| 名前 | SLM Corporation Common Stock |
| ティッカー | SLM |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 15.17 | 14.81 | 14.95 | 15.13 | 6111500.0 | 15.13 |
| 2021-02-12 | 15.1 | 14.79 | 14.9 | 14.83 | 5297600.0 | 14.83 |
| 2021-02-11 | 15.11 | 14.81 | 15.11 | 14.99 | 5963200.0 | 14.99 |
| 2021-02-10 | 15.24 | 14.85 | 15.13 | 15.09 | 8870200.0 | 15.09 |
| 2021-02-09 | 15.18 | 14.88 | 15.07 | 14.98 | 6490300.0 | 14.98 |
| 2021-02-08 | 15.54 | 15.04 | 15.46 | 15.05 | 12224200.0 | 15.05 |
| 2021-02-05 | 15.48 | 15.07 | 15.39 | 15.34 | 3459100.0 | 15.34 |
| 2021-02-04 | 15.46 | 15.06 | 15.12 | 15.24 | 4235400.0 | 15.24 |
| 2021-02-03 | 15.32 | 14.77 | 14.87 | 15.08 | 8193900.0 | 15.08 |
| 2021-02-02 | 14.97 | 14.26 | 14.3 | 14.93 | 10006100.0 | 14.93 |
| 2021-02-01 | 14.22 | 13.68 | 14.0 | 13.78 | 4845800.0 | 13.78 |
| 2021-01-29 | 14.66 | 13.76 | 14.32 | 13.88 | 8354800.0 | 13.88 |
| 2021-01-28 | 14.16 | 13.12 | 13.15 | 13.93 | 14838400.0 | 13.93 |
| 2021-01-27 | 12.91 | 12.03 | 12.84 | 12.22 | 6389500.0 | 12.22 |
| 2021-01-26 | 13.32 | 13.05 | 13.23 | 13.06 | 4235300.0 | 13.06 |
| 2021-01-25 | 13.23 | 12.92 | 13.21 | 13.11 | 5157800.0 | 13.11 |
| 2021-01-22 | 13.54 | 13.21 | 13.42 | 13.23 | 5130300.0 | 13.23 |
| 2021-01-21 | 14.08 | 13.51 | 14.05 | 13.51 | 3534900.0 | 13.51 |
| 2021-01-20 | 14.15 | 13.9 | 13.97 | 14.0 | 6525600.0 | 14.0 |
| 2021-01-19 | 14.11 | 13.78 | 13.84 | 13.9 | 6334800.0 | 13.9 |
| 2021-01-15 | 13.88 | 13.62 | 13.7 | 13.78 | 4126600.0 | 13.78 |
| 2021-01-14 | 13.97 | 13.51 | 13.55 | 13.79 | 5360200.0 | 13.79 |
| 2021-01-13 | 13.78 | 13.47 | 13.67 | 13.5 | 5445600.0 | 13.5 |
| 2021-01-12 | 13.77 | 13.38 | 13.46 | 13.64 | 3832400.0 | 13.64 |
| 2021-01-11 | 13.6 | 12.86 | 12.9 | 13.39 | 3796100.0 | 13.39 |
| 2021-01-08 | 13.14 | 12.83 | 13.05 | 13.03 | 3735700.0 | 13.03 |
| 2021-01-07 | 13.22 | 12.82 | 12.94 | 13.04 | 7947700.0 | 13.04 |
| 2021-01-06 | 12.9 | 12.58 | 12.58 | 12.81 | 6374600.0 | 12.81 |
| 2021-01-05 | 12.46 | 12.11 | 12.11 | 12.41 | 4632900.0 | 12.41 |
