| 名前 | Redwood Trust Inc. Common Stock |
| ティッカー | RWT |
| 国 | United States |
| 上場年 | 1995.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.02 | 9.8 | 9.94 | 9.87 | 1336700.0 | 9.87 |
| 2021-02-12 | 10.06 | 9.84 | 9.89 | 9.92 | 1327500.0 | 9.92 |
| 2021-02-11 | 10.08 | 9.63 | 9.69 | 9.92 | 2187500.0 | 9.92 |
| 2021-02-10 | 9.86 | 9.65 | 9.77 | 9.7 | 1293700.0 | 9.7 |
| 2021-02-09 | 9.78 | 9.55 | 9.71 | 9.73 | 1226700.0 | 9.73 |
| 2021-02-08 | 9.75 | 9.55 | 9.55 | 9.7 | 1116800.0 | 9.7 |
| 2021-02-05 | 9.63 | 9.39 | 9.44 | 9.53 | 1198400.0 | 9.53 |
| 2021-02-04 | 9.43 | 9.11 | 9.18 | 9.38 | 1506300.0 | 9.38 |
| 2021-02-03 | 9.15 | 8.9 | 8.95 | 9.13 | 978500.0 | 9.13 |
| 2021-02-02 | 9.05 | 8.83 | 8.88 | 8.94 | 1271100.0 | 8.94 |
| 2021-02-01 | 8.81 | 8.48 | 8.56 | 8.78 | 1409900.0 | 8.78 |
| 2021-01-29 | 8.96 | 8.56 | 8.81 | 8.58 | 3912400.0 | 8.58 |
| 2021-01-28 | 8.96 | 8.74 | 8.81 | 8.95 | 1486000.0 | 8.95 |
| 2021-01-27 | 9.12 | 8.73 | 9.05 | 8.77 | 1779700.0 | 8.77 |
| 2021-01-26 | 9.33 | 9.03 | 9.15 | 9.2 | 1090900.0 | 9.2 |
| 2021-01-25 | 9.26 | 8.8 | 9.11 | 9.07 | 1466000.0 | 9.07 |
| 2021-01-22 | 9.32 | 9.03 | 9.22 | 9.27 | 1241700.0 | 9.27 |
| 2021-01-21 | 9.47 | 8.77 | 8.8 | 9.36 | 2328000.0 | 9.36 |
| 2021-01-20 | 8.82 | 8.55 | 8.57 | 8.77 | 854800.0 | 8.77 |
| 2021-01-19 | 8.73 | 8.52 | 8.73 | 8.57 | 845500.0 | 8.57 |
| 2021-01-15 | 8.88 | 8.62 | 8.8 | 8.65 | 804400.0 | 8.65 |
| 2021-01-14 | 8.84 | 8.63 | 8.64 | 8.83 | 1028600.0 | 8.83 |
| 2021-01-13 | 8.72 | 8.54 | 8.61 | 8.63 | 729500.0 | 8.63 |
| 2021-01-12 | 8.74 | 8.56 | 8.67 | 8.61 | 868900.0 | 8.61 |
| 2021-01-11 | 8.81 | 8.61 | 8.67 | 8.64 | 792300.0 | 8.64 |
| 2021-01-08 | 8.8 | 8.56 | 8.75 | 8.75 | 1369900.0 | 8.75 |
| 2021-01-07 | 8.86 | 8.65 | 8.84 | 8.77 | 868700.0 | 8.77 |
| 2021-01-06 | 8.84 | 8.42 | 8.47 | 8.73 | 1848000.0 | 8.73 |
| 2021-01-05 | 8.61 | 8.38 | 8.53 | 8.4 | 1294500.0 | 8.4 |
| 2021-01-04 | 8.84 | 8.5 | 8.78 | 8.52 | 1822800.0 | 8.52 |
