| 名前 | Investors Bancorp Inc. Common Stock |
| ティッカー | ISBC |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 12.98 | 12.72 | 12.83 | 12.87 | 3393300.0 | 12.87 |
| 2021-02-12 | 12.76 | 12.55 | 12.68 | 12.71 | 4337900.0 | 12.71 |
| 2021-02-11 | 12.81 | 12.41 | 12.59 | 12.8 | 6810000.0 | 12.8 |
| 2021-02-10 | 12.85 | 12.43 | 12.58 | 12.62 | 4983800.0 | 12.62 |
| 2021-02-09 | 12.78 | 12.26 | 12.3 | 12.73 | 54441100.0 | 12.73 |
| 2021-02-08 | 12.52 | 12.33 | 12.41 | 12.5 | 6908700.0 | 12.36 |
| 2021-02-05 | 12.61 | 12.16 | 12.54 | 12.3 | 9137300.0 | 12.16 |
| 2021-02-04 | 12.63 | 12.29 | 12.42 | 12.49 | 7257000.0 | 12.35 |
| 2021-02-03 | 12.98 | 12.3 | 12.9 | 12.35 | 17747900.0 | 12.21 |
| 2021-02-02 | 11.77 | 11.53 | 11.63 | 11.73 | 1605200.0 | 11.6 |
| 2021-02-01 | 11.69 | 11.41 | 11.67 | 11.5 | 1901700.0 | 11.37 |
| 2021-01-29 | 11.82 | 11.42 | 11.82 | 11.51 | 2399200.0 | 11.38 |
| 2021-01-28 | 11.78 | 11.15 | 11.56 | 11.7 | 2276800.0 | 11.57 |
| 2021-01-27 | 11.56 | 11.23 | 11.3 | 11.26 | 1931700.0 | 11.13 |
| 2021-01-26 | 12.06 | 11.5 | 11.97 | 11.53 | 1943700.0 | 11.4 |
| 2021-01-25 | 11.93 | 11.6 | 11.8 | 11.92 | 2424000.0 | 11.79 |
| 2021-01-22 | 12.02 | 11.27 | 11.28 | 11.99 | 3577800.0 | 11.86 |
| 2021-01-21 | 11.74 | 11.44 | 11.67 | 11.44 | 2556000.0 | 11.31 |
| 2021-01-20 | 11.71 | 11.26 | 11.37 | 11.7 | 2780900.0 | 11.57 |
| 2021-01-19 | 11.45 | 11.23 | 11.38 | 11.39 | 2951600.0 | 11.26 |
| 2021-01-15 | 11.29 | 11.11 | 11.18 | 11.22 | 2762400.0 | 11.09 |
| 2021-01-14 | 11.5 | 11.28 | 11.37 | 11.4 | 1829600.0 | 11.27 |
| 2021-01-13 | 11.39 | 11.18 | 11.33 | 11.27 | 3381800.0 | 11.14 |
| 2021-01-12 | 11.59 | 11.19 | 11.55 | 11.39 | 4277300.0 | 11.26 |
| 2021-01-11 | 11.66 | 11.18 | 11.34 | 11.42 | 2320000.0 | 11.29 |
| 2021-01-08 | 11.7 | 11.21 | 11.58 | 11.43 | 1791900.0 | 11.3 |
| 2021-01-07 | 11.75 | 11.54 | 11.74 | 11.56 | 1729800.0 | 11.43 |
| 2021-01-06 | 11.69 | 11.1 | 11.1 | 11.52 | 2351300.0 | 11.39 |