| 2021-01-04 | 12.53 | 12.09 | 12.37 | 12.09 | 4464600.0 | 12.09 |
| 2020-12-31 | 12.53 | 12.07 | 12.22 | 12.39 | 3274600.0 | 12.39 |
| 2020-12-30 | 12.18 | 11.92 | 11.92 | 12.15 | 3094900.0 | 12.15 |
| 2020-12-29 | 12.24 | 11.82 | 12.17 | 11.91 | 3504000.0 | 11.91 |
| 2020-12-28 | 12.39 | 12.1 | 12.27 | 12.13 | 2975800.0 | 12.13 |
| 2020-12-24 | 12.3 | 12.1 | 12.25 | 12.27 | 1009300.0 | 12.27 |
| 2020-12-23 | 12.42 | 12.22 | 12.36 | 12.25 | 4411600.0 | 12.25 |
| 2020-12-22 | 12.51 | 12.33 | 12.42 | 12.36 | 3132000.0 | 12.36 |
| 2020-12-21 | 12.52 | 12.15 | 12.37 | 12.45 | 3399300.0 | 12.45 |
| 2020-12-18 | 12.55 | 12.34 | 12.45 | 12.4 | 6667600.0 | 12.4 |
| 2020-12-17 | 12.42 | 12.18 | 12.27 | 12.42 | 2442100.0 | 12.42 |
| 2020-12-16 | 12.37 | 12.13 | 12.3 | 12.2 | 2307400.0 | 12.2 |
| 2020-12-15 | 12.3 | 11.93 | 12.14 | 12.27 | 2002000.0 | 12.27 |
| 2020-12-14 | 12.28 | 11.91 | 12.19 | 11.97 | 3291200.0 | 11.97 |
| 2020-12-11 | 12.18 | 11.53 | 11.65 | 12.05 | 5370000.0 | 12.05 |
| 2020-12-10 | 11.81 | 11.48 | 11.55 | 11.76 | 2357100.0 | 11.76 |
| 2020-12-09 | 11.56 | 11.26 | 11.37 | 11.51 | 2838500.0 | 11.51 |
| 2020-12-08 | 11.38 | 11.14 | 11.32 | 11.29 | 3073900.0 | 11.29 |
| 2020-12-07 | 11.57 | 11.36 | 11.45 | 11.4 | 3290300.0 | 11.4 |
| 2020-12-04 | 11.56 | 11.28 | 11.48 | 11.5 | 2285300.0 | 11.5 |
| 2020-12-03 | 11.53 | 11.3 | 11.39 | 11.45 | 2864500.0 | 11.45 |
| 2020-12-02 | 11.46 | 11.0 | 11.12 | 11.39 | 4098700.0 | 11.36 |
| 2020-12-01 | 11.17 | 10.75 | 10.78 | 11.14 | 3557800.0 | 11.11 |
| 2020-11-30 | 11.08 | 10.53 | 11.0 | 10.61 | 4409700.0 | 10.58 |
| 2020-11-27 | 11.21 | 10.98 | 11.12 | 11.03 | 1355800.0 | 11.0 |
| 2020-11-25 | 11.23 | 10.78 | 10.86 | 11.16 | 4089900.0 | 11.13 |
| 2020-11-24 | 11.05 | 10.78 | 11.01 | 10.84 | 4270200.0 | 10.81 |
| 2020-11-23 | 10.92 | 10.8 | 10.85 | 10.84 | 2742200.0 | 10.81 |
| 2020-11-20 | 10.96 | 10.68 | 10.87 | 10.76 | 3637900.0 | 10.73 |
| 2020-11-19 | 10.92 | 10.65 | 10.66 | 10.91 | 4217300.0 | 10.88 |
