| 名前 | Taylor Morrison Home Corporation Common Stock |
| ティッカー | TMHC |
| 国 | United States |
| 上場年 | 2013.0 |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 29.4 | 27.9 | 29.4 | 28.32 | 1448900.0 | 28.32 |
| 2021-02-12 | 30.09 | 29.16 | 29.9 | 29.4 | 824500.0 | 29.4 |
| 2021-02-11 | 30.78 | 29.77 | 30.0 | 30.15 | 1406100.0 | 30.15 |
| 2021-02-10 | 30.02 | 28.09 | 29.64 | 29.41 | 2064400.0 | 29.41 |
| 2021-02-09 | 31.03 | 29.61 | 30.03 | 30.31 | 2154600.0 | 30.31 |
| 2021-02-08 | 30.28 | 29.03 | 29.08 | 30.01 | 1209800.0 | 30.01 |
| 2021-02-05 | 29.1 | 27.13 | 27.31 | 28.91 | 1254300.0 | 28.91 |
| 2021-02-04 | 27.45 | 26.38 | 26.97 | 27.18 | 617100.0 | 27.18 |
| 2021-02-03 | 27.57 | 26.7 | 27.15 | 26.99 | 640600.0 | 26.99 |
| 2021-02-02 | 27.4 | 26.0 | 26.73 | 27.15 | 803900.0 | 27.15 |
| 2021-02-01 | 26.59 | 25.34 | 26.38 | 26.49 | 1207700.0 | 26.49 |
| 2021-01-29 | 26.97 | 25.74 | 26.97 | 25.98 | 1623500.0 | 25.98 |
| 2021-01-28 | 28.1 | 26.7 | 27.6 | 27.16 | 1352500.0 | 27.16 |
| 2021-01-27 | 29.25 | 27.31 | 28.63 | 27.74 | 1233800.0 | 27.74 |
| 2021-01-26 | 31.11 | 29.19 | 30.48 | 29.44 | 1139000.0 | 29.44 |
| 2021-01-25 | 30.81 | 29.29 | 30.4 | 30.28 | 1544300.0 | 30.28 |
| 2021-01-22 | 30.45 | 28.76 | 29.32 | 30.36 | 1904700.0 | 30.36 |
| 2021-01-21 | 30.15 | 28.61 | 28.94 | 29.66 | 2679900.0 | 29.66 |
| 2021-01-20 | 28.98 | 25.68 | 25.81 | 28.72 | 3018500.0 | 28.72 |
| 2021-01-19 | 25.64 | 24.8 | 25.1 | 25.64 | 1584300.0 | 25.64 |
| 2021-01-15 | 25.05 | 24.3 | 24.35 | 24.82 | 1648000.0 | 24.82 |
| 2021-01-14 | 25.08 | 24.36 | 24.84 | 24.68 | 1322200.0 | 24.68 |
| 2021-01-13 | 26.06 | 24.63 | 25.14 | 24.63 | 1157200.0 | 24.63 |
| 2021-01-12 | 24.81 | 24.32 | 24.72 | 24.73 | 1578500.0 | 24.73 |
| 2021-01-11 | 24.74 | 23.39 | 23.71 | 24.53 | 1025000.0 | 24.53 |
| 2021-01-08 | 25.43 | 23.79 | 24.78 | 24.0 | 1633400.0 | 24.0 |
| 2021-01-07 | 25.94 | 25.01 | 25.01 | 25.78 | 1068200.0 | 25.78 |
| 2021-01-06 | 25.05 | 23.87 | 24.87 | 24.95 | 1339700.0 | 24.95 |
| 2021-01-05 | 25.24 | 24.58 | 24.69 | 24.78 | 1062500.0 | 24.78 |