| 2020-12-31 | 8.83 | 8.69 | 8.74 | 8.78 | 715100.0 | 8.78 |
| 2020-12-30 | 8.92 | 8.63 | 8.74 | 8.77 | 899200.0 | 8.77 |
| 2020-12-29 | 8.93 | 8.66 | 8.84 | 8.74 | 978800.0 | 8.74 |
| 2020-12-28 | 9.14 | 8.85 | 8.92 | 8.86 | 1071600.0 | 8.86 |
| 2020-12-24 | 8.95 | 8.79 | 8.94 | 8.9 | 532000.0 | 8.9 |
| 2020-12-23 | 9.05 | 8.55 | 8.62 | 8.93 | 1732200.0 | 8.93 |
| 2020-12-22 | 8.69 | 8.49 | 8.64 | 8.57 | 1389800.0 | 8.57 |
| 2020-12-21 | 8.75 | 8.53 | 8.67 | 8.63 | 2222300.0 | 8.63 |
| 2020-12-18 | 8.87 | 8.67 | 8.81 | 8.82 | 5520400.0 | 8.82 |
| 2020-12-17 | 8.87 | 8.64 | 8.77 | 8.77 | 2481000.0 | 8.77 |
| 2020-12-16 | 8.89 | 8.73 | 8.83 | 8.77 | 1426800.0 | 8.77 |
| 2020-12-15 | 8.99 | 8.8 | 8.91 | 8.96 | 1544200.0 | 8.82 |
| 2020-12-14 | 9.03 | 8.8 | 8.97 | 8.9 | 2213200.0 | 8.76 |
| 2020-12-11 | 8.81 | 8.63 | 8.7 | 8.8 | 1600000.0 | 8.66 |
| 2020-12-10 | 8.83 | 8.65 | 8.71 | 8.74 | 1638300.0 | 8.6 |
| 2020-12-09 | 9.0 | 8.68 | 9.0 | 8.78 | 2324100.0 | 8.64 |
| 2020-12-08 | 8.95 | 8.65 | 8.67 | 8.95 | 1293700.0 | 8.81 |
| 2020-12-07 | 9.06 | 8.6 | 9.06 | 8.75 | 1619400.0 | 8.61 |
| 2020-12-04 | 9.14 | 8.96 | 8.97 | 9.06 | 990800.0 | 8.92 |
| 2020-12-03 | 9.09 | 8.81 | 8.92 | 8.91 | 1081100.0 | 8.77 |
| 2020-12-02 | 8.93 | 8.74 | 8.85 | 8.88 | 877600.0 | 8.74 |
| 2020-12-01 | 9.04 | 8.72 | 8.91 | 8.81 | 1369100.0 | 8.67 |
| 2020-11-30 | 9.23 | 8.64 | 9.17 | 8.65 | 3513200.0 | 8.51 |
| 2020-11-27 | 9.38 | 9.16 | 9.25 | 9.17 | 994000.0 | 9.03 |
| 2020-11-25 | 9.52 | 9.03 | 9.5 | 9.23 | 3264100.0 | 9.09 |
| 2020-11-24 | 9.65 | 9.2 | 9.27 | 9.57 | 2665400.0 | 9.42 |
| 2020-11-23 | 9.14 | 8.93 | 9.1 | 8.97 | 1835800.0 | 8.83 |
| 2020-11-20 | 9.19 | 8.85 | 9.0 | 8.94 | 1236700.0 | 8.8 |
| 2020-11-19 | 9.16 | 8.73 | 9.06 | 8.96 | 1247100.0 | 8.82 |
| 2020-11-18 | 9.54 | 9.06 | 9.2 | 9.06 | 2075300.0 | 8.92 |
| 2020-11-17 | 9.31 | 9.02 | 9.02 | 9.13 | 1654400.0 | 8.99 |
| 2020-11-16 | 9.23 | 8.9 | 8.96 | 9.16 | 1569900.0 | 9.02 |