| 2020-11-18 | 11.14 | 10.79 | 11.1 | 10.81 | 3804800.0 | 10.78 |
| 2020-11-17 | 11.18 | 10.62 | 10.76 | 11.04 | 5395700.0 | 11.01 |
| 2020-11-16 | 11.1 | 10.84 | 11.0 | 10.9 | 3467200.0 | 10.87 |
| 2020-11-13 | 10.86 | 10.64 | 10.65 | 10.82 | 3192600.0 | 10.79 |
| 2020-11-12 | 10.8 | 10.35 | 10.56 | 10.58 | 2376600.0 | 10.55 |
| 2020-11-11 | 10.83 | 10.56 | 10.81 | 10.67 | 3940900.0 | 10.64 |
| 2020-11-10 | 10.76 | 10.5 | 10.54 | 10.72 | 4120300.0 | 10.69 |
| 2020-11-09 | 10.82 | 10.32 | 10.77 | 10.45 | 5188700.0 | 10.42 |
| 2020-11-06 | 10.4 | 9.97 | 10.38 | 9.99 | 2762300.0 | 9.96 |
| 2020-11-05 | 10.4 | 10.12 | 10.17 | 10.27 | 4811300.0 | 10.24 |
| 2020-11-04 | 10.26 | 9.53 | 9.7 | 10.14 | 7387000.0 | 10.11 |
| 2020-11-03 | 9.8 | 9.55 | 9.64 | 9.6 | 3749200.0 | 9.57 |
| 2020-11-02 | 9.55 | 9.27 | 9.27 | 9.52 | 4629800.0 | 9.49 |
| 2020-10-30 | 9.27 | 8.9 | 9.25 | 9.19 | 3825200.0 | 9.17 |
| 2020-10-29 | 9.41 | 9.13 | 9.25 | 9.34 | 3974600.0 | 9.32 |
| 2020-10-28 | 9.4 | 8.96 | 9.0 | 9.27 | 7546900.0 | 9.25 |
| 2020-10-27 | 9.51 | 9.13 | 9.4 | 9.19 | 2904100.0 | 9.17 |
| 2020-10-26 | 9.54 | 9.37 | 9.46 | 9.46 | 3062700.0 | 9.44 |
| 2020-10-23 | 9.76 | 9.47 | 9.47 | 9.56 | 3392800.0 | 9.53 |
| 2020-10-22 | 9.7 | 9.34 | 9.53 | 9.36 | 3524700.0 | 9.34 |
| 2020-10-21 | 9.5 | 9.22 | 9.46 | 9.25 | 3411400.0 | 9.23 |
| 2020-10-20 | 9.69 | 9.43 | 9.6 | 9.44 | 2712600.0 | 9.42 |
| 2020-10-19 | 9.65 | 9.4 | 9.41 | 9.45 | 3038200.0 | 9.43 |
| 2020-10-16 | 9.52 | 9.36 | 9.46 | 9.41 | 2786300.0 | 9.39 |
| 2020-10-15 | 9.48 | 9.11 | 9.17 | 9.44 | 6131500.0 | 9.42 |
| 2020-10-14 | 9.27 | 8.85 | 8.91 | 9.17 | 7174200.0 | 9.15 |
| 2020-10-13 | 8.95 | 8.79 | 8.79 | 8.85 | 3026100.0 | 8.83 |
| 2020-10-12 | 8.96 | 8.76 | 8.79 | 8.87 | 3146200.0 | 8.85 |
| 2020-10-09 | 8.91 | 8.71 | 8.82 | 8.76 | 4329600.0 | 8.74 |
| 2020-10-08 | 8.82 | 8.59 | 8.65 | 8.75 | 3320400.0 | 8.73 |
| 2020-10-07 | 8.65 | 8.35 | 8.52 | 8.56 | 3412600.0 | 8.54 |
| 2020-10-06 | 8.71 | 8.45 | 8.54 | 8.46 | 3865800.0 | 8.44 |