| 2021-01-04 | 25.96 | 24.33 | 25.96 | 24.84 | 1023000.0 | 24.84 |
| 2020-12-31 | 26.48 | 25.65 | 26.4 | 25.65 | 803600.0 | 25.65 |
| 2020-12-30 | 26.94 | 26.38 | 26.44 | 26.43 | 549400.0 | 26.43 |
| 2020-12-29 | 26.66 | 25.87 | 26.45 | 26.27 | 594200.0 | 26.27 |
| 2020-12-28 | 27.65 | 26.46 | 27.47 | 26.55 | 752300.0 | 26.55 |
| 2020-12-24 | 27.29 | 26.17 | 26.56 | 27.25 | 336700.0 | 27.25 |
| 2020-12-23 | 27.64 | 26.54 | 27.46 | 26.6 | 775600.0 | 26.6 |
| 2020-12-22 | 27.56 | 26.82 | 26.99 | 27.35 | 606200.0 | 27.35 |
| 2020-12-21 | 27.34 | 26.12 | 26.68 | 27.06 | 1051100.0 | 27.06 |
| 2020-12-18 | 28.31 | 27.1 | 27.12 | 27.52 | 2287500.0 | 27.52 |
| 2020-12-17 | 27.26 | 25.67 | 25.72 | 26.81 | 1100800.0 | 26.81 |
| 2020-12-16 | 25.89 | 25.12 | 25.89 | 25.47 | 778700.0 | 25.47 |
| 2020-12-15 | 25.67 | 25.12 | 25.4 | 25.66 | 873700.0 | 25.66 |
| 2020-12-14 | 26.1 | 25.19 | 25.96 | 25.19 | 798000.0 | 25.19 |
| 2020-12-11 | 25.94 | 25.24 | 25.36 | 25.58 | 707000.0 | 25.58 |
| 2020-12-10 | 25.71 | 24.55 | 24.98 | 25.66 | 1130100.0 | 25.66 |
| 2020-12-09 | 26.25 | 25.04 | 26.08 | 25.18 | 987200.0 | 25.18 |
| 2020-12-08 | 26.13 | 25.21 | 26.13 | 25.66 | 1430200.0 | 25.66 |
| 2020-12-07 | 26.25 | 24.97 | 25.5 | 26.22 | 705900.0 | 26.22 |
| 2020-12-04 | 25.78 | 24.86 | 25.65 | 25.58 | 952200.0 | 25.58 |
| 2020-12-03 | 25.85 | 24.25 | 24.25 | 25.65 | 1402100.0 | 25.65 |
| 2020-12-02 | 25.15 | 24.14 | 24.94 | 24.26 | 1518000.0 | 24.26 |
| 2020-12-01 | 26.27 | 24.99 | 26.25 | 25.07 | 1712900.0 | 25.07 |
| 2020-11-30 | 26.21 | 25.08 | 26.08 | 25.28 | 1133700.0 | 25.28 |
| 2020-11-27 | 26.54 | 25.62 | 26.18 | 26.08 | 538600.0 | 26.08 |
| 2020-11-25 | 26.51 | 25.82 | 26.51 | 26.15 | 636200.0 | 26.15 |
| 2020-11-24 | 27.05 | 26.03 | 27.0 | 26.41 | 1104800.0 | 26.41 |
| 2020-11-23 | 26.89 | 25.52 | 25.75 | 26.76 | 702200.0 | 26.76 |
| 2020-11-20 | 25.72 | 25.13 | 25.27 | 25.6 | 778700.0 | 25.6 |
| 2020-11-19 | 25.52 | 24.66 | 24.94 | 25.31 | 1089300.0 | 25.31 |
| 2020-11-18 | 25.71 | 24.82 | 24.97 | 25.05 | 973800.0 | 25.05 |
| 2020-11-17 | 25.33 | 24.35 | 24.56 | 24.89 | 1326400.0 | 24.89 |
