| 名前 | Ladder Capital Corp Class A Common Stock |
| ティッカー | LADR |
| 国 | nan |
| 上場年 | 2014.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.78 | 10.45 | 10.45 | 10.61 | 1434700.0 | 10.61 |
| 2021-02-12 | 10.4 | 10.1 | 10.14 | 10.4 | 774000.0 | 10.4 |
| 2021-02-11 | 10.31 | 10.04 | 10.11 | 10.22 | 834600.0 | 10.22 |
| 2021-02-10 | 10.31 | 10.1 | 10.24 | 10.11 | 696000.0 | 10.11 |
| 2021-02-09 | 10.26 | 9.92 | 10.14 | 10.18 | 1226400.0 | 10.18 |
| 2021-02-08 | 10.6 | 10.42 | 10.45 | 10.56 | 631400.0 | 10.56 |
| 2021-02-05 | 10.67 | 10.33 | 10.57 | 10.44 | 933800.0 | 10.44 |
| 2021-02-04 | 10.45 | 10.14 | 10.15 | 10.43 | 977900.0 | 10.43 |
| 2021-02-03 | 10.59 | 10.21 | 10.35 | 10.21 | 1082400.0 | 10.21 |
| 2021-02-02 | 10.29 | 9.96 | 10.01 | 10.22 | 1063700.0 | 10.22 |
| 2021-02-01 | 9.97 | 9.47 | 9.91 | 9.91 | 1144800.0 | 9.91 |
| 2021-01-29 | 10.27 | 9.79 | 10.17 | 9.83 | 1407000.0 | 9.83 |
| 2021-01-28 | 10.54 | 10.1 | 10.45 | 10.28 | 895600.0 | 10.28 |
| 2021-01-27 | 10.5 | 10.27 | 10.45 | 10.38 | 1307400.0 | 10.38 |
| 2021-01-26 | 10.71 | 10.48 | 10.71 | 10.56 | 1345500.0 | 10.56 |
| 2021-01-25 | 10.6 | 10.3 | 10.49 | 10.57 | 1529600.0 | 10.57 |
| 2021-01-22 | 10.49 | 10.13 | 10.25 | 10.49 | 733800.0 | 10.49 |
| 2021-01-21 | 10.5 | 10.28 | 10.4 | 10.38 | 999600.0 | 10.38 |
| 2021-01-20 | 10.47 | 10.25 | 10.28 | 10.45 | 884100.0 | 10.45 |
| 2021-01-19 | 10.36 | 10.18 | 10.31 | 10.29 | 1176900.0 | 10.29 |
| 2021-01-15 | 10.26 | 10.1 | 10.24 | 10.22 | 1167900.0 | 10.22 |
| 2021-01-14 | 10.32 | 9.97 | 10.27 | 10.27 | 990900.0 | 10.27 |
| 2021-01-13 | 10.36 | 9.93 | 10.0 | 10.22 | 1075300.0 | 10.22 |
| 2021-01-12 | 10.01 | 9.79 | 9.88 | 10.01 | 926800.0 | 10.01 |
| 2021-01-11 | 10.01 | 9.8 | 9.84 | 9.86 | 915300.0 | 9.86 |
| 2021-01-08 | 10.0 | 9.65 | 9.92 | 9.97 | 917200.0 | 9.97 |
| 2021-01-07 | 10.0 | 9.72 | 10.0 | 9.91 | 1065500.0 | 9.91 |
| 2021-01-06 | 10.02 | 9.6 | 9.65 | 9.97 | 1361600.0 | 9.97 |