| 2020-10-05 | 8.49 | 8.3 | 8.38 | 8.47 | 3442700.0 | 8.45 |
| 2020-10-02 | 8.45 | 7.95 | 8.01 | 8.3 | 5334800.0 | 8.28 |
| 2020-10-01 | 8.17 | 8.0 | 8.08 | 8.14 | 2766800.0 | 8.12 |
| 2020-09-30 | 8.16 | 7.98 | 7.98 | 8.09 | 4665300.0 | 8.07 |
| 2020-09-29 | 8.07 | 7.91 | 7.96 | 7.96 | 2277000.0 | 7.94 |
| 2020-09-28 | 8.12 | 7.95 | 7.99 | 7.97 | 3279700.0 | 7.95 |
| 2020-09-25 | 7.92 | 7.69 | 7.71 | 7.85 | 2519000.0 | 7.83 |
| 2020-09-24 | 7.89 | 7.67 | 7.79 | 7.78 | 3394100.0 | 7.76 |
| 2020-09-23 | 8.03 | 7.7 | 7.9 | 7.78 | 4690400.0 | 7.76 |
| 2020-09-22 | 8.07 | 7.74 | 7.99 | 7.86 | 4670800.0 | 7.84 |
| 2020-09-21 | 8.05 | 7.75 | 7.97 | 8.01 | 6224500.0 | 7.99 |
| 2020-09-18 | 8.39 | 8.11 | 8.21 | 8.13 | 7262200.0 | 8.11 |
| 2020-09-17 | 8.28 | 8.01 | 8.03 | 8.22 | 4377200.0 | 8.2 |
| 2020-09-16 | 8.23 | 7.83 | 7.87 | 8.14 | 6813300.0 | 8.12 |
| 2020-09-15 | 7.98 | 7.77 | 7.79 | 7.82 | 6199300.0 | 7.8 |
| 2020-09-14 | 7.96 | 7.51 | 7.52 | 7.8 | 4904100.0 | 7.78 |
| 2020-09-11 | 7.53 | 7.37 | 7.53 | 7.45 | 4103300.0 | 7.43 |
| 2020-09-10 | 7.66 | 7.41 | 7.57 | 7.47 | 5826200.0 | 7.45 |
| 2020-09-09 | 7.57 | 7.39 | 7.47 | 7.57 | 4826500.0 | 7.55 |
| 2020-09-08 | 7.68 | 7.44 | 7.68 | 7.45 | 5101500.0 | 7.43 |
| 2020-09-04 | 7.9 | 7.65 | 7.71 | 7.66 | 3383300.0 | 7.64 |
| 2020-09-03 | 7.86 | 7.54 | 7.74 | 7.58 | 4797800.0 | 7.56 |
| 2020-09-02 | 7.74 | 7.53 | 7.7 | 7.71 | 2528300.0 | 7.66 |
| 2020-09-01 | 7.79 | 7.5 | 7.56 | 7.68 | 4348700.0 | 7.63 |
| 2020-08-31 | 7.82 | 7.53 | 7.76 | 7.64 | 8839800.0 | 7.59 |
| 2020-08-28 | 7.87 | 7.53 | 7.6 | 7.78 | 5656900.0 | 7.73 |
| 2020-08-27 | 7.61 | 7.42 | 7.42 | 7.54 | 3476200.0 | 7.49 |
| 2020-08-26 | 7.52 | 7.38 | 7.5 | 7.44 | 3139100.0 | 7.39 |
| 2020-08-25 | 7.59 | 7.42 | 7.52 | 7.49 | 2476100.0 | 7.44 |
| 2020-08-24 | 7.45 | 7.13 | 7.15 | 7.43 | 2748000.0 | 7.38 |
| 2020-08-21 | 7.23 | 7.09 | 7.15 | 7.13 | 2407900.0 | 7.08 |
| 2020-08-20 | 7.27 | 7.11 | 7.18 | 7.17 | 4986400.0 | 7.12 |
