| 名前 | PennyMac Mortgage Investment Trust Common Shares of Beneficial Interest |
| ティッカー | PMT |
| 国 | United States |
| 上場年 | 2009.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 19.96 | 18.73 | 18.9 | 19.86 | 2285200.0 | 19.86 |
| 2021-02-12 | 18.88 | 18.42 | 18.5 | 18.68 | 1124500.0 | 18.68 |
| 2021-02-11 | 18.73 | 18.22 | 18.49 | 18.55 | 469500.0 | 18.55 |
| 2021-02-10 | 18.66 | 18.39 | 18.39 | 18.51 | 520200.0 | 18.51 |
| 2021-02-09 | 18.52 | 18.19 | 18.48 | 18.3 | 800500.0 | 18.3 |
| 2021-02-08 | 18.7 | 18.35 | 18.62 | 18.54 | 731800.0 | 18.54 |
| 2021-02-05 | 18.82 | 17.98 | 18.76 | 18.59 | 1549800.0 | 18.59 |
| 2021-02-04 | 18.74 | 18.19 | 18.25 | 18.72 | 963900.0 | 18.72 |
| 2021-02-03 | 18.25 | 17.83 | 17.88 | 18.24 | 894300.0 | 18.24 |
| 2021-02-02 | 17.95 | 17.41 | 17.49 | 17.95 | 831000.0 | 17.95 |
| 2021-02-01 | 17.47 | 17.08 | 17.34 | 17.4 | 713600.0 | 17.4 |
| 2021-01-29 | 17.62 | 17.0 | 17.59 | 17.25 | 927800.0 | 17.25 |
| 2021-01-28 | 17.56 | 17.17 | 17.33 | 17.53 | 661200.0 | 17.53 |
| 2021-01-27 | 17.58 | 17.04 | 17.52 | 17.26 | 1142600.0 | 17.26 |
| 2021-01-26 | 18.27 | 17.72 | 18.15 | 17.76 | 1113300.0 | 17.76 |
| 2021-01-25 | 18.08 | 17.66 | 17.83 | 18.0 | 543200.0 | 18.0 |
| 2021-01-22 | 17.98 | 17.43 | 17.48 | 17.98 | 767800.0 | 17.98 |
| 2021-01-21 | 17.82 | 17.35 | 17.42 | 17.66 | 790600.0 | 17.66 |
| 2021-01-20 | 17.49 | 17.15 | 17.17 | 17.44 | 533800.0 | 17.44 |
| 2021-01-19 | 17.35 | 17.09 | 17.28 | 17.17 | 924600.0 | 17.17 |
| 2021-01-15 | 17.39 | 17.22 | 17.25 | 17.22 | 775700.0 | 17.22 |
| 2021-01-14 | 17.56 | 17.31 | 17.39 | 17.38 | 509100.0 | 17.38 |
| 2021-01-13 | 17.54 | 17.27 | 17.5 | 17.28 | 496100.0 | 17.28 |
| 2021-01-12 | 17.57 | 17.27 | 17.4 | 17.54 | 585600.0 | 17.54 |
| 2021-01-11 | 17.41 | 17.16 | 17.25 | 17.37 | 568000.0 | 17.37 |
| 2021-01-08 | 17.49 | 17.07 | 17.35 | 17.41 | 719100.0 | 17.41 |
| 2021-01-07 | 17.5 | 17.21 | 17.29 | 17.38 | 554600.0 | 17.38 |
| 2021-01-06 | 17.52 | 17.17 | 17.2 | 17.28 | 1255400.0 | 17.28 |
| 2021-01-05 | 17.29 | 16.86 | 17.06 | 17.0 | 797700.0 | 17.0 |
| 2021-01-04 | 17.7 | 16.86 | 17.65 | 17.06 | 1461900.0 | 17.06 |
| 2020-12-31 | 17.71 | 17.33 | 17.44 | 17.59 | 688100.0 | 17.59 |
| 2020-12-30 | 17.7 | 17.25 | 17.37 | 17.47 | 709700.0 | 17.47 |
| 2020-12-29 | 18.13 | 17.76 | 18.07 | 17.84 | 1028700.0 | 17.37 |
| 2020-12-28 | 18.35 | 18.06 | 18.14 | 18.06 | 1358100.0 | 17.58 |