| 2021-01-05 | 9.62 | 9.29 | 9.41 | 9.49 | 836500.0 | 9.49 |
| 2021-01-04 | 9.83 | 9.26 | 9.82 | 9.44 | 2146800.0 | 9.44 |
| 2020-12-31 | 9.83 | 9.53 | 9.6 | 9.78 | 796200.0 | 9.78 |
| 2020-12-30 | 9.88 | 9.55 | 9.6 | 9.68 | 916300.0 | 9.68 |
| 2020-12-29 | 9.94 | 9.69 | 9.86 | 9.8 | 819400.0 | 9.6 |
| 2020-12-28 | 10.03 | 9.74 | 9.84 | 9.85 | 935200.0 | 9.65 |
| 2020-12-24 | 9.9 | 9.67 | 9.9 | 9.79 | 371900.0 | 9.59 |
| 2020-12-23 | 9.95 | 9.63 | 9.63 | 9.83 | 1028600.0 | 9.63 |
| 2020-12-22 | 9.64 | 9.36 | 9.49 | 9.58 | 1014200.0 | 9.38 |
| 2020-12-21 | 9.89 | 9.43 | 9.85 | 9.5 | 1502000.0 | 9.31 |
| 2020-12-18 | 10.0 | 9.92 | 9.92 | 10.0 | 3007600.0 | 9.8 |
| 2020-12-17 | 9.96 | 9.7 | 9.72 | 9.93 | 1098400.0 | 9.73 |
| 2020-12-16 | 9.82 | 9.63 | 9.77 | 9.74 | 953600.0 | 9.54 |
| 2020-12-15 | 9.75 | 9.51 | 9.53 | 9.72 | 668600.0 | 9.52 |
| 2020-12-14 | 9.81 | 9.46 | 9.65 | 9.5 | 983800.0 | 9.31 |
| 2020-12-11 | 9.58 | 9.43 | 9.48 | 9.52 | 761200.0 | 9.33 |
| 2020-12-10 | 9.66 | 9.45 | 9.5 | 9.61 | 558700.0 | 9.41 |
| 2020-12-09 | 9.84 | 9.48 | 9.7 | 9.66 | 1113400.0 | 9.46 |
| 2020-12-08 | 9.9 | 9.62 | 9.65 | 9.68 | 1292100.0 | 9.48 |
| 2020-12-07 | 9.86 | 9.56 | 9.81 | 9.69 | 1043200.0 | 9.49 |
| 2020-12-04 | 9.86 | 9.61 | 9.66 | 9.85 | 1357900.0 | 9.65 |
| 2020-12-03 | 9.68 | 9.41 | 9.61 | 9.54 | 1084900.0 | 9.35 |
| 2020-12-02 | 9.78 | 9.43 | 9.5 | 9.55 | 871600.0 | 9.36 |
| 2020-12-01 | 9.61 | 9.35 | 9.35 | 9.49 | 1007900.0 | 9.3 |
| 2020-11-30 | 9.64 | 9.08 | 9.6 | 9.12 | 1733700.0 | 8.93 |
| 2020-11-27 | 9.85 | 9.65 | 9.85 | 9.7 | 755000.0 | 9.5 |
| 2020-11-25 | 9.84 | 9.52 | 9.7 | 9.72 | 1563500.0 | 9.52 |
| 2020-11-24 | 9.76 | 9.24 | 9.24 | 9.73 | 1720800.0 | 9.53 |
| 2020-11-23 | 9.19 | 8.89 | 8.9 | 9.1 | 833400.0 | 8.91 |
| 2020-11-20 | 8.87 | 8.63 | 8.69 | 8.81 | 574200.0 | 8.63 |
| 2020-11-19 | 8.75 | 8.35 | 8.6 | 8.75 | 992700.0 | 8.57 |
| 2020-11-18 | 9.1 | 8.63 | 8.91 | 8.64 | 1442100.0 | 8.46 |
| 2020-11-17 | 8.9 | 8.55 | 8.6 | 8.9 | 1008000.0 | 8.72 |