| 2020-08-19 | 7.3 | 7.08 | 7.15 | 7.22 | 4744500.0 | 7.17 |
| 2020-08-18 | 7.35 | 7.17 | 7.35 | 7.18 | 4614600.0 | 7.13 |
| 2020-08-17 | 7.36 | 7.24 | 7.26 | 7.32 | 2941200.0 | 7.27 |
| 2020-08-14 | 7.47 | 7.2 | 7.25 | 7.38 | 1642000.0 | 7.33 |
| 2020-08-13 | 7.44 | 7.12 | 7.26 | 7.29 | 3949400.0 | 7.24 |
| 2020-08-12 | 7.44 | 7.22 | 7.4 | 7.33 | 3656100.0 | 7.28 |
| 2020-08-11 | 7.47 | 7.26 | 7.29 | 7.31 | 4710800.0 | 7.26 |
| 2020-08-10 | 7.21 | 6.99 | 7.07 | 7.19 | 4440600.0 | 7.14 |
| 2020-08-07 | 7.03 | 6.79 | 6.81 | 7.0 | 8550600.0 | 6.95 |
| 2020-08-06 | 6.99 | 6.8 | 6.82 | 6.87 | 5594600.0 | 6.83 |
| 2020-08-05 | 6.91 | 6.8 | 6.88 | 6.86 | 2647100.0 | 6.82 |
| 2020-08-04 | 6.85 | 6.71 | 6.8 | 6.82 | 3328800.0 | 6.78 |
| 2020-08-03 | 6.85 | 6.68 | 6.79 | 6.8 | 2842600.0 | 6.76 |
| 2020-07-31 | 6.85 | 6.59 | 6.85 | 6.77 | 4187900.0 | 6.73 |
| 2020-07-30 | 6.89 | 6.73 | 6.84 | 6.84 | 1911400.0 | 6.8 |
| 2020-07-29 | 6.98 | 6.66 | 6.78 | 6.96 | 5271100.0 | 6.91 |
| 2020-07-28 | 6.99 | 6.68 | 6.91 | 6.78 | 6130100.0 | 6.74 |
| 2020-07-27 | 7.01 | 6.83 | 6.94 | 6.89 | 6422500.0 | 6.85 |
| 2020-07-24 | 7.14 | 6.88 | 6.9 | 6.98 | 4845000.0 | 6.93 |
| 2020-07-23 | 7.12 | 6.56 | 6.77 | 6.9 | 11017000.0 | 6.86 |
| 2020-07-22 | 7.23 | 7.06 | 7.08 | 7.11 | 4262100.0 | 7.06 |
| 2020-07-21 | 7.13 | 6.87 | 6.87 | 7.03 | 3426200.0 | 6.98 |
| 2020-07-20 | 6.94 | 6.78 | 6.8 | 6.83 | 7056800.0 | 6.79 |
| 2020-07-17 | 7.11 | 6.82 | 7.06 | 6.87 | 2956900.0 | 6.83 |
| 2020-07-16 | 7.09 | 6.82 | 6.86 | 7.01 | 3131400.0 | 6.96 |
| 2020-07-15 | 6.95 | 6.75 | 6.75 | 6.89 | 5369200.0 | 6.85 |
| 2020-07-14 | 6.99 | 6.77 | 6.88 | 6.83 | 3524500.0 | 6.79 |
| 2020-07-13 | 7.08 | 6.77 | 6.95 | 6.89 | 4870500.0 | 6.85 |
| 2020-07-10 | 6.87 | 6.48 | 6.57 | 6.84 | 5368200.0 | 6.8 |
| 2020-07-09 | 6.87 | 6.53 | 6.84 | 6.59 | 6933700.0 | 6.55 |
| 2020-07-08 | 7.07 | 6.78 | 6.89 | 6.87 | 3923300.0 | 6.83 |
| 2020-07-07 | 7.11 | 6.9 | 7.05 | 6.94 | 4244200.0 | 6.89 |