| 2020-11-13 | 8.87 | 8.5 | 8.52 | 8.81 | 1524300.0 | 8.67 |
| 2020-11-12 | 8.74 | 8.36 | 8.69 | 8.4 | 1480100.0 | 8.27 |
| 2020-11-11 | 9.48 | 8.6 | 9.47 | 8.78 | 2089500.0 | 8.64 |
| 2020-11-10 | 9.47 | 8.79 | 8.86 | 9.43 | 2717400.0 | 9.28 |
| 2020-11-09 | 8.95 | 8.51 | 8.6 | 8.77 | 3255100.0 | 8.63 |
| 2020-11-06 | 8.55 | 8.13 | 8.47 | 8.16 | 1312300.0 | 8.03 |
| 2020-11-05 | 8.58 | 8.36 | 8.4 | 8.41 | 1459700.0 | 8.28 |
| 2020-11-04 | 8.67 | 8.34 | 8.67 | 8.38 | 1861500.0 | 8.25 |
| 2020-11-03 | 8.97 | 8.64 | 8.87 | 8.74 | 1230900.0 | 8.6 |
| 2020-11-02 | 8.82 | 8.48 | 8.57 | 8.75 | 1013600.0 | 8.61 |
| 2020-10-30 | 8.85 | 8.32 | 8.7 | 8.5 | 1522600.0 | 8.37 |
| 2020-10-29 | 8.66 | 8.04 | 8.2 | 8.61 | 1768400.0 | 8.48 |
| 2020-10-28 | 8.3 | 7.99 | 8.17 | 8.25 | 1403600.0 | 8.12 |
| 2020-10-27 | 8.69 | 8.29 | 8.52 | 8.29 | 1164800.0 | 8.16 |
| 2020-10-26 | 8.69 | 8.45 | 8.67 | 8.49 | 1795800.0 | 8.36 |
| 2020-10-23 | 8.78 | 8.47 | 8.59 | 8.74 | 1673500.0 | 8.6 |
| 2020-10-22 | 8.4 | 8.13 | 8.2 | 8.35 | 1248000.0 | 8.22 |
| 2020-10-21 | 8.23 | 8.0 | 8.08 | 8.19 | 1796600.0 | 8.06 |
| 2020-10-20 | 8.28 | 8.05 | 8.2 | 8.12 | 915300.0 | 7.99 |
| 2020-10-19 | 8.29 | 8.14 | 8.24 | 8.16 | 1058600.0 | 8.03 |
| 2020-10-16 | 8.35 | 7.91 | 8.03 | 8.21 | 1722400.0 | 8.08 |
| 2020-10-15 | 7.94 | 7.8 | 7.87 | 7.89 | 963100.0 | 7.77 |
| 2020-10-14 | 8.12 | 7.91 | 7.97 | 7.96 | 715100.0 | 7.84 |
| 2020-10-13 | 7.99 | 7.84 | 7.96 | 7.95 | 1030100.0 | 7.83 |
| 2020-10-12 | 8.01 | 7.86 | 7.89 | 8.0 | 779100.0 | 7.88 |
| 2020-10-09 | 8.18 | 7.85 | 8.18 | 7.92 | 937900.0 | 7.8 |
| 2020-10-08 | 8.17 | 7.89 | 7.9 | 8.15 | 1579900.0 | 8.02 |
| 2020-10-07 | 7.94 | 7.71 | 7.9 | 7.86 | 1426200.0 | 7.74 |
| 2020-10-06 | 8.14 | 7.8 | 7.88 | 7.81 | 1486900.0 | 7.69 |
| 2020-10-05 | 7.88 | 7.64 | 7.84 | 7.81 | 1128100.0 | 7.69 |
| 2020-10-02 | 7.8 | 7.47 | 7.47 | 7.79 | 1479600.0 | 7.67 |
| 2020-10-01 | 7.72 | 7.49 | 7.65 | 7.71 | 855400.0 | 7.59 |