| 2020-11-16 | 25.0 | 24.11 | 24.94 | 24.73 | 1578800.0 | 24.73 |
| 2020-11-13 | 24.95 | 23.88 | 24.2 | 24.43 | 776400.0 | 24.43 |
| 2020-11-12 | 25.15 | 23.52 | 24.76 | 24.01 | 972900.0 | 24.01 |
| 2020-11-11 | 24.96 | 24.04 | 24.6 | 24.94 | 854700.0 | 24.94 |
| 2020-11-10 | 24.71 | 22.79 | 23.32 | 24.48 | 1383800.0 | 24.48 |
| 2020-11-09 | 26.17 | 22.61 | 25.87 | 22.67 | 1944500.0 | 22.67 |
| 2020-11-06 | 25.91 | 24.38 | 25.85 | 24.62 | 1498000.0 | 24.62 |
| 2020-11-05 | 26.14 | 24.86 | 25.44 | 25.61 | 1156400.0 | 25.61 |
| 2020-11-04 | 25.38 | 23.05 | 23.09 | 25.28 | 1543000.0 | 25.28 |
| 2020-11-03 | 23.53 | 22.71 | 23.09 | 23.39 | 1126100.0 | 23.39 |
| 2020-11-02 | 23.05 | 21.95 | 22.24 | 22.46 | 1309100.0 | 22.46 |
| 2020-10-30 | 22.83 | 21.34 | 22.37 | 21.6 | 1903200.0 | 21.6 |
| 2020-10-29 | 23.87 | 22.22 | 23.83 | 22.55 | 1217100.0 | 22.55 |
| 2020-10-28 | 24.21 | 22.16 | 23.0 | 23.68 | 2051800.0 | 23.68 |
| 2020-10-27 | 24.15 | 23.25 | 23.98 | 23.35 | 980300.0 | 23.35 |
| 2020-10-26 | 24.89 | 23.76 | 24.68 | 24.01 | 1176700.0 | 24.01 |
| 2020-10-23 | 25.45 | 24.41 | 24.65 | 25.25 | 995100.0 | 25.25 |
| 2020-10-22 | 25.45 | 24.08 | 25.33 | 24.38 | 1197500.0 | 24.38 |
| 2020-10-21 | 26.52 | 25.13 | 26.52 | 25.26 | 928300.0 | 25.26 |
| 2020-10-20 | 27.07 | 26.35 | 26.59 | 26.48 | 743200.0 | 26.48 |
| 2020-10-19 | 27.5 | 26.35 | 27.37 | 26.4 | 614600.0 | 26.4 |
| 2020-10-16 | 27.94 | 27.07 | 27.7 | 27.09 | 666300.0 | 27.09 |
| 2020-10-15 | 27.67 | 26.5 | 26.57 | 27.59 | 397500.0 | 27.59 |
| 2020-10-14 | 27.42 | 26.78 | 27.11 | 27.06 | 583900.0 | 27.06 |
| 2020-10-13 | 27.34 | 26.39 | 26.98 | 27.02 | 854200.0 | 27.02 |
| 2020-10-12 | 27.59 | 27.0 | 27.45 | 27.4 | 576900.0 | 27.4 |
| 2020-10-09 | 27.58 | 26.78 | 26.85 | 27.37 | 1067100.0 | 27.37 |
| 2020-10-08 | 26.81 | 25.94 | 26.35 | 26.48 | 848700.0 | 26.48 |
| 2020-10-07 | 26.0 | 24.92 | 25.5 | 25.59 | 1198200.0 | 25.59 |
| 2020-10-06 | 26.25 | 24.81 | 26.22 | 25.02 | 1070800.0 | 25.02 |
| 2020-10-05 | 26.74 | 25.18 | 26.14 | 25.81 | 996600.0 | 25.81 |
| 2020-10-02 | 26.12 | 24.49 | 24.8 | 25.92 | 789700.0 | 25.92 |