| 2020-07-06 | 7.17 | 7.0 | 7.11 | 7.12 | 3620600.0 | 7.07 |
| 2020-07-02 | 7.14 | 6.93 | 7.05 | 6.99 | 3458000.0 | 6.94 |
| 2020-07-01 | 7.08 | 6.84 | 7.01 | 6.93 | 4456500.0 | 6.88 |
| 2020-06-30 | 7.1 | 6.87 | 6.91 | 7.03 | 5136800.0 | 6.98 |
| 2020-06-29 | 7.01 | 6.68 | 6.86 | 6.95 | 4984200.0 | 6.9 |
| 2020-06-26 | 7.15 | 6.61 | 6.9 | 6.67 | 11813800.0 | 6.63 |
| 2020-06-25 | 7.22 | 6.86 | 7.0 | 7.01 | 5949100.0 | 6.96 |
| 2020-06-24 | 7.42 | 7.03 | 7.32 | 7.03 | 7244600.0 | 6.98 |
| 2020-06-23 | 7.68 | 7.32 | 7.64 | 7.39 | 6324200.0 | 7.34 |
| 2020-06-22 | 7.65 | 7.48 | 7.6 | 7.54 | 4883000.0 | 7.49 |
| 2020-06-19 | 7.79 | 7.38 | 7.79 | 7.66 | 16723500.0 | 7.61 |
| 2020-06-18 | 7.89 | 7.66 | 7.75 | 7.69 | 5330900.0 | 7.64 |
| 2020-06-17 | 8.08 | 7.84 | 8.06 | 7.86 | 4061100.0 | 7.81 |
| 2020-06-16 | 8.34 | 7.79 | 8.34 | 8.04 | 5377100.0 | 7.99 |
| 2020-06-15 | 8.02 | 7.49 | 7.61 | 8.0 | 4954700.0 | 7.95 |
| 2020-06-12 | 8.03 | 7.62 | 8.03 | 7.9 | 5995000.0 | 7.85 |
| 2020-06-11 | 8.03 | 7.62 | 7.75 | 7.72 | 6145400.0 | 7.67 |
| 2020-06-10 | 8.44 | 8.02 | 8.41 | 8.09 | 5336900.0 | 8.04 |
| 2020-06-09 | 8.66 | 8.38 | 8.56 | 8.51 | 8253000.0 | 8.45 |
| 2020-06-08 | 8.73 | 8.51 | 8.64 | 8.69 | 9496600.0 | 8.63 |
| 2020-06-05 | 8.78 | 8.4 | 8.6 | 8.46 | 4477300.0 | 8.4 |
| 2020-06-04 | 8.14 | 7.77 | 7.81 | 8.12 | 5829800.0 | 8.07 |
| 2020-06-03 | 7.94 | 7.71 | 7.71 | 7.84 | 3964200.0 | 7.76 |
| 2020-06-02 | 7.83 | 7.61 | 7.77 | 7.62 | 2435700.0 | 7.54 |
| 2020-06-01 | 7.8 | 7.53 | 7.6 | 7.68 | 2551000.0 | 7.6 |
| 2020-05-29 | 7.69 | 7.46 | 7.56 | 7.58 | 4504200.0 | 7.5 |
| 2020-05-28 | 7.86 | 7.51 | 7.81 | 7.68 | 5077700.0 | 7.6 |
| 2020-05-27 | 7.92 | 7.6 | 7.86 | 7.74 | 5175600.0 | 7.66 |
| 2020-05-26 | 7.73 | 7.55 | 7.63 | 7.63 | 7267200.0 | 7.55 |
| 2020-05-22 | 7.53 | 7.26 | 7.44 | 7.31 | 2352800.0 | 7.23 |
| 2020-05-21 | 7.42 | 7.21 | 7.23 | 7.39 | 3004300.0 | 7.31 |
| 2020-05-20 | 7.54 | 7.16 | 7.45 | 7.26 | 6178600.0 | 7.19 |
| 2020-05-19 | 7.56 | 7.28 | 7.54 | 7.3 | 3765300.0 | 7.22 |