| 2020-09-30 | 7.72 | 7.43 | 7.43 | 7.52 | 1388400.0 | 7.4 |
| 2020-09-29 | 7.73 | 7.26 | 7.73 | 7.4 | 1405600.0 | 7.28 |
| 2020-09-28 | 7.84 | 7.56 | 7.56 | 7.69 | 1329900.0 | 7.57 |
| 2020-09-25 | 7.55 | 7.28 | 7.3 | 7.47 | 1939200.0 | 7.35 |
| 2020-09-24 | 7.58 | 7.11 | 7.15 | 7.32 | 1864300.0 | 7.21 |
| 2020-09-23 | 7.67 | 7.12 | 7.6 | 7.12 | 1239400.0 | 7.01 |
| 2020-09-22 | 7.78 | 7.56 | 7.7 | 7.56 | 918200.0 | 7.44 |
| 2020-09-21 | 7.88 | 7.63 | 7.78 | 7.67 | 1678700.0 | 7.55 |
| 2020-09-18 | 8.16 | 7.9 | 8.04 | 7.98 | 2805000.0 | 7.72 |
| 2020-09-17 | 8.01 | 7.71 | 7.87 | 8.0 | 1143700.0 | 7.74 |
| 2020-09-16 | 7.99 | 7.62 | 7.68 | 7.96 | 1629300.0 | 7.7 |
| 2020-09-15 | 7.86 | 7.54 | 7.58 | 7.68 | 1490700.0 | 7.43 |
| 2020-09-14 | 7.61 | 7.15 | 7.17 | 7.6 | 2139200.0 | 7.35 |
| 2020-09-11 | 7.28 | 7.01 | 7.27 | 7.13 | 1727900.0 | 6.9 |
| 2020-09-10 | 7.41 | 7.21 | 7.35 | 7.21 | 1020300.0 | 6.97 |
| 2020-09-09 | 7.49 | 7.17 | 7.25 | 7.35 | 1572600.0 | 7.11 |
| 2020-09-08 | 7.43 | 7.11 | 7.14 | 7.21 | 1550800.0 | 6.97 |
| 2020-09-04 | 7.37 | 7.0 | 7.25 | 7.22 | 1522900.0 | 6.98 |
| 2020-09-03 | 7.39 | 7.12 | 7.24 | 7.18 | 2670100.0 | 6.94 |
| 2020-09-02 | 7.27 | 6.98 | 7.01 | 7.23 | 2137900.0 | 6.99 |
| 2020-09-01 | 7.15 | 6.84 | 6.84 | 7.03 | 2107100.0 | 6.8 |
| 2020-08-31 | 7.18 | 6.8 | 7.16 | 6.93 | 2435100.0 | 6.7 |
| 2020-08-28 | 7.24 | 7.04 | 7.13 | 7.19 | 1093100.0 | 6.95 |
| 2020-08-27 | 7.16 | 6.96 | 6.96 | 7.12 | 1234700.0 | 6.89 |
| 2020-08-26 | 7.09 | 6.97 | 7.07 | 6.97 | 1563400.0 | 6.74 |
| 2020-08-25 | 7.27 | 7.0 | 7.2 | 7.06 | 1210800.0 | 6.83 |
| 2020-08-24 | 7.19 | 6.79 | 6.86 | 7.17 | 2212900.0 | 6.93 |
| 2020-08-21 | 7.1 | 6.83 | 7.02 | 6.83 | 1627300.0 | 6.61 |
| 2020-08-20 | 7.22 | 7.03 | 7.06 | 7.07 | 1020600.0 | 6.84 |
| 2020-08-19 | 7.24 | 7.05 | 7.07 | 7.12 | 1331900.0 | 6.89 |
| 2020-08-18 | 7.23 | 7.01 | 7.05 | 7.11 | 1242900.0 | 6.88 |
| 2020-08-17 | 7.21 | 7.01 | 7.19 | 7.09 | 1753000.0 | 6.86 |