| 2020-10-01 | 25.63 | 24.65 | 24.86 | 25.61 | 1158000.0 | 25.61 |
| 2020-09-30 | 25.15 | 24.38 | 24.56 | 24.59 | 1640700.0 | 24.59 |
| 2020-09-29 | 25.28 | 24.14 | 25.13 | 24.31 | 764300.0 | 24.31 |
| 2020-09-28 | 25.24 | 23.78 | 24.1 | 25.13 | 656800.0 | 25.13 |
| 2020-09-25 | 23.82 | 23.32 | 23.58 | 23.45 | 929200.0 | 23.45 |
| 2020-09-24 | 24.11 | 22.67 | 23.12 | 23.73 | 929800.0 | 23.73 |
| 2020-09-23 | 25.11 | 23.12 | 24.9 | 23.15 | 977100.0 | 23.15 |
| 2020-09-22 | 25.0 | 23.51 | 23.56 | 24.97 | 1459700.0 | 24.97 |
| 2020-09-21 | 24.3 | 23.09 | 23.9 | 23.59 | 1439900.0 | 23.59 |
| 2020-09-18 | 25.16 | 24.33 | 25.11 | 24.69 | 2661300.0 | 24.69 |
| 2020-09-17 | 25.61 | 24.56 | 25.18 | 24.84 | 1472400.0 | 24.84 |
| 2020-09-16 | 26.11 | 24.55 | 24.66 | 25.8 | 1762300.0 | 25.8 |
| 2020-09-15 | 25.19 | 24.29 | 24.91 | 24.32 | 972200.0 | 24.32 |
| 2020-09-14 | 25.06 | 24.32 | 25.0 | 24.75 | 1074700.0 | 24.75 |
| 2020-09-11 | 24.82 | 24.16 | 24.3 | 24.72 | 1349700.0 | 24.72 |
| 2020-09-10 | 24.68 | 23.78 | 24.33 | 23.97 | 744300.0 | 23.97 |
| 2020-09-09 | 24.42 | 23.01 | 23.24 | 24.32 | 1049200.0 | 24.32 |
| 2020-09-08 | 23.55 | 22.35 | 22.6 | 22.89 | 1523500.0 | 22.89 |
| 2020-09-04 | 24.31 | 22.42 | 24.25 | 22.86 | 2140000.0 | 22.86 |
| 2020-09-03 | 25.3 | 23.39 | 25.1 | 23.9 | 1616300.0 | 23.9 |
| 2020-09-02 | 25.04 | 24.25 | 24.92 | 24.85 | 1038000.0 | 24.85 |
| 2020-09-01 | 24.89 | 22.96 | 23.4 | 24.85 | 1350600.0 | 24.85 |
| 2020-08-31 | 24.77 | 23.51 | 24.52 | 23.53 | 1638700.0 | 23.53 |
| 2020-08-28 | 24.82 | 24.14 | 24.41 | 24.29 | 991700.0 | 24.29 |
| 2020-08-27 | 25.35 | 24.27 | 25.3 | 24.3 | 1257400.0 | 24.3 |
| 2020-08-26 | 25.99 | 25.02 | 25.87 | 25.03 | 922600.0 | 25.03 |
| 2020-08-25 | 26.14 | 25.21 | 26.12 | 25.8 | 1701400.0 | 25.8 |
| 2020-08-24 | 26.21 | 25.4 | 26.0 | 25.99 | 1259300.0 | 25.99 |
| 2020-08-21 | 25.83 | 24.49 | 24.58 | 25.68 | 1500000.0 | 25.68 |
| 2020-08-20 | 25.26 | 24.38 | 24.44 | 24.81 | 962100.0 | 24.81 |
| 2020-08-19 | 24.99 | 24.42 | 24.99 | 24.79 | 742400.0 | 24.79 |
| 2020-08-18 | 26.1 | 25.06 | 25.42 | 25.15 | 1005300.0 | 25.15 |