| 2021-01-05 | 10.94 | 10.59 | 10.59 | 10.88 | 2322200.0 | 10.76 |
| 2021-01-04 | 10.7 | 10.4 | 10.64 | 10.56 | 1858300.0 | 10.44 |
| 2020-12-31 | 10.62 | 10.39 | 10.5 | 10.56 | 972100.0 | 10.44 |
| 2020-12-30 | 10.6 | 10.18 | 10.28 | 10.51 | 1956800.0 | 10.39 |
| 2020-12-29 | 10.48 | 10.35 | 10.47 | 10.37 | 1713200.0 | 10.25 |
| 2020-12-28 | 10.58 | 10.2 | 10.32 | 10.47 | 1530200.0 | 10.35 |
| 2020-12-24 | 10.33 | 10.1 | 10.28 | 10.23 | 494400.0 | 10.12 |
| 2020-12-23 | 10.26 | 9.97 | 10.0 | 10.22 | 1294400.0 | 10.11 |
| 2020-12-22 | 10.12 | 9.88 | 10.1 | 9.94 | 1390800.0 | 9.83 |
| 2020-12-21 | 10.19 | 9.88 | 10.12 | 10.05 | 2122000.0 | 9.94 |
| 2020-12-18 | 10.37 | 10.05 | 10.28 | 10.11 | 4415500.0 | 10.0 |
| 2020-12-17 | 10.36 | 10.16 | 10.34 | 10.26 | 1632200.0 | 10.15 |
| 2020-12-16 | 10.61 | 10.29 | 10.61 | 10.33 | 2062500.0 | 10.21 |
| 2020-12-15 | 10.66 | 10.38 | 10.46 | 10.54 | 1412900.0 | 10.42 |
| 2020-12-14 | 10.44 | 10.24 | 10.37 | 10.39 | 1146500.0 | 10.27 |
| 2020-12-11 | 10.42 | 10.24 | 10.32 | 10.26 | 1023300.0 | 10.15 |
| 2020-12-10 | 10.43 | 10.26 | 10.28 | 10.38 | 1594900.0 | 10.26 |
| 2020-12-09 | 10.58 | 10.32 | 10.47 | 10.39 | 1625200.0 | 10.27 |
| 2020-12-08 | 10.44 | 10.18 | 10.27 | 10.4 | 1474300.0 | 10.28 |
| 2020-12-07 | 10.45 | 10.19 | 10.31 | 10.3 | 1508700.0 | 10.18 |
| 2020-12-04 | 10.48 | 10.15 | 10.23 | 10.42 | 1104000.0 | 10.3 |
| 2020-12-03 | 10.22 | 9.97 | 10.2 | 10.12 | 1502700.0 | 10.01 |
| 2020-12-02 | 10.11 | 9.84 | 9.92 | 10.03 | 1204300.0 | 9.92 |
| 2020-12-01 | 10.05 | 9.8 | 9.9 | 9.93 | 1402100.0 | 9.82 |
| 2020-11-30 | 10.07 | 9.66 | 9.9 | 9.68 | 1740300.0 | 9.57 |
| 2020-11-27 | 10.15 | 9.74 | 10.05 | 9.94 | 680700.0 | 9.83 |
| 2020-11-25 | 10.24 | 10.0 | 10.17 | 10.02 | 1326700.0 | 9.91 |
| 2020-11-24 | 10.36 | 9.92 | 9.92 | 10.3 | 1549400.0 | 10.18 |
| 2020-11-23 | 9.9 | 9.67 | 9.8 | 9.78 | 1252400.0 | 9.67 |
| 2020-11-20 | 9.59 | 9.38 | 9.41 | 9.58 | 1025300.0 | 9.47 |
| 2020-11-19 | 9.61 | 9.35 | 9.45 | 9.58 | 1102300.0 | 9.47 |