| 2020-12-24 | 18.35 | 17.92 | 18.29 | 18.01 | 378700.0 | 17.54 |
| 2020-12-23 | 18.29 | 17.9 | 17.97 | 18.17 | 944900.0 | 17.69 |
| 2020-12-22 | 18.3 | 17.75 | 18.25 | 17.95 | 822300.0 | 17.48 |
| 2020-12-21 | 18.24 | 17.69 | 17.79 | 18.15 | 1361200.0 | 17.67 |
| 2020-12-18 | 18.31 | 17.53 | 17.89 | 17.57 | 4325700.0 | 17.11 |
| 2020-12-17 | 17.78 | 17.47 | 17.67 | 17.78 | 866300.0 | 17.31 |
| 2020-12-16 | 17.93 | 17.62 | 17.76 | 17.66 | 975100.0 | 17.19 |
| 2020-12-15 | 17.8 | 17.51 | 17.69 | 17.77 | 679300.0 | 17.3 |
| 2020-12-14 | 17.74 | 17.43 | 17.49 | 17.54 | 846700.0 | 17.08 |
| 2020-12-11 | 17.51 | 17.2 | 17.31 | 17.25 | 476100.0 | 16.8 |
| 2020-12-10 | 17.5 | 17.28 | 17.43 | 17.44 | 1446700.0 | 16.98 |
| 2020-12-09 | 17.99 | 17.43 | 17.95 | 17.49 | 560800.0 | 17.03 |
| 2020-12-08 | 17.95 | 17.42 | 17.5 | 17.85 | 1073600.0 | 17.38 |
| 2020-12-07 | 18.16 | 17.45 | 18.16 | 17.61 | 827500.0 | 17.15 |
| 2020-12-04 | 18.27 | 17.76 | 17.83 | 18.21 | 538100.0 | 17.73 |
| 2020-12-03 | 17.95 | 17.47 | 17.53 | 17.7 | 536400.0 | 17.23 |
| 2020-12-02 | 17.55 | 17.16 | 17.3 | 17.44 | 695500.0 | 16.98 |
| 2020-12-01 | 17.57 | 17.14 | 17.3 | 17.29 | 493200.0 | 16.83 |
| 2020-11-30 | 17.62 | 17.01 | 17.6 | 17.1 | 1020300.0 | 16.65 |
| 2020-11-27 | 17.66 | 17.35 | 17.43 | 17.62 | 279600.0 | 17.16 |
| 2020-11-25 | 17.72 | 17.2 | 17.67 | 17.39 | 825500.0 | 16.93 |
| 2020-11-24 | 18.02 | 17.6 | 17.66 | 17.72 | 1119100.0 | 17.25 |
| 2020-11-23 | 17.54 | 17.14 | 17.16 | 17.43 | 726600.0 | 16.97 |
| 2020-11-20 | 17.18 | 16.75 | 16.92 | 16.95 | 780300.0 | 16.5 |
| 2020-11-19 | 17.06 | 16.67 | 16.82 | 16.97 | 697000.0 | 16.52 |
| 2020-11-18 | 17.57 | 16.85 | 17.1 | 16.87 | 1025600.0 | 16.43 |
| 2020-11-17 | 17.24 | 16.88 | 16.98 | 16.95 | 1167000.0 | 16.5 |
| 2020-11-16 | 17.29 | 16.85 | 16.9 | 17.12 | 1194500.0 | 16.67 |
| 2020-11-13 | 16.61 | 16.03 | 16.06 | 16.5 | 876300.0 | 16.07 |
| 2020-11-12 | 16.3 | 15.71 | 16.2 | 15.8 | 861000.0 | 15.38 |
| 2020-11-11 | 16.92 | 16.17 | 16.92 | 16.36 | 773100.0 | 15.93 |
| 2020-11-10 | 17.04 | 16.2 | 16.42 | 16.95 | 1140200.0 | 16.5 |
| 2020-11-09 | 17.13 | 16.24 | 16.65 | 16.24 | 1416700.0 | 15.81 |
| 2020-11-06 | 16.55 | 15.61 | 16.46 | 15.79 | 734300.0 | 15.37 |
| 2020-11-05 | 16.27 | 15.75 | 15.75 | 16.12 | 626900.0 | 15.7 |
| 2020-11-04 | 15.94 | 15.26 | 15.79 | 15.74 | 561000.0 | 15.33 |
