6.47 | 3912600.0 | 6.47 |
| 2020-04-21 | 6.79 | 6.36 | 6.52 | 6.6 | 5300900.0 | 6.6 |
| 2020-04-20 | 7.16 | 6.73 | 7.0 | 6.76 | 4948100.0 | 6.76 |
| 2020-04-17 | 7.6 | 7.1 | 7.1 | 7.26 | 6220300.0 | 7.26 |
| 2020-04-16 | 7.14 | 6.62 | 6.97 | 6.75 | 8169800.0 | 6.75 |
| 2020-04-15 | 7.36 | 7.06 | 7.25 | 7.22 | 4163100.0 | 7.22 |
| 2020-04-14 | 7.99 | 7.44 | 7.57 | 7.6 | 3622600.0 | 7.6 |
| 2020-04-13 | 7.97 | 7.25 | 7.8 | 7.38 | 4866100.0 | 7.38 |
| 2020-04-09 | 7.83 | 7.32 | 7.42 | 7.69 | 7732200.0 | 7.69 |
| 2020-04-08 | 7.15 | 6.44 | 6.5 | 6.94 | 6346900.0 | 6.94 |
| 2020-04-07 | 6.52 | 5.96 | 6.08 | 6.35 | 7287500.0 | 6.35 |
| 2020-04-06 | 6.03 | 5.58 | 5.7 | 5.72 | 5352900.0 | 5.72 |
| 2020-04-03 | 5.93 | 5.34 | 5.77 | 5.39 | 5000700.0 | 5.39 |
| 2020-04-02 | 6.2 | 5.59 | 5.6 | 5.76 | 5547100.0 | 5.76 |
| 2020-04-01 | 5.76 | 5.33 | 5.64 | 5.69 | 6658100.0 | 5.69 |
| 2020-03-31 | 6.27 | 5.71 | 5.92 | 5.82 | 6593000.0 | 5.82 |
| 2020-03-30 | 6.28 | 5.8 | 6.27 | 5.92 | 6828800.0 | 5.92 |
| 2020-03-27 | 6.5 | 5.67 | 6.0 | 6.32 | 6789000.0 | 6.32 |
| 2020-03-26 | 6.69 | 6.09 | 6.22 | 6.19 | 6479000.0 | 6.19 |
| 2020-03-25 | 6.53 | 5.53 | 6.11 | 6.13 | 8211700.0 | 6.13 |
| 2020-03-24 | 6.11 | 5.51 | 5.77 | 5.91 | 6408200.0 | 5.91 |
| 2020-03-23 | 5.79 | 5.2 | 5.65 | 5.27 | 6352300.0 | 5.27 |
| 2020-03-20 | 6.08 | 5.3 | 5.46 | 5.69 | 9401700.0 | 5.69 |
| 2020-03-19 | 5.31 | 4.09 | 4.47 | 5.1 | 13503800.0 | 5.1 |
| 2020-03-18 | 5.56 | 4.35 | 5.33 | 4.57 | 12225900.0 | 4.57 |
| 2020-03-17 | 6.46 | 5.44 | 6.31 | 5.71 | 14704200.0 | 5.71 |
| 2020-03-16 | 7.12 | 6.05 | 6.43 | 6.18 | 9061200.0 | 6.18 |
| 2020-03-13 | 7.33 | 6.2 | 6.97 | 7.21 | 8777300.0 | 7.21 |
| 2020-03-12 | 6.69 | 6.19 | 6.62 | 6.39 | 9002900.0 | 6.39 |
| 2020-03-11 | 7.6 | 7.12 | 7.51 | 7.16 | 9019700.0 | 7.16 |
| 2020-03-10 | 8.12 | 7.16 | 8.06 | 7.7 | 8870300.0 | 7.7 |
| 2020-03-09 | 8.31 | 7.57 | 8.21 | 7.61 | 7826300.0 | 7.61 |
| 2020-03-06 | 9.3 | 8.52 | 8.7 | 8.7 | 7503300.0 | 8.7 |
| 2020-03-05 | 9.1 | 8.78 | 9.04 | 8.94 | 5462800.0 | 8.94 |
| 2020-03-04 | 9.44 | 8.98 | 9.18 | 9.39 | 5263900.0 | 9.39 |
| 2020-03-03 | 9.62 | 8.92 | 9.52 | 8.98 | 8280400.0 | 8.98 |
| 2020-03-02 | 9.81 | 9.32 | 9.8 | 9.49 | 6370400.0 | 9.49 |
| 2020-02-28 | 9.94 | 9.51 | 9.66 | 9.69 | 9155000.0 | 9.69 |
| 2020-02-27 | 10.25 | 9.51 | 9.86 | 9.91 | 6652500.0 | 9.91 |
| 2020-02-26 | 10.45 | 10.01 | 10.33 | 10.02 | 6855900.0 | 10.02 |
| 2020-02-25 | 10.74 | 10.05 | 10.68 | 10.12 | 6539100.0 | 10.12 |
| 2020-02-24 | 10.96 | 10.23 | 10.61 | 10.67 | 8684300.0 | 10.67 |
| 2020-02-21 | 11.24 | 10.83 | 11.21 | 10.85 | 4832200.0 | 10.85 |
| 2020-02-20 | 11.57 | 11.26 | 11.43 | 11.27 | 4059100.0 | 11.27 |
| 2020-02-19 | 11.53 | 11.34 | 11.37 | 11.45 | 4456600.0 | 11.45 |
| 2020-02-18 | 11.44 | 11.1 | 11.12 | 11.38 | 5556100.0 | 11.38 |