| 2020-11-18 | 9.85 | 9.5 | 9.69 | 9.51 | 1294100.0 | 9.4 |
| 2020-11-17 | 9.61 | 9.36 | 9.49 | 9.59 | 942200.0 | 9.48 |
| 2020-11-16 | 9.72 | 9.34 | 9.53 | 9.69 | 1751100.0 | 9.58 |
| 2020-11-13 | 9.26 | 9.0 | 9.02 | 9.17 | 882200.0 | 9.07 |
| 2020-11-12 | 9.01 | 8.77 | 8.9 | 8.9 | 994100.0 | 8.8 |
| 2020-11-11 | 9.33 | 8.93 | 9.29 | 9.1 | 1184800.0 | 9.0 |
| 2020-11-10 | 9.45 | 9.2 | 9.25 | 9.25 | 1706600.0 | 9.15 |
| 2020-11-09 | 9.51 | 8.68 | 8.89 | 9.11 | 3270300.0 | 9.01 |
| 2020-11-06 | 8.65 | 8.19 | 8.6 | 8.26 | 1392400.0 | 8.05 |
| 2020-11-05 | 8.59 | 8.14 | 8.17 | 8.53 | 1374500.0 | 8.31 |
| 2020-11-04 | 8.42 | 8.06 | 8.42 | 8.19 | 1852200.0 | 7.98 |
| 2020-11-03 | 8.88 | 8.64 | 8.73 | 8.71 | 1772700.0 | 8.49 |
| 2020-11-02 | 8.63 | 8.38 | 8.57 | 8.56 | 955100.0 | 8.34 |
| 2020-10-30 | 8.55 | 8.18 | 8.23 | 8.46 | 2903000.0 | 8.24 |
| 2020-10-29 | 8.39 | 7.68 | 7.86 | 8.27 | 2537100.0 | 8.06 |
| 2020-10-28 | 8.05 | 7.8 | 7.85 | 7.81 | 1479100.0 | 7.61 |
| 2020-10-27 | 8.17 | 7.99 | 8.14 | 8.0 | 1600500.0 | 7.8 |
| 2020-10-26 | 8.18 | 8.02 | 8.18 | 8.13 | 1046500.0 | 7.92 |
| 2020-10-23 | 8.37 | 8.09 | 8.26 | 8.26 | 1352000.0 | 8.05 |
| 2020-10-22 | 8.21 | 7.83 | 7.84 | 8.18 | 1429800.0 | 7.97 |
| 2020-10-21 | 7.87 | 7.74 | 7.75 | 7.81 | 1021700.0 | 7.61 |
| 2020-10-20 | 7.93 | 7.74 | 7.77 | 7.78 | 1371800.0 | 7.58 |
| 2020-10-19 | 7.98 | 7.66 | 7.9 | 7.68 | 1074900.0 | 7.48 |
| 2020-10-16 | 7.92 | 7.63 | 7.79 | 7.86 | 1756700.0 | 7.66 |
| 2020-10-15 | 7.84 | 7.51 | 7.51 | 7.83 | 1144700.0 | 7.63 |
| 2020-10-14 | 7.75 | 7.6 | 7.67 | 7.61 | 837300.0 | 7.42 |
| 2020-10-13 | 7.87 | 7.67 | 7.83 | 7.72 | 922900.0 | 7.52 |
| 2020-10-12 | 7.93 | 7.7 | 7.71 | 7.89 | 975700.0 | 7.69 |
| 2020-10-09 | 8.02 | 7.71 | 7.97 | 7.76 | 1120200.0 | 7.56 |
| 2020-10-08 | 8.05 | 7.89 | 7.99 | 7.89 | 1077700.0 | 7.69 |
| 2020-10-07 | 7.95 | 7.71 | 7.71 | 7.91 | 2187500.0 | 7.71 |
| 2020-10-06 | 7.99 | 7.64 | 7.86 | 7.66 | 1434900.0 | 7.46 |