| 2020-08-14 | 7.34 | 6.98 | 7.07 | 7.21 | 1633400.0 | 6.97 |
| 2020-08-13 | 7.48 | 7.12 | 7.25 | 7.12 | 1391600.0 | 6.89 |
| 2020-08-12 | 7.84 | 7.13 | 7.76 | 7.27 | 2807700.0 | 7.03 |
| 2020-08-11 | 7.92 | 7.53 | 7.53 | 7.66 | 5995500.0 | 7.41 |
| 2020-08-10 | 7.27 | 6.77 | 6.79 | 7.12 | 3628600.0 | 6.89 |
| 2020-08-07 | 6.82 | 6.52 | 6.8 | 6.75 | 2515200.0 | 6.53 |
| 2020-08-06 | 7.0 | 6.82 | 6.92 | 6.83 | 1528700.0 | 6.61 |
| 2020-08-05 | 7.0 | 6.84 | 6.91 | 6.98 | 1966600.0 | 6.75 |
| 2020-08-04 | 7.04 | 6.75 | 7.01 | 6.87 | 2243900.0 | 6.64 |
| 2020-08-03 | 7.1 | 6.79 | 7.09 | 7.06 | 1423100.0 | 6.83 |
| 2020-07-31 | 7.43 | 6.85 | 6.93 | 7.13 | 2637500.0 | 6.9 |
| 2020-07-30 | 7.08 | 6.8 | 6.83 | 6.93 | 1507600.0 | 6.7 |
| 2020-07-29 | 7.01 | 6.79 | 6.97 | 6.98 | 1082300.0 | 6.75 |
| 2020-07-28 | 7.07 | 6.78 | 6.79 | 6.94 | 1179000.0 | 6.71 |
| 2020-07-27 | 6.85 | 6.72 | 6.77 | 6.81 | 1089300.0 | 6.59 |
| 2020-07-24 | 6.98 | 6.75 | 6.9 | 6.77 | 1167800.0 | 6.55 |
| 2020-07-23 | 7.21 | 6.89 | 7.06 | 6.9 | 2170500.0 | 6.67 |
| 2020-07-22 | 7.29 | 6.76 | 6.83 | 7.11 | 1896000.0 | 6.88 |
| 2020-07-21 | 6.88 | 6.72 | 6.84 | 6.83 | 1737600.0 | 6.61 |
| 2020-07-20 | 6.82 | 6.61 | 6.67 | 6.82 | 1583000.0 | 6.6 |
| 2020-07-17 | 6.77 | 6.61 | 6.71 | 6.73 | 1280400.0 | 6.51 |
| 2020-07-16 | 7.0 | 6.52 | 6.59 | 6.73 | 2250400.0 | 6.51 |
| 2020-07-15 | 6.9 | 6.47 | 6.6 | 6.87 | 3430600.0 | 6.64 |
| 2020-07-14 | 6.4 | 6.09 | 6.18 | 6.4 | 1501800.0 | 6.19 |
| 2020-07-13 | 6.45 | 6.22 | 6.38 | 6.24 | 1731200.0 | 6.03 |
| 2020-07-10 | 6.32 | 5.93 | 6.05 | 6.32 | 2272500.0 | 6.11 |
| 2020-07-09 | 6.52 | 6.02 | 6.45 | 6.13 | 2511800.0 | 5.93 |
| 2020-07-08 | 6.58 | 6.27 | 6.28 | 6.51 | 1665200.0 | 6.3 |
| 2020-07-07 | 6.75 | 6.3 | 6.69 | 6.31 | 2146900.0 | 6.1 |
| 2020-07-06 | 6.85 | 6.57 | 6.69 | 6.74 | 2275300.0 | 6.52 |
| 2020-07-02 | 7.03 | 6.55 | 7.02 | 6.55 | 1914300.0 | 6.33 |
| 2020-07-01 | 7.2 | 6.76 | 6.99 | 6.86 | 2550100.0 | 6.63 |
