| 名前 | Schneider National Inc. Common Stock |
| ティッカー | SNDR |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Transportation |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 22.81 | 22.34 | 22.81 | 22.5 | 292500.0 | 22.5 |
| 2021-02-12 | 22.65 | 22.34 | 22.34 | 22.63 | 327600.0 | 22.63 |
| 2021-02-11 | 22.81 | 22.17 | 22.79 | 22.43 | 361200.0 | 22.43 |
| 2021-02-10 | 23.09 | 22.32 | 23.0 | 22.72 | 344800.0 | 22.72 |
| 2021-02-09 | 22.99 | 22.15 | 22.19 | 22.93 | 523500.0 | 22.93 |
| 2021-02-08 | 22.4 | 21.82 | 22.29 | 22.2 | 836700.0 | 22.2 |
| 2021-02-05 | 22.31 | 21.97 | 22.2 | 22.2 | 448100.0 | 22.2 |
| 2021-02-04 | 22.26 | 21.72 | 22.26 | 22.14 | 732000.0 | 22.14 |
| 2021-02-03 | 21.99 | 21.34 | 21.78 | 21.56 | 473200.0 | 21.56 |
| 2021-02-02 | 22.14 | 21.44 | 21.98 | 21.81 | 516100.0 | 21.81 |
| 2021-02-01 | 22.04 | 21.15 | 21.79 | 21.75 | 809300.0 | 21.75 |
| 2021-01-29 | 21.39 | 20.85 | 21.13 | 21.0 | 846200.0 | 21.0 |
| 2021-01-28 | 21.79 | 21.21 | 21.65 | 21.22 | 707600.0 | 21.22 |
| 2021-01-27 | 22.22 | 21.4 | 22.22 | 21.53 | 718200.0 | 21.53 |
| 2021-01-26 | 23.28 | 22.42 | 23.27 | 22.47 | 647800.0 | 22.47 |
| 2021-01-25 | 23.69 | 23.03 | 23.36 | 23.52 | 494600.0 | 23.52 |
| 2021-01-22 | 23.49 | 23.04 | 23.29 | 23.35 | 663500.0 | 23.35 |
| 2021-01-21 | 23.72 | 23.16 | 23.72 | 23.41 | 582000.0 | 23.41 |
| 2021-01-20 | 23.84 | 23.24 | 23.44 | 23.59 | 665000.0 | 23.59 |
| 2021-01-19 | 23.88 | 23.14 | 23.88 | 23.37 | 943900.0 | 23.37 |
| 2021-01-15 | 22.73 | 22.22 | 22.66 | 22.72 | 484900.0 | 22.72 |
| 2021-01-14 | 23.06 | 22.34 | 22.49 | 22.76 | 701000.0 | 22.76 |
| 2021-01-13 | 22.69 | 22.05 | 22.56 | 22.32 | 593900.0 | 22.32 |
| 2021-01-12 | 22.73 | 22.2 | 22.2 | 22.54 | 794800.0 | 22.54 |
| 2021-01-11 | 22.44 | 21.88 | 21.99 | 22.15 | 615000.0 | 22.15 |
| 2021-01-08 | 22.68 | 22.13 | 22.13 | 22.24 | 1313600.0 | 22.24 |
| 2021-01-07 | 22.28 | 21.64 | 21.95 | 22.07 | 951500.0 | 22.07 |
| 2021-01-06 | 22.08 | 21.03 | 21.06 | 21.93 | 850500.0 | 21.93 |
| 2021-01-05 | 21.18 | 20.41 | 20.46 | 20.96 | 833100.0 | 20.96 |
| 2021-01-04 | 20.94 | 20.39 | 20.81 | 20.46 | 550200.0 | 20.46 |
| 2020-12-31 | 20.73 | 20.4 | 20.58 | 20.7 | 409900.0 | 20.7 |
| 2020-12-30 | 20.75 | 20.46 | 20.57 | 20.49 | 410700.0 | 20.49 |
| 2020-12-29 | 20.94 | 20.55 | 20.68 | 20.56 | 450500.0 | 20.56 |
| 2020-12-28 | 20.93 | 20.65 | 20.76 | 20.68 | 365600.0 | 20.68 |
| 2020-12-24 | 20.84 | 20.55 | 20.71 | 20.73 | 135200.0 | 20.73 |