| 2020-10-05 | 7.79 | 7.55 | 7.55 | 7.71 | 1127200.0 | 7.51 |
| 2020-10-02 | 7.55 | 7.13 | 7.16 | 7.51 | 1099700.0 | 7.32 |
| 2020-10-01 | 7.34 | 7.16 | 7.23 | 7.29 | 1288600.0 | 7.1 |
| 2020-09-30 | 7.41 | 7.19 | 7.32 | 7.26 | 1072300.0 | 7.07 |
| 2020-09-29 | 7.27 | 7.03 | 7.24 | 7.26 | 1308100.0 | 7.07 |
| 2020-09-28 | 7.4 | 7.12 | 7.15 | 7.29 | 1187200.0 | 7.1 |
| 2020-09-25 | 7.06 | 6.88 | 6.94 | 7.0 | 1390500.0 | 6.82 |
| 2020-09-24 | 7.23 | 6.74 | 6.83 | 7.01 | 2249100.0 | 6.83 |
| 2020-09-23 | 7.27 | 6.85 | 7.09 | 6.85 | 1779600.0 | 6.67 |
| 2020-09-22 | 7.4 | 7.06 | 7.27 | 7.08 | 3307900.0 | 6.9 |
| 2020-09-21 | 7.69 | 7.22 | 7.67 | 7.29 | 1999900.0 | 7.1 |
| 2020-09-18 | 7.9 | 7.75 | 7.86 | 7.78 | 3936200.0 | 7.58 |
| 2020-09-17 | 7.83 | 7.67 | 7.71 | 7.83 | 1102500.0 | 7.63 |
| 2020-09-16 | 7.93 | 7.72 | 7.83 | 7.82 | 1630000.0 | 7.62 |
| 2020-09-15 | 7.9 | 7.72 | 7.9 | 7.75 | 1655000.0 | 7.55 |
| 2020-09-14 | 7.89 | 7.71 | 7.75 | 7.88 | 1265100.0 | 7.68 |
| 2020-09-11 | 7.78 | 7.63 | 7.73 | 7.73 | 1158200.0 | 7.53 |
| 2020-09-10 | 7.93 | 7.72 | 7.9 | 7.72 | 1102400.0 | 7.52 |
| 2020-09-09 | 7.95 | 7.8 | 7.95 | 7.86 | 1264200.0 | 7.66 |
| 2020-09-08 | 8.18 | 7.89 | 8.12 | 7.9 | 1660200.0 | 7.7 |
| 2020-09-04 | 8.43 | 8.12 | 8.28 | 8.23 | 1348200.0 | 8.02 |
| 2020-09-03 | 8.31 | 7.96 | 8.02 | 8.06 | 1774100.0 | 7.85 |
| 2020-09-02 | 7.98 | 7.82 | 7.9 | 7.95 | 1227200.0 | 7.75 |
| 2020-09-01 | 7.96 | 7.68 | 7.76 | 7.9 | 1737200.0 | 7.7 |
| 2020-08-31 | 7.92 | 7.74 | 7.8 | 7.75 | 2118800.0 | 7.55 |
| 2020-08-28 | 8.0 | 7.76 | 8.0 | 7.87 | 1146400.0 | 7.67 |
| 2020-08-27 | 7.99 | 7.76 | 7.78 | 7.91 | 1049000.0 | 7.71 |
| 2020-08-26 | 7.9 | 7.69 | 7.8 | 7.77 | 1440500.0 | 7.57 |
| 2020-08-25 | 8.07 | 7.74 | 7.99 | 7.86 | 1269500.0 | 7.66 |
| 2020-08-24 | 7.92 | 7.6 | 7.67 | 7.89 | 1098200.0 | 7.69 |
| 2020-08-21 | 7.74 | 7.52 | 7.64 | 7.65 | 1607300.0 | 7.45 |
| 2020-08-20 | 7.85 | 7.63 | 7.83 | 7.64 | 2404200.0 | 7.44 |
| 2020-08-19 | 8.09 | 7.8 | 7.83 | 7.94 | 1125300.0 | 7.74 |