| 2020-06-30 | 7.09 | 6.78 | 6.87 | 7.0 | 2586100.0 | 6.77 |
| 2020-06-29 | 6.96 | 6.45 | 6.69 | 6.91 | 2741100.0 | 6.68 |
| 2020-06-26 | 6.73 | 6.42 | 6.66 | 6.65 | 2948100.0 | 6.43 |
| 2020-06-25 | 6.85 | 6.12 | 6.16 | 6.83 | 2252700.0 | 6.61 |
| 2020-06-24 | 6.7 | 6.12 | 6.67 | 6.48 | 3228700.0 | 6.27 |
| 2020-06-23 | 6.95 | 6.64 | 6.69 | 6.93 | 2120800.0 | 6.7 |
| 2020-06-22 | 6.62 | 6.35 | 6.53 | 6.54 | 2084100.0 | 6.32 |
| 2020-06-19 | 7.08 | 6.56 | 7.0 | 6.61 | 5015100.0 | 6.39 |
| 2020-06-18 | 7.24 | 6.85 | 6.94 | 7.02 | 2055600.0 | 6.67 |
| 2020-06-17 | 7.33 | 7.07 | 7.33 | 7.11 | 2282000.0 | 6.75 |
| 2020-06-16 | 7.65 | 7.0 | 7.64 | 7.32 | 4567100.0 | 6.95 |
| 2020-06-15 | 7.41 | 6.61 | 6.74 | 7.15 | 6960300.0 | 6.79 |
| 2020-06-12 | 7.24 | 6.58 | 6.8 | 7.23 | 5372500.0 | 6.87 |
| 2020-06-11 | 6.74 | 6.01 | 6.04 | 6.18 | 6741600.0 | 5.87 |
| 2020-06-10 | 7.69 | 6.66 | 7.65 | 7.16 | 7014600.0 | 6.8 |
| 2020-06-09 | 8.58 | 7.51 | 8.18 | 7.52 | 7325500.0 | 7.14 |
| 2020-06-08 | 9.13 | 7.43 | 7.85 | 8.71 | 10667600.0 | 8.27 |
| 2020-06-05 | 7.95 | 6.95 | 7.3 | 7.08 | 8659700.0 | 6.73 |
| 2020-06-04 | 6.83 | 5.8 | 5.9 | 6.64 | 7517100.0 | 6.31 |
| 2020-06-03 | 5.93 | 5.53 | 5.55 | 5.82 | 3884500.0 | 5.53 |
| 2020-06-02 | 5.83 | 5.37 | 5.73 | 5.44 | 4328600.0 | 5.17 |
| 2020-06-01 | 5.75 | 5.29 | 5.33 | 5.57 | 3463800.0 | 5.29 |
| 2020-05-29 | 5.52 | 5.16 | 5.26 | 5.35 | 4311800.0 | 5.08 |
| 2020-05-28 | 5.7 | 5.35 | 5.6 | 5.4 | 4428900.0 | 5.13 |
| 2020-05-27 | 5.69 | 5.21 | 5.58 | 5.55 | 5910600.0 | 5.27 |
| 2020-05-26 | 5.7 | 5.22 | 5.62 | 5.36 | 6794000.0 | 5.09 |
| 2020-05-22 | 5.14 | 4.47 | 4.64 | 5.09 | 5752700.0 | 4.83 |
| 2020-05-21 | 4.69 | 4.38 | 4.53 | 4.68 | 5231500.0 | 4.45 |
| 2020-05-20 | 4.64 | 4.32 | 4.38 | 4.52 | 4661200.0 | 4.29 |
| 2020-05-19 | 4.37 | 4.01 | 4.2 | 4.25 | 4763400.0 | 4.04 |
| 2020-05-18 | 4.2 | 3.8 | 3.93 | 4.16 | 5580200.0 | 3.95 |
| 2020-05-15 | 3.92 | 3.67 | 3.82 | 3.71 | 5384700.0 | 3.52 |