| 2020-05-18 | 7.83 | 7.45 | 7.68 | 7.6 | 3693900.0 | 7.52 |
| 2020-05-15 | 7.58 | 7.17 | 7.21 | 7.43 | 4078200.0 | 7.35 |
| 2020-05-14 | 7.5 | 7.08 | 7.13 | 7.4 | 4368900.0 | 7.32 |
| 2020-05-13 | 7.84 | 7.29 | 7.56 | 7.29 | 5871900.0 | 7.21 |
| 2020-05-12 | 8.19 | 7.67 | 8.04 | 7.68 | 3338500.0 | 7.6 |
| 2020-05-11 | 8.08 | 7.89 | 8.06 | 7.98 | 4085900.0 | 7.9 |
| 2020-05-08 | 8.2 | 8.05 | 8.05 | 8.13 | 2255700.0 | 8.05 |
| 2020-05-07 | 8.13 | 7.82 | 7.99 | 7.85 | 3239300.0 | 7.77 |
| 2020-05-06 | 8.19 | 7.82 | 8.08 | 7.87 | 4209500.0 | 7.79 |
| 2020-05-05 | 8.34 | 8.01 | 8.21 | 8.06 | 2537000.0 | 7.98 |
| 2020-05-04 | 8.15 | 7.74 | 7.95 | 8.09 | 2616900.0 | 8.01 |
| 2020-05-01 | 8.18 | 7.95 | 8.11 | 8.09 | 2955700.0 | 8.01 |
| 2020-04-30 | 8.55 | 8.21 | 8.36 | 8.34 | 3699000.0 | 8.25 |
| 2020-04-29 | 8.62 | 7.91 | 7.99 | 8.53 | 6378100.0 | 8.44 |
| 2020-04-28 | 7.8 | 7.48 | 7.7 | 7.64 | 3607300.0 | 7.56 |
| 2020-04-27 | 7.63 | 7.45 | 7.5 | 7.46 | 4375800.0 | 7.38 |
| 2020-04-24 | 7.51 | 7.2 | 7.21 | 7.45 | 4001400.0 | 7.37 |
| 2020-04-23 | 7.41 | 6.92 | 6.92 | 7.18 | 4870300.0 | 7.11 |
| 2020-04-22 | 6.99 | 6.7 | 6.91 | 6.84 | 4217400.0 | 6.77 |
| 2020-04-21 | 6.83 | 6.44 | 6.52 | 6.76 | 3653200.0 | 6.69 |
| 2020-04-20 | 7.1 | 6.59 | 6.65 | 6.83 | 4224400.0 | 6.76 |
| 2020-04-17 | 6.99 | 6.63 | 6.83 | 6.9 | 4780200.0 | 6.83 |
| 2020-04-16 | 6.58 | 6.12 | 6.33 | 6.55 | 3997900.0 | 6.48 |
| 2020-04-15 | 6.77 | 6.31 | 6.5 | 6.57 | 4484200.0 | 6.5 |
| 2020-04-14 | 7.25 | 6.73 | 6.83 | 6.84 | 4159500.0 | 6.77 |
| 2020-04-13 | 7.29 | 6.74 | 7.25 | 6.95 | 3873100.0 | 6.88 |
| 2020-04-09 | 7.54 | 7.11 | 7.3 | 7.19 | 4355100.0 | 7.12 |
| 2020-04-08 | 7.11 | 6.78 | 6.85 | 7.03 | 3646400.0 | 6.96 |
| 2020-04-07 | 7.57 | 6.7 | 7.18 | 6.72 | 5181300.0 | 6.65 |
| 2020-04-06 | 6.73 | 6.4 | 6.47 | 6.7 | 3433800.0 | 6.63 |
| 2020-04-03 | 6.94 | 6.06 | 6.61 | 6.1 | 5797900.0 | 6.04 |
| 2020-04-02 | 6.99 | 6.48 | 6.81 | 6.67 | 2462800.0 | 6.6 |
| 2020-04-01 | 6.98 | 6.41 | 6.85 | 6.76 | 3876300.0 | 6.69 |