| 2020-12-23 | 20.9 | 20.61 | 20.81 | 20.72 | 498600.0 | 20.72 |
| 2020-12-22 | 20.97 | 20.58 | 20.81 | 20.68 | 511200.0 | 20.68 |
| 2020-12-21 | 21.07 | 20.44 | 20.58 | 20.83 | 719400.0 | 20.83 |
| 2020-12-18 | 21.03 | 20.58 | 20.77 | 20.71 | 1739200.0 | 20.71 |
| 2020-12-17 | 20.68 | 20.2 | 20.45 | 20.66 | 630400.0 | 20.66 |
| 2020-12-16 | 20.64 | 20.25 | 20.45 | 20.43 | 970800.0 | 20.43 |
| 2020-12-15 | 20.64 | 20.26 | 20.48 | 20.42 | 940800.0 | 20.42 |
| 2020-12-14 | 21.02 | 20.35 | 20.74 | 20.36 | 949800.0 | 20.36 |
| 2020-12-11 | 21.23 | 20.88 | 20.94 | 21.01 | 647000.0 | 21.01 |
| 2020-12-10 | 21.31 | 20.58 | 21.03 | 21.09 | 597300.0 | 21.09 |
| 2020-12-09 | 21.27 | 20.92 | 21.11 | 21.21 | 468500.0 | 21.14 |
| 2020-12-08 | 21.35 | 20.83 | 21.19 | 20.92 | 927300.0 | 20.86 |
| 2020-12-07 | 21.48 | 21.1 | 21.36 | 21.18 | 402800.0 | 21.12 |
| 2020-12-04 | 21.3 | 20.7 | 20.7 | 21.26 | 548700.0 | 21.19 |
| 2020-12-03 | 21.18 | 20.63 | 21.07 | 20.67 | 626500.0 | 20.61 |
| 2020-12-02 | 21.29 | 20.96 | 21.27 | 21.07 | 388200.0 | 21.01 |
| 2020-12-01 | 21.37 | 20.95 | 21.07 | 21.23 | 449900.0 | 21.16 |
| 2020-11-30 | 21.38 | 20.89 | 21.3 | 20.9 | 596200.0 | 20.84 |
| 2020-11-27 | 21.37 | 20.94 | 21.29 | 21.31 | 183800.0 | 21.24 |
| 2020-11-25 | 21.62 | 20.99 | 21.62 | 21.31 | 510500.0 | 21.24 |
| 2020-11-24 | 21.74 | 20.75 | 20.76 | 21.66 | 906400.0 | 21.59 |
| 2020-11-23 | 22.0 | 21.08 | 21.86 | 21.26 | 689400.0 | 21.19 |
| 2020-11-20 | 21.98 | 21.66 | 21.78 | 21.77 | 535700.0 | 21.7 |
| 2020-11-19 | 22.08 | 21.78 | 21.92 | 21.98 | 365300.0 | 21.91 |
| 2020-11-18 | 22.44 | 21.87 | 22.24 | 21.92 | 651300.0 | 21.85 |
| 2020-11-17 | 22.27 | 21.67 | 21.94 | 22.24 | 551100.0 | 22.17 |
| 2020-11-16 | 22.13 | 21.76 | 21.9 | 22.01 | 590400.0 | 21.94 |
| 2020-11-13 | 21.94 | 21.39 | 21.52 | 21.78 | 305600.0 | 21.71 |
| 2020-11-12 | 21.75 | 21.15 | 21.65 | 21.37 | 467900.0 | 21.3 |
| 2020-11-11 | 22.66 | 21.6 | 22.43 | 21.67 | 797900.0 | 21.6 |
| 2020-11-10 | 22.42 | 21.62 | 21.89 | 22.22 | 934900.0 | 22.15 |
| 2020-11-09 | 23.28 | 21.51 | 23.0 | 21.89 | 1422100.0 | 21.82 |
| 2020-11-06 | 21.71 | 20.97 | 21.7 | 20.99 | 633800.0 | 20.93 |
| 2020-11-05 | 24.02 | 23.2 | 23.23 | 23.69 | 1014400.0 | 21.62 |
| 2020-11-04 | 23.45 | 22.81 | 23.2 | 22.88 | 734400.0 | 20.88 |
| 2020-11-03 | 23.27 | 22.3 | 22.36 | 23.14 | 999500.0 | 21.12 |
| 2020-11-02 | 22.63 | 21.94 | 22.38 | 22.12 | 1226500.0 | 20.19 |