| 2020-08-17 | 25.39 | 24.34 | 24.46 | 25.26 | 963800.0 | 25.26 |
| 2020-08-14 | 24.5 | 23.88 | 24.11 | 24.28 | 1052900.0 | 24.28 |
| 2020-08-13 | 24.52 | 23.81 | 24.15 | 24.39 | 972700.0 | 24.39 |
| 2020-08-12 | 24.44 | 23.6 | 24.2 | 24.41 | 1087200.0 | 24.41 |
| 2020-08-11 | 24.65 | 23.77 | 24.54 | 23.85 | 1252900.0 | 23.85 |
| 2020-08-10 | 24.57 | 23.28 | 23.3 | 24.18 | 1724900.0 | 24.18 |
| 2020-08-07 | 23.48 | 22.85 | 23.12 | 23.14 | 1285700.0 | 23.14 |
| 2020-08-06 | 23.8 | 23.24 | 23.52 | 23.35 | 1204000.0 | 23.35 |
| 2020-08-05 | 23.6 | 22.88 | 23.29 | 23.57 | 1268100.0 | 23.57 |
| 2020-08-04 | 23.84 | 22.97 | 23.43 | 23.14 | 1564000.0 | 23.14 |
| 2020-08-03 | 24.0 | 23.26 | 23.61 | 23.66 | 1350900.0 | 23.66 |
| 2020-07-31 | 24.2 | 22.94 | 24.19 | 23.45 | 1608900.0 | 23.45 |
| 2020-07-30 | 24.18 | 23.02 | 24.02 | 23.91 | 1963900.0 | 23.91 |
| 2020-07-29 | 24.91 | 23.71 | 23.74 | 24.75 | 1641900.0 | 24.75 |
| 2020-07-28 | 25.28 | 23.63 | 24.9 | 23.67 | 1269200.0 | 23.67 |
| 2020-07-27 | 24.93 | 23.78 | 24.06 | 24.91 | 987300.0 | 24.91 |
| 2020-07-24 | 24.42 | 23.43 | 24.17 | 24.0 | 1160300.0 | 24.0 |
| 2020-07-23 | 25.95 | 23.77 | 25.67 | 24.47 | 1281700.0 | 24.47 |
| 2020-07-22 | 25.61 | 23.62 | 23.75 | 25.07 | 3005400.0 | 25.07 |
| 2020-07-21 | 24.22 | 23.47 | 24.21 | 24.04 | 1352400.0 | 24.04 |
| 2020-07-20 | 23.37 | 22.76 | 23.15 | 23.24 | 1549600.0 | 23.24 |
| 2020-07-17 | 23.63 | 22.8 | 23.03 | 23.34 | 1842300.0 | 23.34 |
| 2020-07-16 | 22.73 | 21.4 | 21.89 | 22.72 | 1743800.0 | 22.72 |
| 2020-07-15 | 22.45 | 21.33 | 22.45 | 21.94 | 1189100.0 | 21.94 |
| 2020-07-14 | 21.34 | 20.2 | 20.31 | 21.29 | 1165600.0 | 21.29 |
| 2020-07-13 | 22.13 | 20.44 | 21.8 | 20.48 | 1764900.0 | 20.48 |
| 2020-07-10 | 21.95 | 20.37 | 20.56 | 21.5 | 2093000.0 | 21.5 |
| 2020-07-09 | 22.61 | 20.33 | 22.53 | 20.46 | 2042600.0 | 20.46 |
| 2020-07-08 | 22.13 | 19.81 | 20.01 | 22.12 | 3161300.0 | 22.12 |
| 2020-07-07 | 19.4 | 18.88 | 19.07 | 18.92 | 1192600.0 | 18.92 |
| 2020-07-06 | 19.63 | 18.86 | 19.42 | 19.29 | 1046100.0 | 19.29 |