| 2020-11-16 | 8.92 | 8.61 | 8.8 | 8.76 | 1132500.0 | 8.58 |
| 2020-11-13 | 8.48 | 8.04 | 8.08 | 8.44 | 904400.0 | 8.27 |
| 2020-11-12 | 8.24 | 7.91 | 8.13 | 8.0 | 992700.0 | 7.84 |
| 2020-11-11 | 8.85 | 8.1 | 8.82 | 8.19 | 1195900.0 | 8.02 |
| 2020-11-10 | 8.82 | 8.5 | 8.54 | 8.82 | 1677700.0 | 8.64 |
| 2020-11-09 | 8.8 | 7.95 | 7.95 | 8.59 | 2771800.0 | 8.41 |
| 2020-11-06 | 7.78 | 7.38 | 7.77 | 7.4 | 955600.0 | 7.25 |
| 2020-11-05 | 7.84 | 7.54 | 7.55 | 7.71 | 1115500.0 | 7.55 |
| 2020-11-04 | 7.71 | 7.37 | 7.71 | 7.54 | 673600.0 | 7.39 |
| 2020-11-03 | 7.75 | 7.57 | 7.69 | 7.72 | 1279600.0 | 7.56 |
| 2020-11-02 | 7.83 | 7.53 | 7.6 | 7.61 | 1013200.0 | 7.45 |
| 2020-10-30 | 7.58 | 7.29 | 7.45 | 7.5 | 1591600.0 | 7.35 |
| 2020-10-29 | 7.4 | 6.87 | 7.0 | 7.4 | 994200.0 | 7.25 |
| 2020-10-28 | 7.07 | 6.85 | 6.96 | 6.98 | 916300.0 | 6.84 |
| 2020-10-27 | 7.4 | 7.05 | 7.07 | 7.07 | 994400.0 | 6.93 |
| 2020-10-26 | 7.25 | 6.91 | 7.19 | 7.0 | 675000.0 | 6.86 |
| 2020-10-23 | 7.33 | 7.07 | 7.08 | 7.26 | 832300.0 | 7.11 |
| 2020-10-22 | 7.03 | 6.85 | 6.85 | 7.01 | 710800.0 | 6.87 |
| 2020-10-21 | 6.99 | 6.77 | 6.9 | 6.86 | 598300.0 | 6.72 |
| 2020-10-20 | 7.08 | 6.86 | 6.86 | 6.95 | 793700.0 | 6.81 |
| 2020-10-19 | 7.1 | 6.82 | 7.1 | 6.82 | 1403700.0 | 6.68 |
| 2020-10-16 | 7.21 | 7.03 | 7.15 | 7.14 | 768200.0 | 6.99 |
| 2020-10-15 | 7.19 | 7.0 | 7.06 | 7.19 | 693800.0 | 7.04 |
| 2020-10-14 | 7.29 | 7.05 | 7.2 | 7.06 | 2012300.0 | 6.92 |
| 2020-10-13 | 7.34 | 7.17 | 7.28 | 7.19 | 832400.0 | 7.04 |
| 2020-10-12 | 7.39 | 7.23 | 7.28 | 7.34 | 693200.0 | 7.19 |
| 2020-10-09 | 7.74 | 7.28 | 7.72 | 7.28 | 926500.0 | 7.13 |
| 2020-10-08 | 7.71 | 7.31 | 7.4 | 7.66 | 825400.0 | 7.5 |
| 2020-10-07 | 7.45 | 7.17 | 7.36 | 7.31 | 1039100.0 | 7.16 |
| 2020-10-06 | 7.65 | 7.26 | 7.55 | 7.29 | 1177700.0 | 7.14 |
| 2020-10-05 | 7.67 | 7.49 | 7.64 | 7.53 | 652100.0 | 7.38 |
| 2020-10-02 | 7.62 | 7.1 | 7.22 | 7.61 | 1062600.0 | 7.45 |