| 2020-11-03 | 15.95 | 15.53 | 15.8 | 15.84 | 519600.0 | 15.42 |
| 2020-11-02 | 15.74 | 15.15 | 15.18 | 15.67 | 787900.0 | 15.26 |
| 2020-10-30 | 15.5 | 14.82 | 15.42 | 14.97 | 729700.0 | 14.58 |
| 2020-10-29 | 15.41 | 14.79 | 15.2 | 15.35 | 694100.0 | 14.95 |
| 2020-10-28 | 15.54 | 15.01 | 15.45 | 15.21 | 709600.0 | 14.81 |
| 2020-10-27 | 16.24 | 15.69 | 15.98 | 15.69 | 768600.0 | 15.28 |
| 2020-10-26 | 16.41 | 15.88 | 16.38 | 15.94 | 990700.0 | 15.52 |
| 2020-10-23 | 16.77 | 16.31 | 16.36 | 16.48 | 480900.0 | 16.05 |
| 2020-10-22 | 16.56 | 16.17 | 16.19 | 16.25 | 580300.0 | 15.82 |
| 2020-10-21 | 16.44 | 16.07 | 16.28 | 16.15 | 826600.0 | 15.72 |
| 2020-10-20 | 16.65 | 16.23 | 16.44 | 16.28 | 548400.0 | 15.85 |
| 2020-10-19 | 16.72 | 16.22 | 16.66 | 16.25 | 584400.0 | 15.82 |
| 2020-10-16 | 16.71 | 16.3 | 16.55 | 16.54 | 857700.0 | 16.1 |
| 2020-10-15 | 16.73 | 16.4 | 16.5 | 16.64 | 366000.0 | 16.2 |
| 2020-10-14 | 16.97 | 16.57 | 16.74 | 16.68 | 543500.0 | 16.24 |
| 2020-10-13 | 17.27 | 16.98 | 17.07 | 17.19 | 677200.0 | 16.35 |
| 2020-10-12 | 17.46 | 17.16 | 17.38 | 17.22 | 680800.0 | 16.38 |
| 2020-10-09 | 17.57 | 17.17 | 17.4 | 17.33 | 758100.0 | 16.48 |
| 2020-10-08 | 17.45 | 16.92 | 17.05 | 17.4 | 575600.0 | 16.55 |
| 2020-10-07 | 17.39 | 16.7 | 17.14 | 16.86 | 968200.0 | 16.03 |
| 2020-10-06 | 17.55 | 17.09 | 17.28 | 17.11 | 775800.0 | 16.27 |
| 2020-10-05 | 17.14 | 16.84 | 16.91 | 17.1 | 491400.0 | 16.26 |
| 2020-10-02 | 16.81 | 15.92 | 16.0 | 16.76 | 842400.0 | 15.94 |
| 2020-10-01 | 16.31 | 15.97 | 16.1 | 16.28 | 654600.0 | 15.48 |
| 2020-09-30 | 16.63 | 16.02 | 16.19 | 16.07 | 843200.0 | 15.28 |
| 2020-09-29 | 16.89 | 16.08 | 16.84 | 16.15 | 566200.0 | 15.36 |
| 2020-09-28 | 17.14 | 16.64 | 16.64 | 16.86 | 1492200.0 | 16.03 |
| 2020-09-25 | 16.41 | 15.83 | 15.83 | 16.4 | 1303400.0 | 15.6 |
| 2020-09-24 | 16.41 | 15.68 | 16.08 | 15.85 | 916900.0 | 15.07 |
| 2020-09-23 | 17.15 | 16.04 | 17.11 | 16.05 | 1030600.0 | 15.26 |
| 2020-09-22 | 17.25 | 16.77 | 16.83 | 17.1 | 644500.0 | 16.26 |
| 2020-09-21 | 17.27 | 16.63 | 17.18 | 16.74 | 926300.0 | 15.92 |
| 2020-09-18 | 17.62 | 17.13 | 17.44 | 17.47 | 2670700.0 | 16.61 |
| 2020-09-17 | 17.61 | 17.12 | 17.32 | 17.26 | 860700.0 | 16.41 |
| 2020-09-16 | 17.77 | 17.34 | 17.39 | 17.49 | 933000.0 | 16.63 |
| 2020-09-15 | 17.81 | 17.22 | 17.67 | 17.3 | 610400.0 | 16.45 |