| 2020-07-02 | 19.34 | 18.52 | 19.2 | 18.67 | 1080100.0 | 18.67 |
| 2020-07-01 | 19.47 | 18.38 | 19.35 | 18.62 | 1693500.0 | 18.62 |
| 2020-06-30 | 19.46 | 18.68 | 19.09 | 19.29 | 1268900.0 | 19.29 |
| 2020-06-29 | 19.45 | 17.73 | 18.24 | 19.12 | 1542300.0 | 19.12 |
| 2020-06-26 | 18.44 | 17.55 | 18.26 | 17.97 | 2120500.0 | 17.97 |
| 2020-06-25 | 18.88 | 17.79 | 18.01 | 18.55 | 1038400.0 | 18.55 |
| 2020-06-24 | 19.63 | 17.77 | 19.44 | 18.66 | 1771200.0 | 18.66 |
| 2020-06-23 | 20.17 | 19.29 | 19.6 | 19.95 | 1924800.0 | 19.95 |
| 2020-06-22 | 19.32 | 18.34 | 18.78 | 19.27 | 1575800.0 | 19.27 |
| 2020-06-19 | 19.29 | 18.39 | 19.18 | 18.84 | 3313200.0 | 18.84 |
| 2020-06-18 | 19.63 | 18.7 | 19.24 | 18.8 | 2303900.0 | 18.8 |
| 2020-06-17 | 20.88 | 19.55 | 20.73 | 19.76 | 1482500.0 | 19.76 |
| 2020-06-16 | 21.54 | 19.68 | 21.41 | 20.8 | 2421400.0 | 20.8 |
| 2020-06-15 | 20.35 | 17.62 | 17.71 | 20.1 | 2230000.0 | 20.1 |
| 2020-06-12 | 19.46 | 18.06 | 18.99 | 18.86 | 1874400.0 | 18.86 |
| 2020-06-11 | 19.45 | 17.81 | 18.94 | 17.82 | 1848000.0 | 17.82 |
| 2020-06-10 | 20.79 | 19.4 | 20.16 | 20.46 | 2357300.0 | 20.46 |
| 2020-06-09 | 20.57 | 19.78 | 20.24 | 20.28 | 1743800.0 | 20.28 |
| 2020-06-08 | 22.33 | 20.44 | 21.93 | 20.77 | 2836100.0 | 20.77 |
| 2020-06-05 | 21.81 | 20.67 | 21.34 | 21.32 | 2731300.0 | 21.32 |
| 2020-06-04 | 20.76 | 19.68 | 20.54 | 19.91 | 2878100.0 | 19.91 |
| 2020-06-03 | 20.92 | 19.99 | 20.19 | 20.71 | 2520900.0 | 20.71 |
| 2020-06-02 | 20.24 | 19.36 | 20.1 | 19.71 | 1651800.0 | 19.71 |
| 2020-06-01 | 20.34 | 18.97 | 19.33 | 19.58 | 1535600.0 | 19.58 |
| 2020-05-29 | 19.75 | 18.78 | 18.91 | 19.33 | 2172600.0 | 19.33 |
| 2020-05-28 | 20.87 | 19.22 | 20.49 | 19.38 | 2596900.0 | 19.38 |
| 2020-05-27 | 20.3 | 18.52 | 19.42 | 20.01 | 2868100.0 | 20.01 |
| 2020-05-26 | 19.48 | 18.51 | 19.33 | 18.62 | 2458500.0 | 18.62 |
| 2020-05-22 | 18.2 | 17.37 | 17.68 | 18.16 | 1164900.0 | 18.16 |
| 2020-05-21 | 17.78 | 17.22 | 17.3 | 17.52 | 3371000.0 | 17.52 |
| 2020-05-20 | 17.56 | 16.72 | 17.11 | 17.11 | 2444600.0 | 17.11 |
| 2020-05-19 | 17.46 | 16.25 | 16.46 | 16.65 | 2055200.0 | 16.65 |