| 2020-10-01 | 7.4 | 7.07 | 7.24 | 7.39 | 1053100.0 | 7.24 |
| 2020-09-30 | 7.47 | 7.07 | 7.21 | 7.12 | 924300.0 | 6.97 |
| 2020-09-29 | 7.36 | 7.04 | 7.27 | 7.22 | 735700.0 | 7.07 |
| 2020-09-28 | 7.5 | 7.0 | 7.0 | 7.31 | 1142000.0 | 7.16 |
| 2020-09-25 | 6.92 | 6.63 | 6.7 | 6.9 | 837800.0 | 6.76 |
| 2020-09-24 | 6.79 | 6.33 | 6.6 | 6.67 | 1010500.0 | 6.53 |
| 2020-09-23 | 7.1 | 6.57 | 7.0 | 6.57 | 1468900.0 | 6.44 |
| 2020-09-22 | 7.2 | 6.93 | 7.0 | 6.94 | 901900.0 | 6.8 |
| 2020-09-21 | 7.26 | 6.96 | 7.2 | 6.97 | 1265000.0 | 6.83 |
| 2020-09-18 | 7.7 | 7.34 | 7.63 | 7.35 | 1347800.0 | 7.2 |
| 2020-09-17 | 7.73 | 7.47 | 7.55 | 7.56 | 560300.0 | 7.41 |
| 2020-09-16 | 7.7 | 7.47 | 7.53 | 7.61 | 588400.0 | 7.45 |
| 2020-09-15 | 7.71 | 7.5 | 7.61 | 7.54 | 547800.0 | 7.39 |
| 2020-09-14 | 7.68 | 7.25 | 7.28 | 7.61 | 1175200.0 | 7.45 |
| 2020-09-11 | 7.34 | 7.11 | 7.34 | 7.22 | 1039100.0 | 7.07 |
| 2020-09-10 | 7.64 | 7.32 | 7.55 | 7.33 | 937700.0 | 7.18 |
| 2020-09-09 | 7.94 | 7.58 | 7.86 | 7.58 | 1243100.0 | 7.43 |
| 2020-09-08 | 8.02 | 7.66 | 7.84 | 7.76 | 1541000.0 | 7.41 |
| 2020-09-04 | 7.88 | 7.43 | 7.73 | 7.73 | 927800.0 | 7.38 |
| 2020-09-03 | 7.9 | 7.6 | 7.6 | 7.64 | 947400.0 | 7.29 |
| 2020-09-02 | 7.76 | 7.55 | 7.61 | 7.65 | 822800.0 | 7.3 |
| 2020-09-01 | 7.83 | 7.39 | 7.46 | 7.67 | 963600.0 | 7.32 |
| 2020-08-31 | 7.68 | 7.38 | 7.68 | 7.45 | 1554700.0 | 7.11 |
| 2020-08-28 | 7.79 | 7.4 | 7.5 | 7.77 | 1104500.0 | 7.42 |
| 2020-08-27 | 7.6 | 7.23 | 7.23 | 7.48 | 1535300.0 | 7.14 |
| 2020-08-26 | 7.58 | 7.2 | 7.58 | 7.23 | 1943600.0 | 6.9 |
| 2020-08-25 | 7.72 | 7.44 | 7.64 | 7.61 | 588000.0 | 7.26 |
| 2020-08-24 | 7.67 | 7.16 | 7.34 | 7.61 | 1172000.0 | 7.26 |
| 2020-08-21 | 7.48 | 7.26 | 7.44 | 7.31 | 939500.0 | 6.98 |
| 2020-08-20 | 7.62 | 7.42 | 7.55 | 7.45 | 900700.0 | 7.11 |
| 2020-08-19 | 7.75 | 7.57 | 7.71 | 7.63 | 514400.0 | 7.28 |
| 2020-08-18 | 7.92 | 7.68 | 7.85 | 7.71 | 527800.0 | 7.36 |