| 2020-08-18 | 8.17 | 7.8 | 8.17 | 7.83 | 1532400.0 | 7.63 |
| 2020-08-17 | 8.25 | 8.11 | 8.25 | 8.17 | 1090900.0 | 7.96 |
| 2020-08-14 | 8.42 | 8.07 | 8.14 | 8.3 | 1218900.0 | 8.09 |
| 2020-08-13 | 8.32 | 8.15 | 8.28 | 8.22 | 1094300.0 | 8.01 |
| 2020-08-12 | 8.71 | 8.27 | 8.58 | 8.37 | 1051100.0 | 8.16 |
| 2020-08-11 | 8.65 | 8.34 | 8.49 | 8.4 | 2079400.0 | 8.19 |
| 2020-08-10 | 8.53 | 8.24 | 8.25 | 8.32 | 1807400.0 | 8.11 |
| 2020-08-07 | 8.28 | 7.85 | 7.91 | 8.24 | 3353100.0 | 8.03 |
| 2020-08-06 | 8.1 | 7.96 | 7.98 | 8.05 | 1767900.0 | 7.73 |
| 2020-08-05 | 8.16 | 8.03 | 8.04 | 8.06 | 2541100.0 | 7.74 |
| 2020-08-04 | 8.09 | 7.92 | 8.0 | 8.03 | 2147400.0 | 7.71 |
| 2020-08-03 | 8.3 | 7.95 | 8.2 | 8.0 | 1856800.0 | 7.68 |
| 2020-07-31 | 8.49 | 8.05 | 8.45 | 8.12 | 3315700.0 | 7.79 |
| 2020-07-30 | 8.8 | 8.3 | 8.54 | 8.51 | 2626500.0 | 8.17 |
| 2020-07-29 | 8.81 | 8.24 | 8.34 | 8.77 | 2798600.0 | 8.42 |
| 2020-07-28 | 8.43 | 8.24 | 8.24 | 8.29 | 1351700.0 | 7.96 |
| 2020-07-27 | 8.33 | 8.14 | 8.31 | 8.3 | 1232400.0 | 7.97 |
| 2020-07-24 | 8.62 | 8.35 | 8.54 | 8.38 | 809700.0 | 8.04 |
| 2020-07-23 | 8.55 | 8.3 | 8.3 | 8.54 | 1634300.0 | 8.2 |
| 2020-07-22 | 8.44 | 8.23 | 8.3 | 8.31 | 1388700.0 | 7.98 |
| 2020-07-21 | 8.5 | 8.1 | 8.1 | 8.39 | 1699100.0 | 8.05 |
| 2020-07-20 | 8.14 | 7.94 | 8.12 | 7.98 | 1639000.0 | 7.66 |
| 2020-07-17 | 8.45 | 8.2 | 8.44 | 8.21 | 1110900.0 | 7.88 |
| 2020-07-16 | 8.62 | 8.32 | 8.4 | 8.51 | 1364500.0 | 8.17 |
| 2020-07-15 | 8.57 | 8.29 | 8.29 | 8.52 | 1483400.0 | 8.18 |
| 2020-07-14 | 8.23 | 7.94 | 8.19 | 8.07 | 1120300.0 | 7.75 |
| 2020-07-13 | 8.32 | 7.98 | 8.2 | 8.15 | 1371600.0 | 7.82 |
| 2020-07-10 | 8.11 | 7.84 | 7.84 | 8.1 | 1217700.0 | 7.78 |
| 2020-07-09 | 8.19 | 7.8 | 8.16 | 7.85 | 1369100.0 | 7.54 |
| 2020-07-08 | 8.21 | 7.93 | 8.06 | 8.21 | 2188000.0 | 7.88 |
| 2020-07-07 | 8.14 | 7.89 | 8.1 | 8.09 | 3064100.0 | 7.77 |
| 2020-07-06 | 8.46 | 8.14 | 8.34 | 8.19 | 1008400.0 | 7.86 |