| 2020-05-14 | 3.91 | 3.3 | 3.47 | 3.9 | 4635900.0 | 3.7 |
| 2020-05-13 | 3.78 | 3.35 | 3.76 | 3.58 | 4813600.0 | 3.4 |
| 2020-05-12 | 4.08 | 3.73 | 4.05 | 3.73 | 4609900.0 | 3.54 |
| 2020-05-11 | 4.24 | 4.0 | 4.18 | 4.01 | 3426900.0 | 3.81 |
| 2020-05-08 | 4.26 | 3.84 | 3.86 | 4.2 | 6077400.0 | 3.99 |
| 2020-05-07 | 4.4 | 4.03 | 4.1 | 4.27 | 4545700.0 | 4.06 |
| 2020-05-06 | 4.33 | 4.06 | 4.07 | 4.06 | 5608600.0 | 3.86 |
| 2020-05-05 | 4.27 | 4.0 | 4.02 | 4.06 | 3846600.0 | 3.86 |
| 2020-05-04 | 3.88 | 3.46 | 3.66 | 3.8 | 3000500.0 | 3.61 |
| 2020-05-01 | 3.99 | 3.71 | 3.94 | 3.85 | 3747500.0 | 3.66 |
| 2020-04-30 | 4.4 | 3.93 | 4.38 | 4.1 | 5351800.0 | 3.89 |
| 2020-04-29 | 4.6 | 4.12 | 4.2 | 4.39 | 7410200.0 | 4.17 |
| 2020-04-28 | 4.09 | 3.59 | 3.63 | 3.86 | 5877300.0 | 3.67 |
| 2020-04-27 | 3.58 | 3.1 | 3.2 | 3.46 | 5379900.0 | 3.29 |
| 2020-04-24 | 3.33 | 3.03 | 3.3 | 3.15 | 4274700.0 | 2.99 |
| 2020-04-23 | 3.54 | 3.3 | 3.34 | 3.32 | 2926000.0 | 3.15 |
| 2020-04-22 | 3.6 | 3.19 | 3.55 | 3.34 | 3918800.0 | 3.17 |
| 2020-04-21 | 3.49 | 3.21 | 3.26 | 3.48 | 4074000.0 | 3.31 |
| 2020-04-20 | 3.38 | 3.11 | 3.24 | 3.33 | 4361300.0 | 3.16 |
| 2020-04-17 | 3.53 | 3.25 | 3.42 | 3.5 | 7103500.0 | 3.32 |
| 2020-04-16 | 3.54 | 3.09 | 3.52 | 3.17 | 4718500.0 | 3.01 |
| 2020-04-15 | 3.55 | 3.25 | 3.44 | 3.47 | 4455000.0 | 3.3 |
| 2020-04-14 | 3.95 | 3.47 | 3.81 | 3.66 | 5583700.0 | 3.48 |
| 2020-04-13 | 4.16 | 3.45 | 4.15 | 3.67 | 7210600.0 | 3.49 |
| 2020-04-09 | 4.55 | 3.6 | 4.11 | 3.87 | 13164300.0 | 3.68 |
| 2020-04-08 | 3.82 | 3.23 | 3.28 | 3.74 | 10269400.0 | 3.55 |
| 2020-04-07 | 3.65 | 2.97 | 3.22 | 3.1 | 12721200.0 | 2.94 |
| 2020-04-06 | 3.19 | 2.65 | 2.82 | 2.77 | 8415700.0 | 2.63 |
| 2020-04-03 | 3.0 | 2.14 | 3.0 | 2.56 | 10590200.0 | 2.43 |
| 2020-04-02 | 4.1 | 2.91 | 4.1 | 3.0 | 12800600.0 | 2.85 |
| 2020-04-01 | 4.84 | 4.01 | 4.63 | 4.34 | 4893300.0 | 4.12 |
| 2020-03-31 | 5.39 | 4.9 | 5.04 | 5.06 | 4424800.0 | 4.81 |