| 2020-05-18 | 17.0 | 15.73 | 15.82 | 16.82 | 2408300.0 | 16.82 |
| 2020-05-15 | 15.07 | 13.91 | 14.1 | 14.73 | 1416100.0 | 14.73 |
| 2020-05-14 | 14.38 | 12.83 | 13.23 | 14.28 | 2193800.0 | 14.28 |
| 2020-05-13 | 14.16 | 13.47 | 14.11 | 13.91 | 2976500.0 | 13.91 |
| 2020-05-12 | 15.83 | 14.28 | 15.7 | 14.33 | 2112100.0 | 14.33 |
| 2020-05-11 | 15.75 | 14.74 | 15.22 | 15.65 | 2648500.0 | 15.65 |
| 2020-05-08 | 15.86 | 14.53 | 14.85 | 15.74 | 1899500.0 | 15.74 |
| 2020-05-07 | 14.87 | 14.19 | 14.75 | 14.3 | 3286900.0 | 14.3 |
| 2020-05-06 | 15.15 | 14.09 | 14.5 | 14.77 | 3265600.0 | 14.77 |
| 2020-05-05 | 14.94 | 14.18 | 14.3 | 14.37 | 2424000.0 | 14.37 |
| 2020-05-04 | 14.07 | 12.8 | 13.18 | 13.92 | 1189800.0 | 13.92 |
| 2020-05-01 | 14.0 | 12.9 | 13.82 | 13.69 | 1954200.0 | 13.69 |
| 2020-04-30 | 15.16 | 14.24 | 15.07 | 14.55 | 2606600.0 | 14.55 |
| 2020-04-29 | 15.64 | 14.59 | 14.68 | 15.53 | 2816500.0 | 15.53 |
| 2020-04-28 | 13.87 | 12.64 | 12.89 | 13.8 | 3195300.0 | 13.8 |
| 2020-04-27 | 12.25 | 11.16 | 11.17 | 12.19 | 2363300.0 | 12.19 |
| 2020-04-24 | 11.15 | 10.37 | 10.39 | 11.02 | 2225500.0 | 11.02 |
| 2020-04-23 | 10.94 | 10.17 | 10.6 | 10.3 | 2972000.0 | 10.3 |
| 2020-04-22 | 11.42 | 10.48 | 11.25 | 10.49 | 3755500.0 | 10.49 |
| 2020-04-21 | 11.02 | 10.52 | 10.71 | 10.87 | 1855900.0 | 10.87 |
| 2020-04-20 | 11.66 | 10.83 | 11.26 | 11.18 | 1592900.0 | 11.18 |
| 2020-04-17 | 12.68 | 11.35 | 12.0 | 11.66 | 2101200.0 | 11.66 |
| 2020-04-16 | 11.42 | 10.9 | 11.26 | 11.32 | 1355400.0 | 11.32 |
| 2020-04-15 | 11.76 | 11.27 | 11.74 | 11.28 | 1540200.0 | 11.28 |
| 2020-04-14 | 12.68 | 11.45 | 11.88 | 12.62 | 3258200.0 | 12.62 |
| 2020-04-13 | 12.7 | 11.25 | 12.65 | 11.49 | 1912000.0 | 11.49 |
| 2020-04-09 | 13.67 | 12.36 | 12.67 | 12.95 | 3255800.0 | 12.95 |
| 2020-04-08 | 12.0 | 10.44 | 10.73 | 11.72 | 2010000.0 | 11.72 |
| 2020-04-07 | 11.58 | 10.11 | 10.96 | 10.38 | 2537700.0 | 10.38 |
| 2020-04-06 | 10.32 | 8.78 | 8.87 | 9.96 | 3205500.0 | 9.96 |
| 2020-04-03 | 8.4 | 7.85 | 8.21 | 8.21 | 2679700.0 | 8.21 |
| 2020-04-02 | 9.22 | 8.02 | 8.9 | 8.25 | 3429600.0 | 8.25 |