| 2020-08-17 | 8.14 | 7.87 | 8.01 | 7.93 | 556200.0 | 7.57 |
| 2020-08-14 | 8.14 | 7.71 | 7.82 | 8.05 | 395700.0 | 7.68 |
| 2020-08-13 | 8.24 | 7.86 | 8.17 | 7.91 | 758600.0 | 7.55 |
| 2020-08-12 | 8.52 | 8.01 | 8.43 | 8.17 | 665500.0 | 7.8 |
| 2020-08-11 | 8.68 | 8.22 | 8.54 | 8.28 | 1024900.0 | 7.9 |
| 2020-08-10 | 8.38 | 7.9 | 7.9 | 8.25 | 1013600.0 | 7.87 |
| 2020-08-07 | 7.85 | 7.49 | 7.63 | 7.85 | 672600.0 | 7.49 |
| 2020-08-06 | 7.8 | 7.56 | 7.57 | 7.68 | 730300.0 | 7.33 |
| 2020-08-05 | 7.67 | 7.41 | 7.6 | 7.67 | 597000.0 | 7.32 |
| 2020-08-04 | 7.63 | 7.43 | 7.56 | 7.51 | 574700.0 | 7.17 |
| 2020-08-03 | 7.84 | 7.54 | 7.8 | 7.6 | 919900.0 | 7.25 |
| 2020-07-31 | 8.18 | 7.46 | 7.99 | 7.77 | 1360300.0 | 7.42 |
| 2020-07-30 | 7.77 | 7.45 | 7.5 | 7.71 | 878100.0 | 7.36 |
| 2020-07-29 | 7.7 | 7.47 | 7.54 | 7.69 | 689100.0 | 7.34 |
| 2020-07-28 | 7.61 | 7.28 | 7.43 | 7.47 | 757400.0 | 7.13 |
| 2020-07-27 | 7.4 | 7.17 | 7.3 | 7.39 | 833600.0 | 7.05 |
| 2020-07-24 | 7.71 | 7.33 | 7.6 | 7.34 | 588700.0 | 7.0 |
| 2020-07-23 | 7.78 | 7.55 | 7.72 | 7.64 | 660600.0 | 7.29 |
| 2020-07-22 | 7.79 | 7.38 | 7.45 | 7.78 | 873400.0 | 7.42 |
| 2020-07-21 | 7.54 | 7.29 | 7.36 | 7.48 | 821200.0 | 7.14 |
| 2020-07-20 | 7.54 | 7.27 | 7.45 | 7.28 | 600300.0 | 6.95 |
| 2020-07-17 | 7.71 | 7.49 | 7.64 | 7.53 | 681200.0 | 7.19 |
| 2020-07-16 | 7.86 | 7.57 | 7.73 | 7.7 | 918900.0 | 7.35 |
| 2020-07-15 | 7.93 | 7.38 | 7.5 | 7.89 | 1484500.0 | 7.53 |
| 2020-07-14 | 7.44 | 7.08 | 7.24 | 7.27 | 608500.0 | 6.94 |
| 2020-07-13 | 7.41 | 7.04 | 7.25 | 7.24 | 1346000.0 | 6.91 |
| 2020-07-10 | 7.2 | 6.66 | 6.84 | 7.17 | 1079500.0 | 6.84 |
| 2020-07-09 | 7.15 | 6.83 | 7.13 | 6.92 | 1263600.0 | 6.6 |
| 2020-07-08 | 7.47 | 7.01 | 7.26 | 7.19 | 1320700.0 | 6.86 |
| 2020-07-07 | 7.69 | 7.27 | 7.63 | 7.28 | 1420800.0 | 6.95 |
| 2020-07-06 | 7.92 | 7.57 | 7.83 | 7.73 | 1125200.0 | 7.38 |
| 2020-07-02 | 8.15 | 7.61 | 8.08 | 7.63 | 1318200.0 | 7.28 |
| 2020-07-01 | 8.35 | 7.82 | 8.14 | 7.87 | 1362300.0 | 7.51 |