| 2020-03-30 | 5.95 | 4.4 | 5.95 | 5.14 | 6800700.0 | 4.88 |
| 2020-03-27 | 6.93 | 5.56 | 6.3 | 6.21 | 6273000.0 | 5.9 |
| 2020-03-26 | 8.33 | 5.1 | 5.17 | 6.18 | 21165400.0 | 5.87 |
| 2020-03-25 | 4.4 | 3.2 | 3.75 | 3.85 | 19123100.0 | 3.66 |
| 2020-03-24 | 4.47 | 2.59 | 4.47 | 2.59 | 9407500.0 | 2.46 |
| 2020-03-23 | 5.21 | 4.08 | 5.19 | 4.24 | 4323700.0 | 4.03 |
| 2020-03-20 | 7.1 | 4.62 | 6.51 | 4.85 | 7499100.0 | 4.61 |
| 2020-03-19 | 7.49 | 5.65 | 6.47 | 6.43 | 4850700.0 | 6.11 |
| 2020-03-18 | 6.99 | 3.17 | 6.89 | 6.53 | 6994200.0 | 6.2 |
| 2020-03-17 | 9.49 | 6.91 | 9.39 | 7.24 | 4466200.0 | 6.88 |
| 2020-03-16 | 12.01 | 9.29 | 11.43 | 9.29 | 2005200.0 | 8.82 |
| 2020-03-13 | 13.55 | 11.25 | 13.3 | 12.56 | 2783400.0 | 11.93 |
| 2020-03-12 | 15.0 | 12.9 | 14.99 | 12.97 | 2486900.0 | 12.02 |
| 2020-03-11 | 16.62 | 15.67 | 16.62 | 15.78 | 1880700.0 | 14.62 |
| 2020-03-10 | 16.88 | 16.29 | 16.75 | 16.87 | 1294700.0 | 15.63 |
| 2020-03-09 | 16.71 | 15.0 | 16.43 | 16.48 | 1542900.0 | 15.27 |
| 2020-03-06 | 17.22 | 16.45 | 16.83 | 17.15 | 1965700.0 | 15.89 |
| 2020-03-05 | 17.59 | 16.94 | 17.56 | 17.08 | 1795400.0 | 15.82 |
| 2020-03-04 | 17.9 | 17.42 | 17.6 | 17.8 | 1791500.0 | 16.49 |
| 2020-03-03 | 17.71 | 17.09 | 17.71 | 17.44 | 2068700.0 | 16.16 |
| 2020-03-02 | 17.73 | 17.15 | 17.23 | 17.65 | 2372900.0 | 16.35 |
| 2020-02-28 | 17.46 | 16.5 | 16.99 | 17.08 | 3279500.0 | 15.82 |
| 2020-02-27 | 17.17 | 16.45 | 16.66 | 16.59 | 2691600.0 | 15.37 |
| 2020-02-26 | 17.15 | 16.75 | 17.0 | 16.76 | 1015500.0 | 15.53 |
| 2020-02-25 | 17.34 | 16.91 | 17.32 | 17.0 | 1406200.0 | 15.75 |
| 2020-02-24 | 17.39 | 17.24 | 17.3 | 17.32 | 884700.0 | 16.05 |
| 2020-02-21 | 17.48 | 17.33 | 17.45 | 17.44 | 1472600.0 | 16.16 |
| 2020-02-20 | 17.54 | 17.25 | 17.5 | 17.46 | 1426900.0 | 16.18 |
| 2020-02-19 | 18.0 | 17.77 | 18.0 | 17.79 | 722000.0 | 16.48 |
| 2020-02-18 | 18.01 | 17.89 | 17.97 | 17.95 | 434600.0 | 16.63 |