| 2020-03-31 | 7.47 | 7.03 | 7.45 | 7.19 | 4390200.0 | 7.12 |
| 2020-03-30 | 7.47 | 6.87 | 7.45 | 7.29 | 3838100.0 | 7.21 |
| 2020-03-27 | 7.59 | 7.11 | 7.39 | 7.34 | 4070200.0 | 7.26 |
| 2020-03-26 | 7.89 | 7.23 | 7.37 | 7.75 | 5356000.0 | 7.67 |
| 2020-03-25 | 7.72 | 6.86 | 7.06 | 7.19 | 4772700.0 | 7.12 |
| 2020-03-24 | 7.33 | 6.79 | 6.79 | 6.95 | 7423600.0 | 6.88 |
| 2020-03-23 | 6.89 | 6.24 | 6.6 | 6.45 | 5811900.0 | 6.38 |
| 2020-03-20 | 7.16 | 6.33 | 6.98 | 6.63 | 9791600.0 | 6.56 |
| 2020-03-19 | 7.32 | 6.28 | 6.83 | 6.91 | 4690200.0 | 6.84 |
| 2020-03-18 | 7.09 | 5.73 | 6.25 | 6.86 | 6973200.0 | 6.79 |
| 2020-03-17 | 6.98 | 5.6 | 6.9 | 6.71 | 10346800.0 | 6.64 |
| 2020-03-16 | 7.48 | 6.25 | 7.06 | 6.79 | 6483500.0 | 6.72 |
| 2020-03-13 | 8.88 | 7.9 | 8.65 | 8.26 | 6074500.0 | 8.17 |
| 2020-03-12 | 8.44 | 7.62 | 8.14 | 8.09 | 6772100.0 | 8.01 |
| 2020-03-11 | 9.57 | 8.9 | 9.24 | 8.95 | 6727400.0 | 8.86 |
| 2020-03-10 | 9.88 | 9.31 | 9.78 | 9.54 | 8893400.0 | 9.44 |
| 2020-03-09 | 9.5 | 8.73 | 9.26 | 9.36 | 4203600.0 | 9.26 |
| 2020-03-06 | 10.28 | 9.77 | 9.96 | 9.98 | 7930700.0 | 9.88 |
| 2020-03-05 | 10.69 | 10.24 | 10.48 | 10.39 | 3553600.0 | 10.28 |
| 2020-03-04 | 10.97 | 10.21 | 10.64 | 10.91 | 10289900.0 | 10.77 |
| 2020-03-03 | 11.07 | 10.24 | 10.94 | 10.3 | 5409500.0 | 10.17 |
| 2020-03-02 | 10.98 | 10.23 | 10.5 | 10.96 | 5134300.0 | 10.82 |
| 2020-02-28 | 10.46 | 9.9 | 10.0 | 10.37 | 6599300.0 | 10.23 |
| 2020-02-27 | 10.76 | 10.16 | 10.43 | 10.36 | 4775500.0 | 10.22 |
| 2020-02-26 | 11.13 | 10.64 | 11.07 | 10.66 | 3618400.0 | 10.52 |
| 2020-02-25 | 11.76 | 10.98 | 11.76 | 10.99 | 4113800.0 | 10.85 |
| 2020-02-24 | 11.82 | 11.51 | 11.64 | 11.72 | 5415100.0 | 11.57 |
| 2020-02-21 | 12.32 | 12.0 | 12.28 | 12.04 | 4183900.0 | 11.88 |
| 2020-02-20 | 12.31 | 11.96 | 12.0 | 12.28 | 3253800.0 | 12.12 |
| 2020-02-19 | 12.1 | 11.9 | 12.04 | 11.97 | 3232800.0 | 11.81 |
| 2020-02-18 | 12.15 | 11.96 | 11.98 | 12.02 | 2305300.0 | 11.86 |