| 2020-09-14 | 17.6 | 16.9 | 16.93 | 17.58 | 868500.0 | 16.72 |
| 2020-09-11 | 16.99 | 16.54 | 16.91 | 16.83 | 604600.0 | 16.01 |
| 2020-09-10 | 17.39 | 16.85 | 17.26 | 16.85 | 545300.0 | 16.02 |
| 2020-09-09 | 17.26 | 16.95 | 17.0 | 17.17 | 382700.0 | 16.33 |
| 2020-09-08 | 17.28 | 16.7 | 16.95 | 16.91 | 552300.0 | 16.08 |
| 2020-09-04 | 17.49 | 16.71 | 17.36 | 17.04 | 466800.0 | 16.21 |
| 2020-09-03 | 17.61 | 16.85 | 17.48 | 17.17 | 721600.0 | 16.33 |
| 2020-09-02 | 17.53 | 17.15 | 17.39 | 17.44 | 528200.0 | 16.59 |
| 2020-09-01 | 17.57 | 16.85 | 17.0 | 17.51 | 701000.0 | 16.65 |
| 2020-08-31 | 17.58 | 17.13 | 17.58 | 17.14 | 807800.0 | 16.3 |
| 2020-08-28 | 17.94 | 17.5 | 17.85 | 17.57 | 950000.0 | 16.71 |
| 2020-08-27 | 17.8 | 17.36 | 17.44 | 17.68 | 578400.0 | 16.81 |
| 2020-08-26 | 17.61 | 17.32 | 17.48 | 17.38 | 814100.0 | 16.53 |
| 2020-08-25 | 17.85 | 17.24 | 17.77 | 17.43 | 887300.0 | 16.58 |
| 2020-08-24 | 17.85 | 17.19 | 17.53 | 17.69 | 847100.0 | 16.82 |
| 2020-08-21 | 17.45 | 17.07 | 17.32 | 17.31 | 749200.0 | 16.46 |
| 2020-08-20 | 17.66 | 17.2 | 17.43 | 17.42 | 702100.0 | 16.57 |
| 2020-08-19 | 17.89 | 17.43 | 17.73 | 17.5 | 641400.0 | 16.64 |
| 2020-08-18 | 18.14 | 17.7 | 17.84 | 17.76 | 582300.0 | 16.89 |
| 2020-08-17 | 18.16 | 17.78 | 17.86 | 17.87 | 734300.0 | 16.99 |
| 2020-08-14 | 18.23 | 17.52 | 17.67 | 17.97 | 602800.0 | 17.09 |
| 2020-08-13 | 18.31 | 17.68 | 17.98 | 17.82 | 1086100.0 | 16.95 |
| 2020-08-12 | 18.76 | 18.06 | 18.73 | 18.1 | 980200.0 | 17.21 |
| 2020-08-11 | 19.46 | 18.33 | 18.97 | 18.46 | 1415300.0 | 17.56 |
| 2020-08-10 | 18.8 | 17.9 | 17.9 | 18.5 | 2462900.0 | 17.59 |
| 2020-08-07 | 19.73 | 17.82 | 19.73 | 17.89 | 2605100.0 | 17.01 |
| 2020-08-06 | 19.94 | 19.4 | 19.41 | 19.93 | 1122800.0 | 18.95 |
| 2020-08-05 | 19.49 | 18.98 | 19.25 | 19.48 | 1684900.0 | 18.53 |
| 2020-08-04 | 19.22 | 18.83 | 19.12 | 19.09 | 1318600.0 | 18.15 |
| 2020-08-03 | 19.2 | 18.54 | 18.72 | 19.12 | 909400.0 | 18.18 |
| 2020-07-31 | 19.03 | 18.51 | 18.7 | 18.85 | 937300.0 | 17.93 |
| 2020-07-30 | 19.0 | 18.7 | 18.7 | 18.85 | 636400.0 | 17.93 |
| 2020-07-29 | 19.1 | 18.87 | 18.98 | 18.99 | 1122300.0 | 18.06 |
| 2020-07-28 | 19.07 | 18.78 | 18.96 | 18.78 | 1372300.0 | 17.86 |
| 2020-07-27 | 18.95 | 18.34 | 18.34 | 18.9 | 2144200.0 | 17.97 |
| 2020-07-24 | 18.87 | 18.33 | 18.7 | 18.36 | 621400.0 | 17.46 |