| 2020-06-30 | 8.21 | 7.88 | 7.98 | 8.1 | 1004700.0 | 7.73 |
| 2020-06-29 | 8.13 | 7.67 | 7.94 | 8.09 | 1056700.0 | 7.72 |
| 2020-06-26 | 7.9 | 7.42 | 7.71 | 7.88 | 1827000.0 | 7.52 |
| 2020-06-25 | 7.86 | 7.29 | 7.29 | 7.83 | 1127900.0 | 7.47 |
| 2020-06-24 | 7.98 | 7.2 | 7.87 | 7.51 | 1616300.0 | 7.17 |
| 2020-06-23 | 8.18 | 7.89 | 8.02 | 8.09 | 1076200.0 | 7.72 |
| 2020-06-22 | 7.86 | 7.55 | 7.71 | 7.82 | 1136100.0 | 7.46 |
| 2020-06-19 | 8.24 | 7.67 | 8.1 | 7.76 | 2757000.0 | 7.41 |
| 2020-06-18 | 8.26 | 7.79 | 8.0 | 7.98 | 1438900.0 | 7.62 |
| 2020-06-17 | 8.52 | 8.01 | 8.47 | 8.11 | 1168900.0 | 7.74 |
| 2020-06-16 | 8.95 | 8.26 | 8.88 | 8.48 | 1469700.0 | 8.09 |
| 2020-06-15 | 8.43 | 7.56 | 7.69 | 8.19 | 1946700.0 | 7.82 |
| 2020-06-12 | 8.4 | 7.76 | 8.32 | 8.23 | 1152900.0 | 7.85 |
| 2020-06-11 | 8.13 | 7.56 | 7.77 | 7.62 | 2731700.0 | 7.27 |
| 2020-06-10 | 9.48 | 8.38 | 9.46 | 8.62 | 2495000.0 | 8.23 |
| 2020-06-09 | 9.99 | 9.35 | 9.66 | 9.38 | 2201900.0 | 8.95 |
| 2020-06-08 | 10.71 | 9.98 | 10.25 | 10.4 | 3239100.0 | 9.73 |
| 2020-06-05 | 10.42 | 9.34 | 9.91 | 9.41 | 2525100.0 | 8.81 |
| 2020-06-04 | 9.32 | 8.44 | 8.85 | 9.12 | 1929700.0 | 8.54 |
| 2020-06-03 | 8.97 | 8.27 | 8.27 | 8.86 | 1927800.0 | 8.29 |
| 2020-06-02 | 8.44 | 8.14 | 8.4 | 8.19 | 1069400.0 | 7.67 |
| 2020-06-01 | 8.32 | 7.73 | 7.87 | 8.17 | 1590300.0 | 7.65 |
| 2020-05-29 | 8.25 | 7.69 | 7.81 | 7.95 | 2707400.0 | 7.44 |
| 2020-05-28 | 8.68 | 8.16 | 8.49 | 8.21 | 1864000.0 | 7.68 |
| 2020-05-27 | 8.37 | 7.82 | 8.01 | 8.34 | 2059200.0 | 7.81 |
| 2020-05-26 | 8.31 | 7.88 | 8.15 | 7.97 | 1412500.0 | 7.46 |
| 2020-05-22 | 7.8 | 7.26 | 7.6 | 7.77 | 1181400.0 | 7.27 |
| 2020-05-21 | 7.73 | 7.37 | 7.68 | 7.6 | 1031300.0 | 7.11 |
| 2020-05-20 | 7.92 | 7.41 | 7.5 | 7.71 | 1458500.0 | 7.22 |
| 2020-05-19 | 7.74 | 7.21 | 7.44 | 7.38 | 1258100.0 | 6.91 |
| 2020-05-18 | 7.55 | 6.93 | 7.0 | 7.46 | 2092700.0 | 6.98 |