| 2020-07-02 | 8.48 | 8.09 | 8.28 | 8.11 | 1009800.0 | 7.78 |
| 2020-07-01 | 8.53 | 8.11 | 8.5 | 8.12 | 1055400.0 | 7.79 |
| 2020-06-30 | 8.55 | 8.17 | 8.17 | 8.5 | 1658500.0 | 8.16 |
| 2020-06-29 | 8.33 | 7.96 | 8.01 | 8.24 | 1337800.0 | 7.91 |
| 2020-06-26 | 8.17 | 7.73 | 8.03 | 7.88 | 3835600.0 | 7.56 |
| 2020-06-25 | 8.22 | 7.77 | 7.86 | 8.2 | 2082400.0 | 7.87 |
| 2020-06-24 | 8.14 | 7.83 | 8.07 | 7.95 | 1660300.0 | 7.63 |
| 2020-06-23 | 8.53 | 8.2 | 8.4 | 8.21 | 747100.0 | 7.88 |
| 2020-06-22 | 8.35 | 8.01 | 8.09 | 8.29 | 913700.0 | 7.96 |
| 2020-06-19 | 8.6 | 8.11 | 8.45 | 8.21 | 2822200.0 | 7.88 |
| 2020-06-18 | 8.62 | 8.24 | 8.26 | 8.34 | 847300.0 | 8.01 |
| 2020-06-17 | 8.84 | 8.34 | 8.81 | 8.38 | 841500.0 | 8.04 |
| 2020-06-16 | 8.98 | 8.56 | 8.8 | 8.8 | 1651200.0 | 8.45 |
| 2020-06-15 | 8.53 | 7.97 | 8.16 | 8.42 | 1979600.0 | 8.08 |
| 2020-06-12 | 8.72 | 8.3 | 8.67 | 8.57 | 2446500.0 | 8.23 |
| 2020-06-11 | 8.68 | 8.26 | 8.66 | 8.27 | 1811200.0 | 7.94 |
| 2020-06-10 | 9.72 | 9.18 | 9.68 | 9.19 | 2199400.0 | 8.82 |
| 2020-06-09 | 9.91 | 9.52 | 9.71 | 9.78 | 1519400.0 | 9.39 |
| 2020-06-08 | 10.11 | 9.71 | 9.92 | 9.98 | 1476900.0 | 9.58 |
| 2020-06-05 | 10.17 | 9.62 | 9.86 | 9.7 | 2535900.0 | 9.31 |
| 2020-06-04 | 9.31 | 8.86 | 9.06 | 9.23 | 1412200.0 | 8.86 |
| 2020-06-03 | 9.39 | 8.79 | 8.79 | 9.12 | 1754700.0 | 8.75 |
| 2020-06-02 | 8.87 | 8.49 | 8.73 | 8.55 | 1590800.0 | 8.21 |
| 2020-06-01 | 8.87 | 8.57 | 8.69 | 8.59 | 1415800.0 | 8.25 |
| 2020-05-29 | 8.96 | 8.57 | 8.88 | 8.68 | 1358200.0 | 8.33 |
| 2020-05-28 | 9.77 | 8.99 | 9.77 | 9.03 | 1512800.0 | 8.67 |
| 2020-05-27 | 9.62 | 8.98 | 9.0 | 9.6 | 1973000.0 | 9.22 |
| 2020-05-26 | 8.86 | 8.54 | 8.58 | 8.64 | 1894100.0 | 8.29 |
| 2020-05-22 | 8.38 | 8.12 | 8.33 | 8.19 | 909400.0 | 7.86 |
| 2020-05-21 | 8.45 | 8.25 | 8.33 | 8.29 | 841700.0 | 7.96 |
| 2020-05-20 | 8.36 | 8.04 | 8.15 | 8.36 | 1512300.0 | 8.02 |
| 2020-05-19 | 8.35 | 7.96 | 8.31 | 7.97 | 1014900.0 | 7.65 |