| 2020-07-23 | 19.15 | 18.73 | 18.74 | 18.78 | 761800.0 | 17.86 |
| 2020-07-22 | 19.24 | 18.44 | 18.47 | 18.98 | 583300.0 | 18.05 |
| 2020-07-21 | 18.87 | 18.45 | 18.74 | 18.57 | 838400.0 | 17.66 |
| 2020-07-20 | 18.74 | 18.24 | 18.31 | 18.63 | 724700.0 | 17.72 |
| 2020-07-17 | 18.66 | 18.02 | 18.27 | 18.39 | 734300.0 | 17.49 |
| 2020-07-16 | 18.4 | 17.74 | 17.82 | 18.29 | 740100.0 | 17.39 |
| 2020-07-15 | 18.27 | 17.69 | 17.89 | 18.05 | 1051300.0 | 17.17 |
| 2020-07-14 | 17.75 | 16.98 | 17.08 | 17.72 | 1067700.0 | 16.85 |
| 2020-07-13 | 17.96 | 17.38 | 17.72 | 17.39 | 1579100.0 | 16.16 |
| 2020-07-10 | 17.71 | 16.72 | 17.0 | 17.62 | 1232800.0 | 16.37 |
| 2020-07-09 | 17.59 | 17.04 | 17.47 | 17.08 | 865500.0 | 15.87 |
| 2020-07-08 | 17.82 | 17.06 | 17.25 | 17.6 | 1012600.0 | 16.35 |
| 2020-07-07 | 17.9 | 17.23 | 17.66 | 17.26 | 1167100.0 | 16.04 |
| 2020-07-06 | 18.1 | 17.43 | 17.58 | 17.9 | 1209700.0 | 16.63 |
| 2020-07-02 | 18.1 | 16.94 | 17.95 | 17.0 | 706600.0 | 15.8 |
| 2020-07-01 | 18.06 | 17.14 | 17.5 | 17.49 | 1454300.0 | 16.25 |
| 2020-06-30 | 17.7 | 17.1 | 17.24 | 17.53 | 2050200.0 | 16.29 |
| 2020-06-29 | 17.82 | 16.97 | 17.6 | 17.46 | 1473500.0 | 16.22 |
| 2020-06-26 | 17.79 | 16.89 | 17.6 | 17.48 | 1952600.0 | 16.24 |
| 2020-06-25 | 17.92 | 16.24 | 16.46 | 17.88 | 1944300.0 | 16.61 |
| 2020-06-24 | 17.24 | 15.93 | 17.11 | 16.82 | 1814600.0 | 15.63 |
| 2020-06-23 | 17.58 | 16.75 | 17.0 | 17.51 | 1804100.0 | 16.27 |
| 2020-06-22 | 16.95 | 16.24 | 16.84 | 16.66 | 2196800.0 | 15.48 |
| 2020-06-19 | 16.9 | 15.82 | 16.66 | 16.69 | 2827200.0 | 15.51 |
| 2020-06-18 | 16.92 | 15.94 | 16.1 | 16.46 | 1302800.0 | 15.29 |
| 2020-06-17 | 17.24 | 16.73 | 17.24 | 16.88 | 941900.0 | 15.68 |
| 2020-06-16 | 17.94 | 16.63 | 17.89 | 17.16 | 2017600.0 | 15.94 |
| 2020-06-15 | 17.19 | 15.32 | 15.92 | 16.9 | 2930100.0 | 15.7 |
| 2020-06-12 | 16.55 | 15.19 | 16.09 | 16.55 | 2380300.0 | 15.38 |
| 2020-06-11 | 15.69 | 13.82 | 14.43 | 15.03 | 2580300.0 | 13.96 |
| 2020-06-10 | 17.0 | 14.98 | 15.45 | 15.89 | 2756100.0 | 14.76 |
| 2020-06-09 | 15.73 | 14.71 | 15.09 | 15.44 | 3085900.0 | 14.35 |
| 2020-06-08 | 16.16 | 14.77 | 15.09 | 16.02 | 2769200.0 | 14.88 |
| 2020-06-05 | 16.04 | 14.24 | 15.0 | 14.56 | 2656700.0 | 13.53 |
| 2020-06-04 | 14.2 | 12.42 | 12.65 | 14.05 | 2779400.0 | 13.05 |
| 2020-06-03 | 12.77 | 11.94 | 12.0 | 12.66 | 1402100.0 | 11.76 |