| 2020-05-15 | 7.03 | 6.68 | 6.93 | 6.69 | 1200200.0 | 6.26 |
| 2020-05-14 | 7.19 | 6.3 | 6.57 | 7.02 | 1861700.0 | 6.57 |
| 2020-05-13 | 7.3 | 6.69 | 7.3 | 6.86 | 2020200.0 | 6.42 |
| 2020-05-12 | 7.89 | 7.31 | 7.82 | 7.31 | 2313200.0 | 6.84 |
| 2020-05-11 | 8.09 | 7.76 | 7.99 | 7.79 | 1650500.0 | 7.29 |
| 2020-05-08 | 8.3 | 8.01 | 8.13 | 8.18 | 1392300.0 | 7.66 |
| 2020-05-07 | 8.16 | 7.57 | 7.71 | 8.03 | 2298400.0 | 7.52 |
| 2020-05-06 | 8.84 | 7.54 | 8.51 | 7.64 | 3669900.0 | 7.15 |
| 2020-05-05 | 8.08 | 7.73 | 7.78 | 7.77 | 1612800.0 | 7.27 |
| 2020-05-04 | 7.67 | 7.2 | 7.5 | 7.62 | 1901200.0 | 7.13 |
| 2020-05-01 | 7.98 | 7.37 | 7.5 | 7.73 | 2637400.0 | 7.24 |
| 2020-04-30 | 8.47 | 7.75 | 8.2 | 7.95 | 2593100.0 | 7.44 |
| 2020-04-29 | 8.36 | 7.38 | 7.48 | 8.22 | 3867300.0 | 7.69 |
| 2020-04-28 | 7.49 | 6.94 | 7.38 | 7.09 | 2480400.0 | 6.64 |
| 2020-04-27 | 7.15 | 6.66 | 6.78 | 7.04 | 1762800.0 | 6.59 |
| 2020-04-24 | 6.96 | 6.58 | 6.92 | 6.9 | 1663100.0 | 6.46 |
| 2020-04-23 | 7.34 | 6.86 | 6.94 | 7.04 | 1469900.0 | 6.59 |
| 2020-04-22 | 7.2 | 6.7 | 7.09 | 6.94 | 1533600.0 | 6.5 |
| 2020-04-21 | 7.08 | 6.63 | 6.71 | 7.06 | 2151000.0 | 6.61 |
| 2020-04-20 | 7.25 | 6.46 | 6.52 | 6.8 | 3368800.0 | 6.36 |
| 2020-04-17 | 7.23 | 6.63 | 6.88 | 7.18 | 3120600.0 | 6.72 |
| 2020-04-16 | 6.84 | 6.25 | 6.73 | 6.39 | 2228500.0 | 5.98 |
| 2020-04-15 | 7.0 | 6.46 | 6.87 | 6.86 | 2545300.0 | 6.42 |
| 2020-04-14 | 7.99 | 7.14 | 7.63 | 7.31 | 2777600.0 | 6.84 |
| 2020-04-13 | 8.41 | 6.75 | 8.39 | 7.16 | 5143000.0 | 6.7 |
| 2020-04-09 | 8.58 | 6.75 | 6.75 | 8.14 | 10233900.0 | 7.62 |
| 2020-04-08 | 6.5 | 5.61 | 5.72 | 6.14 | 6930200.0 | 5.75 |
| 2020-04-07 | 6.14 | 4.67 | 4.7 | 5.2 | 10089700.0 | 4.87 |
| 2020-04-06 | 4.9 | 3.66 | 3.73 | 4.08 | 6186000.0 | 3.82 |
| 2020-04-03 | 4.36 | 2.91 | 4.26 | 3.39 | 12080900.0 | 3.17 |
| 2020-04-02 | 5.49 | 4.16 | 4.89 | 4.57 | 5005900.0 | 4.28 |
| 2020-04-01 | 4.79 | 4.27 | 4.7 | 4.57 | 2815900.0 | 4.28 |