| 2020-05-18 | 8.43 | 7.96 | 8.02 | 8.39 | 1522300.0 | 8.05 |
| 2020-05-15 | 7.74 | 7.46 | 7.6 | 7.62 | 1961900.0 | 7.31 |
| 2020-05-14 | 7.67 | 7.12 | 7.4 | 7.61 | 2269400.0 | 7.3 |
| 2020-05-13 | 8.02 | 7.39 | 8.0 | 7.6 | 1561400.0 | 7.3 |
| 2020-05-12 | 8.59 | 8.07 | 8.56 | 8.07 | 1526300.0 | 7.75 |
| 2020-05-11 | 8.78 | 8.47 | 8.7 | 8.52 | 2389200.0 | 8.18 |
| 2020-05-08 | 8.92 | 8.24 | 8.5 | 8.85 | 2117700.0 | 8.5 |
| 2020-05-07 | 8.72 | 8.32 | 8.43 | 8.36 | 2575600.0 | 7.91 |
| 2020-05-06 | 8.8 | 8.3 | 8.71 | 8.32 | 1684200.0 | 7.87 |
| 2020-05-05 | 9.12 | 8.68 | 8.95 | 8.69 | 1213100.0 | 8.22 |
| 2020-05-04 | 8.85 | 8.58 | 8.74 | 8.78 | 1253700.0 | 8.31 |
| 2020-05-01 | 9.08 | 8.78 | 9.02 | 8.94 | 1919600.0 | 8.46 |
| 2020-04-30 | 9.57 | 8.9 | 9.18 | 9.31 | 2904900.0 | 8.81 |
| 2020-04-29 | 9.97 | 9.3 | 9.49 | 9.7 | 2569600.0 | 9.18 |
| 2020-04-28 | 9.4 | 9.08 | 9.08 | 9.19 | 1542600.0 | 8.69 |
| 2020-04-27 | 8.9 | 8.39 | 8.4 | 8.81 | 1835300.0 | 8.34 |
| 2020-04-24 | 8.36 | 8.21 | 8.21 | 8.27 | 1710400.0 | 7.82 |
| 2020-04-23 | 8.42 | 8.14 | 8.19 | 8.16 | 1287100.0 | 7.72 |
| 2020-04-22 | 8.44 | 8.06 | 8.27 | 8.15 | 1261100.0 | 7.71 |
| 2020-04-21 | 8.37 | 8.02 | 8.02 | 8.13 | 2112300.0 | 7.69 |
| 2020-04-20 | 8.52 | 7.87 | 7.99 | 8.3 | 1871100.0 | 7.85 |
| 2020-04-17 | 8.33 | 7.69 | 7.87 | 8.27 | 2305700.0 | 7.82 |
| 2020-04-16 | 7.86 | 7.23 | 7.86 | 7.55 | 2327900.0 | 7.14 |
| 2020-04-15 | 8.03 | 7.61 | 7.75 | 7.81 | 1752800.0 | 7.39 |
| 2020-04-14 | 8.4 | 7.94 | 8.3 | 8.13 | 2134100.0 | 7.69 |
| 2020-04-13 | 8.64 | 8.05 | 8.64 | 8.12 | 2214600.0 | 7.68 |
| 2020-04-09 | 8.68 | 7.95 | 8.18 | 8.58 | 2703900.0 | 8.12 |
| 2020-04-08 | 8.0 | 7.24 | 7.31 | 7.93 | 4089500.0 | 7.5 |
| 2020-04-07 | 7.86 | 7.14 | 7.73 | 7.2 | 5127000.0 | 6.81 |
| 2020-04-06 | 7.64 | 7.07 | 7.51 | 7.33 | 3531700.0 | 6.94 |
| 2020-04-03 | 7.52 | 7.01 | 7.48 | 7.15 | 2865700.0 | 6.76 |
| 2020-04-02 | 7.67 | 7.26 | 7.51 | 7.47 | 2477100.0 | 7.07 |
| 2020-04-01 | 7.89 | 7.39 | 7.66 | 7.55 | 2568700.0 | 7.14 |