| 2020-06-02 | 11.89 | 11.57 | 11.68 | 11.63 | 1071900.0 | 10.81 |
| 2020-06-01 | 11.78 | 10.62 | 10.95 | 11.44 | 1388800.0 | 10.63 |
| 2020-05-29 | 11.58 | 10.81 | 11.47 | 11.01 | 3232200.0 | 10.23 |
| 2020-05-28 | 12.15 | 11.38 | 11.69 | 11.8 | 2506600.0 | 10.96 |
| 2020-05-27 | 12.05 | 11.25 | 11.79 | 11.88 | 1698300.0 | 11.04 |
| 2020-05-26 | 11.88 | 11.21 | 11.25 | 11.56 | 1365900.0 | 10.74 |
| 2020-05-22 | 10.96 | 10.2 | 10.71 | 10.93 | 903200.0 | 10.16 |
| 2020-05-21 | 10.97 | 10.52 | 10.76 | 10.77 | 1094900.0 | 10.01 |
| 2020-05-20 | 10.85 | 9.54 | 9.54 | 10.82 | 2026900.0 | 10.05 |
| 2020-05-19 | 9.65 | 8.99 | 9.28 | 9.31 | 805800.0 | 8.65 |
| 2020-05-18 | 9.61 | 9.14 | 9.48 | 9.36 | 1302200.0 | 8.7 |
| 2020-05-15 | 9.31 | 8.82 | 9.18 | 8.94 | 2928500.0 | 8.31 |
| 2020-05-14 | 9.35 | 7.91 | 8.3 | 9.32 | 1856900.0 | 8.66 |
| 2020-05-13 | 9.07 | 8.0 | 9.07 | 8.31 | 2119800.0 | 7.72 |
| 2020-05-12 | 9.85 | 9.12 | 9.85 | 9.15 | 1880700.0 | 8.5 |
| 2020-05-11 | 10.05 | 9.36 | 10.04 | 9.81 | 1738500.0 | 9.11 |
| 2020-05-08 | 10.61 | 9.66 | 10.41 | 10.08 | 2727600.0 | 9.37 |
| 2020-05-07 | 10.46 | 9.88 | 9.91 | 10.17 | 1532900.0 | 9.45 |
| 2020-05-06 | 10.32 | 9.68 | 10.12 | 9.72 | 1367200.0 | 9.03 |
| 2020-05-05 | 10.47 | 9.88 | 9.94 | 10.02 | 2253200.0 | 9.31 |
| 2020-05-04 | 9.75 | 9.09 | 9.46 | 9.53 | 1607600.0 | 8.85 |
| 2020-05-01 | 10.15 | 9.51 | 9.78 | 9.86 | 1348300.0 | 9.16 |
| 2020-04-30 | 11.35 | 10.18 | 11.11 | 10.4 | 1868600.0 | 9.66 |
| 2020-04-29 | 11.45 | 10.75 | 10.9 | 11.15 | 1382300.0 | 10.36 |
| 2020-04-28 | 10.86 | 9.81 | 10.22 | 10.64 | 1999700.0 | 9.89 |
| 2020-04-27 | 10.64 | 9.93 | 10.15 | 10.32 | 1326700.0 | 9.59 |
| 2020-04-24 | 10.38 | 9.6 | 10.01 | 10.25 | 1540300.0 | 9.52 |
| 2020-04-23 | 10.81 | 10.19 | 10.35 | 10.26 | 1022400.0 | 9.53 |
| 2020-04-22 | 10.9 | 10.11 | 10.81 | 10.38 | 1452100.0 | 9.64 |
| 2020-04-21 | 10.63 | 9.43 | 9.53 | 10.56 | 1848600.0 | 9.81 |
| 2020-04-20 | 10.28 | 9.53 | 9.85 | 9.94 | 1451000.0 | 9.24 |
| 2020-04-17 | 10.45 | 9.41 | 9.9 | 10.38 | 2325400.0 | 9.64 |
| 2020-04-16 | 10.02 | 9.13 | 9.95 | 9.36 | 1365500.0 | 8.7 |
| 2020-04-15 | 10.04 | 9.17 | 9.64 | 9.92 | 1391400.0 | 9.22 |
| 2020-04-14 | 11.09 | 9.95 | 10.51 | 10.21 | 1493400.0 | 9.49 |
| 2020-04-13 | 10.9 | 9.5 | 10.75 | 10.48 | 1782500.0 | 9.5 |
| 2020-04-09 | 12.0 | 9.89 | 10.74 | 10.57 | 3667600.0 | 9.59 |