| 2020-03-31 | 5.89 | 4.65 | 5.49 | 4.74 | 4152600.0 | 4.44 |
| 2020-03-30 | 5.8 | 5.05 | 5.8 | 5.44 | 3292000.0 | 5.09 |
| 2020-03-27 | 8.04 | 6.01 | 8.04 | 6.65 | 5782800.0 | 6.22 |
| 2020-03-26 | 10.24 | 4.06 | 4.08 | 7.14 | 20229800.0 | 6.68 |
| 2020-03-25 | 4.23 | 3.6 | 3.86 | 3.71 | 4231700.0 | 3.47 |
| 2020-03-24 | 4.53 | 3.5 | 4.46 | 3.61 | 3042300.0 | 3.38 |
| 2020-03-23 | 4.5 | 3.75 | 4.42 | 4.09 | 3479300.0 | 3.83 |
| 2020-03-20 | 5.63 | 4.49 | 5.3 | 4.51 | 5769700.0 | 4.22 |
| 2020-03-19 | 5.6 | 3.64 | 4.42 | 4.46 | 4518700.0 | 4.17 |
| 2020-03-18 | 5.67 | 2.65 | 5.56 | 4.55 | 5760800.0 | 4.26 |
| 2020-03-17 | 8.5 | 5.02 | 8.5 | 6.28 | 5956500.0 | 5.88 |
| 2020-03-16 | 10.49 | 8.32 | 10.15 | 8.32 | 2052400.0 | 7.79 |
| 2020-03-13 | 12.43 | 10.5 | 12.4 | 11.44 | 1915000.0 | 10.71 |
| 2020-03-12 | 12.34 | 10.73 | 12.25 | 11.01 | 2166400.0 | 10.31 |
| 2020-03-11 | 14.01 | 13.12 | 13.95 | 13.32 | 1711100.0 | 12.47 |
| 2020-03-10 | 14.81 | 13.8 | 14.57 | 14.29 | 887600.0 | 13.38 |
| 2020-03-09 | 14.78 | 13.78 | 14.29 | 14.16 | 1218600.0 | 13.25 |
| 2020-03-06 | 16.09 | 15.37 | 16.0 | 15.75 | 1241900.0 | 14.42 |
| 2020-03-05 | 16.51 | 16.15 | 16.5 | 16.42 | 1072300.0 | 15.04 |
| 2020-03-04 | 16.81 | 16.43 | 16.6 | 16.74 | 1051100.0 | 15.33 |
| 2020-03-03 | 17.36 | 16.06 | 16.88 | 16.21 | 1496400.0 | 14.84 |
| 2020-03-02 | 16.88 | 15.5 | 15.5 | 16.85 | 1434600.0 | 15.43 |
| 2020-02-28 | 15.62 | 13.83 | 14.68 | 15.25 | 2803300.0 | 13.97 |
| 2020-02-27 | 17.35 | 16.1 | 17.35 | 16.28 | 1725100.0 | 14.91 |
| 2020-02-26 | 17.93 | 17.54 | 17.74 | 17.55 | 689200.0 | 16.07 |
| 2020-02-25 | 18.51 | 17.58 | 18.42 | 17.75 | 1185400.0 | 16.26 |
| 2020-02-24 | 18.6 | 18.24 | 18.5 | 18.4 | 684300.0 | 16.85 |
| 2020-02-21 | 18.82 | 18.62 | 18.82 | 18.7 | 498000.0 | 17.13 |
| 2020-02-20 | 18.8 | 18.58 | 18.63 | 18.76 | 357500.0 | 17.18 |
| 2020-02-19 | 18.82 | 18.69 | 18.74 | 18.69 | 336600.0 | 17.12 |
| 2020-02-18 | 18.92 | 18.67 | 18.83 | 18.72 | 428100.0 | 17.14 |