| 2020-03-31 | 8.3 | 7.82 | 8.13 | 7.99 | 1712500.0 | 7.56 |
| 2020-03-30 | 8.37 | 7.79 | 8.27 | 8.21 | 2443600.0 | 7.77 |
| 2020-03-27 | 8.66 | 7.97 | 8.1 | 8.3 | 2957700.0 | 7.85 |
| 2020-03-26 | 8.53 | 7.7 | 7.77 | 8.47 | 2943900.0 | 8.01 |
| 2020-03-25 | 8.09 | 7.43 | 7.91 | 7.7 | 4684500.0 | 7.29 |
| 2020-03-24 | 7.97 | 7.24 | 7.38 | 7.84 | 3146700.0 | 7.42 |
| 2020-03-23 | 7.98 | 6.44 | 7.95 | 6.96 | 3691900.0 | 6.59 |
| 2020-03-20 | 8.4 | 7.71 | 8.15 | 7.99 | 4401700.0 | 7.56 |
| 2020-03-19 | 8.19 | 6.31 | 7.01 | 8.01 | 5910300.0 | 7.58 |
| 2020-03-18 | 7.72 | 6.45 | 7.59 | 7.09 | 4495200.0 | 6.71 |
| 2020-03-17 | 8.37 | 7.58 | 8.24 | 8.0 | 4099300.0 | 7.57 |
| 2020-03-16 | 9.11 | 8.02 | 8.54 | 8.12 | 3719300.0 | 7.68 |
| 2020-03-13 | 9.54 | 8.65 | 8.98 | 9.53 | 4713600.0 | 9.02 |
| 2020-03-12 | 9.31 | 8.51 | 8.89 | 8.56 | 4669700.0 | 8.1 |
| 2020-03-11 | 9.69 | 9.35 | 9.55 | 9.45 | 4063600.0 | 8.94 |
| 2020-03-10 | 10.1 | 9.43 | 9.88 | 9.79 | 4013000.0 | 9.26 |
| 2020-03-09 | 10.66 | 9.56 | 10.65 | 9.61 | 4722000.0 | 9.09 |
| 2020-03-06 | 11.38 | 11.07 | 11.21 | 11.24 | 4674300.0 | 10.63 |
| 2020-03-05 | 11.59 | 11.19 | 11.36 | 11.48 | 4890900.0 | 10.86 |
| 2020-03-04 | 11.62 | 10.98 | 11.15 | 11.57 | 4802200.0 | 10.95 |
| 2020-03-03 | 11.18 | 10.79 | 10.95 | 11.0 | 4817300.0 | 10.41 |
| 2020-03-02 | 11.0 | 10.45 | 10.58 | 10.97 | 3279500.0 | 10.38 |
| 2020-02-28 | 10.6 | 10.05 | 10.24 | 10.54 | 8957700.0 | 9.97 |
| 2020-02-27 | 10.98 | 10.49 | 10.78 | 10.5 | 3775300.0 | 9.93 |
| 2020-02-26 | 11.27 | 10.9 | 11.15 | 10.94 | 3278400.0 | 10.35 |
| 2020-02-25 | 11.44 | 11.08 | 11.44 | 11.15 | 2776400.0 | 10.55 |
| 2020-02-24 | 11.61 | 11.39 | 11.51 | 11.43 | 3710600.0 | 10.81 |
| 2020-02-21 | 11.7 | 11.53 | 11.61 | 11.7 | 3908500.0 | 11.07 |
| 2020-02-20 | 11.74 | 11.54 | 11.57 | 11.62 | 2535600.0 | 10.99 |
| 2020-02-19 | 11.69 | 11.51 | 11.65 | 11.6 | 1895500.0 | 10.98 |
| 2020-02-18 | 11.71 | 11.6 | 11.67 | 11.6 | 1930900.0 | 10.98 |