| 2020-04-08 | 10.17 | 9.07 | 9.25 | 9.86 | 2804400.0 | 8.94 |
| 2020-04-07 | 9.62 | 8.46 | 8.64 | 8.61 | 3451400.0 | 7.81 |
| 2020-04-06 | 8.86 | 7.53 | 7.87 | 7.85 | 3368000.0 | 7.12 |
| 2020-04-03 | 7.97 | 6.0 | 7.77 | 7.0 | 4503500.0 | 6.35 |
| 2020-04-02 | 9.24 | 7.65 | 8.75 | 8.0 | 2403700.0 | 7.26 |
| 2020-04-01 | 10.04 | 8.68 | 9.86 | 8.8 | 2346500.0 | 7.98 |
| 2020-03-31 | 10.86 | 9.29 | 9.81 | 10.62 | 3939300.0 | 9.63 |
| 2020-03-30 | 11.33 | 9.6 | 10.75 | 9.88 | 2524400.0 | 8.96 |
| 2020-03-27 | 12.75 | 11.13 | 12.51 | 11.18 | 3148900.0 | 10.14 |
| 2020-03-26 | 14.73 | 11.23 | 11.26 | 12.85 | 7874400.0 | 11.65 |
| 2020-03-25 | 10.68 | 6.29 | 6.29 | 10.33 | 6360800.0 | 9.37 |
| 2020-03-24 | 6.59 | 5.53 | 6.49 | 5.72 | 4542000.0 | 5.19 |
| 2020-03-23 | 7.38 | 6.05 | 7.38 | 6.31 | 3069200.0 | 5.72 |
| 2020-03-20 | 8.93 | 7.27 | 8.15 | 7.36 | 5227000.0 | 6.68 |
| 2020-03-19 | 8.2 | 4.78 | 5.94 | 7.04 | 6067600.0 | 6.38 |
| 2020-03-18 | 8.11 | 3.5 | 7.94 | 5.68 | 6029200.0 | 5.15 |
| 2020-03-17 | 11.22 | 7.61 | 11.0 | 8.7 | 7088300.0 | 7.89 |
| 2020-03-16 | 14.19 | 10.88 | 13.83 | 10.88 | 3075100.0 | 9.87 |
| 2020-03-13 | 16.46 | 14.0 | 16.24 | 15.0 | 2422900.0 | 13.6 |
| 2020-03-12 | 17.63 | 14.31 | 17.45 | 15.21 | 2575300.0 | 13.79 |
| 2020-03-11 | 19.6 | 18.72 | 19.39 | 18.9 | 1612500.0 | 17.14 |
| 2020-03-10 | 20.52 | 19.07 | 20.37 | 19.78 | 1779000.0 | 17.94 |
| 2020-03-09 | 20.78 | 19.81 | 20.21 | 19.87 | 1569700.0 | 18.02 |
| 2020-03-06 | 21.66 | 20.91 | 21.04 | 21.45 | 1401300.0 | 19.45 |
| 2020-03-05 | 21.89 | 21.36 | 21.8 | 21.55 | 963900.0 | 19.54 |
| 2020-03-04 | 22.23 | 21.8 | 21.9 | 22.16 | 1179400.0 | 20.1 |
| 2020-03-03 | 22.28 | 21.27 | 22.22 | 21.6 | 1855200.0 | 19.59 |
| 2020-03-02 | 22.31 | 20.82 | 20.88 | 22.21 | 2403300.0 | 20.14 |
| 2020-02-28 | 21.01 | 20.02 | 21.01 | 20.7 | 3551800.0 | 18.77 |
| 2020-02-27 | 22.08 | 21.13 | 22.01 | 21.45 | 2475100.0 | 19.45 |
| 2020-02-26 | 22.67 | 22.23 | 22.34 | 22.27 | 1503000.0 | 20.2 |
| 2020-02-25 | 23.02 | 22.12 | 23.01 | 22.37 | 1459400.0 | 20.29 |
| 2020-02-24 | 23.15 | 22.89 | 23.06 | 22.97 | 834700.0 | 20.83 |
| 2020-02-21 | 23.5 | 23.21 | 23.47 | 23.34 | 680900.0 | 21.17 |
| 2020-02-20 | 23.53 | 23.39 | 23.45 | 23.48 | 558700.0 | 21.3 |
| 2020-02-19 | 23.57 | 23.44 | 23.51 | 23.46 | 430700.0 | 21.28 |
| 2020-02-18 | 23.59 | 23.42 | 23.52 | 23.47 | 489300.0 | 21.29 |