| 2020-04-01 | 10.44 | 8.94 | 10.29 | 9.0 | 2880600.0 | 9.0 |
| 2020-03-31 | 11.35 | 10.79 | 11.23 | 11.0 | 3256600.0 | 11.0 |
| 2020-03-30 | 11.42 | 10.59 | 11.07 | 11.29 | 2877000.0 | 11.29 |
| 2020-03-27 | 12.23 | 11.12 | 11.23 | 11.25 | 4583300.0 | 11.25 |
| 2020-03-26 | 12.3 | 11.03 | 12.21 | 11.92 | 3364000.0 | 11.92 |
| 2020-03-25 | 12.46 | 9.97 | 10.44 | 12.04 | 4000300.0 | 12.04 |
| 2020-03-24 | 10.02 | 8.62 | 8.66 | 10.02 | 2804400.0 | 10.02 |
| 2020-03-23 | 8.28 | 7.29 | 8.24 | 7.97 | 3800400.0 | 7.97 |
| 2020-03-20 | 8.79 | 7.83 | 8.66 | 8.24 | 6545700.0 | 8.24 |
| 2020-03-19 | 8.34 | 6.39 | 6.85 | 8.32 | 5584600.0 | 8.32 |
| 2020-03-18 | 8.52 | 6.78 | 8.1 | 7.05 | 4967600.0 | 7.05 |
| 2020-03-17 | 10.08 | 8.1 | 9.79 | 8.59 | 5882100.0 | 8.59 |
| 2020-03-16 | 12.91 | 9.13 | 12.75 | 9.35 | 5001600.0 | 9.35 |
| 2020-03-13 | 14.91 | 13.04 | 14.91 | 14.52 | 4301600.0 | 14.52 |
| 2020-03-12 | 15.4 | 13.73 | 15.33 | 13.84 | 3798800.0 | 13.84 |
| 2020-03-11 | 18.57 | 16.43 | 18.18 | 16.7 | 4285800.0 | 16.7 |
| 2020-03-10 | 19.37 | 17.1 | 19.18 | 18.81 | 3537900.0 | 18.81 |
| 2020-03-09 | 20.41 | 18.5 | 20.41 | 18.51 | 4034700.0 | 18.51 |
| 2020-03-06 | 22.5 | 21.1 | 22.25 | 21.7 | 3407400.0 | 21.7 |
| 2020-03-05 | 23.82 | 22.9 | 23.62 | 23.1 | 3201100.0 | 23.1 |
| 2020-03-04 | 24.72 | 23.44 | 23.98 | 24.2 | 3087700.0 | 24.2 |
| 2020-03-03 | 24.52 | 23.03 | 23.76 | 23.49 | 3920700.0 | 23.49 |
| 2020-03-02 | 23.82 | 22.47 | 22.71 | 23.82 | 5373400.0 | 23.82 |
| 2020-02-28 | 23.09 | 22.01 | 22.77 | 22.52 | 4768100.0 | 22.52 |
| 2020-02-27 | 24.45 | 23.08 | 23.57 | 23.52 | 4151300.0 | 23.52 |
| 2020-02-26 | 25.58 | 24.05 | 25.58 | 24.1 | 3466500.0 | 24.1 |
| 2020-02-25 | 27.43 | 25.63 | 27.42 | 25.7 | 2527800.0 | 25.7 |
| 2020-02-24 | 27.89 | 27.32 | 27.37 | 27.47 | 2290500.0 | 27.47 |
| 2020-02-21 | 28.47 | 27.85 | 28.38 | 28.02 | 2757900.0 | 28.02 |
| 2020-02-20 | 28.36 | 27.72 | 27.88 | 28.3 | 2759900.0 | 28.3 |
| 2020-02-19 | 28.24 | 27.74 | 27.94 | 27.8 | 1901700.0 | 27.8 |
| 2020-02-18 | 27.96 | 27.65 | 27.8 | 27.8 | 2880500.0 | 27.8 |