| 2020-10-30 | 22.83 | 21.8 | 22.54 | 22.06 | 1024300.0 | 20.14 |
| 2020-10-29 | 23.29 | 22.2 | 23.0 | 22.63 | 760500.0 | 20.66 |
| 2020-10-28 | 23.23 | 22.7 | 23.03 | 22.83 | 1026700.0 | 20.84 |
| 2020-10-27 | 24.22 | 23.26 | 24.07 | 23.3 | 624600.0 | 21.27 |
| 2020-10-26 | 24.2 | 23.47 | 23.89 | 24.09 | 925200.0 | 21.99 |
| 2020-10-23 | 24.2 | 23.55 | 23.86 | 24.03 | 649600.0 | 21.93 |
| 2020-10-22 | 23.96 | 23.51 | 23.75 | 23.91 | 324200.0 | 21.82 |
| 2020-10-21 | 24.13 | 23.23 | 23.81 | 23.62 | 571600.0 | 21.56 |
| 2020-10-20 | 24.02 | 23.36 | 23.36 | 23.77 | 451200.0 | 21.7 |
| 2020-10-19 | 24.45 | 23.34 | 24.43 | 23.42 | 515800.0 | 21.38 |
| 2020-10-16 | 25.31 | 24.4 | 25.1 | 24.46 | 519900.0 | 22.33 |
| 2020-10-15 | 25.63 | 25.0 | 25.08 | 25.61 | 530700.0 | 23.38 |
| 2020-10-14 | 25.6 | 25.2 | 25.39 | 25.2 | 317300.0 | 23.0 |
| 2020-10-13 | 25.5 | 24.42 | 24.66 | 25.33 | 528000.0 | 23.12 |
| 2020-10-12 | 25.37 | 24.5 | 25.11 | 24.58 | 893000.0 | 22.44 |
| 2020-10-09 | 25.15 | 24.51 | 24.95 | 24.91 | 522100.0 | 22.74 |
| 2020-10-08 | 25.87 | 25.5 | 25.74 | 25.6 | 377900.0 | 23.37 |
| 2020-10-07 | 25.9 | 25.02 | 25.25 | 25.56 | 518100.0 | 23.33 |
| 2020-10-06 | 25.07 | 24.66 | 24.86 | 24.84 | 862100.0 | 22.67 |
| 2020-10-05 | 25.5 | 24.79 | 25.32 | 25.02 | 664600.0 | 22.84 |
| 2020-10-02 | 25.5 | 24.74 | 24.77 | 25.11 | 392200.0 | 22.92 |
| 2020-10-01 | 25.01 | 24.44 | 24.8 | 24.9 | 507800.0 | 22.73 |
| 2020-09-30 | 25.24 | 24.58 | 25.13 | 24.73 | 465200.0 | 22.57 |
| 2020-09-29 | 25.65 | 25.12 | 25.43 | 25.12 | 253200.0 | 22.93 |
| 2020-09-28 | 25.54 | 24.95 | 25.28 | 25.45 | 477900.0 | 23.23 |
| 2020-09-25 | 25.37 | 24.98 | 25.14 | 25.1 | 313500.0 | 22.91 |
| 2020-09-24 | 25.74 | 24.46 | 25.21 | 25.26 | 378200.0 | 23.06 |
| 2020-09-23 | 25.63 | 25.07 | 25.12 | 25.24 | 342800.0 | 23.04 |
| 2020-09-22 | 25.5 | 24.74 | 25.41 | 25.05 | 291500.0 | 22.86 |
| 2020-09-21 | 25.47 | 24.65 | 25.45 | 25.31 | 363400.0 | 23.1 |
| 2020-09-18 | 26.3 | 25.33 | 26.25 | 25.69 | 613400.0 | 23.45 |
| 2020-09-17 | 26.26 | 25.4 | 25.47 | 26.23 | 592600.0 | 23.94 |
| 2020-09-16 | 26.62 | 25.69 | 26.54 | 25.83 | 416400.0 | 23.58 |
| 2020-09-15 | 26.58 | 25.71 | 25.91 | 26.36 | 456900.0 | 24.06 |
| 2020-09-14 | 26.8 | 25.62 | 26.63 | 25.79 | 574100.0 | 23.54 |
| 2020-09-11 | 27.08 | 26.38 | 27.02 | 26.52 | 567500.0 | 24.21 |
| 2020-09-10 | 27.91 | 26.77 | 27.73 | 26.84 | 716900.0 | 24.5 |
| 2020-09-09 | 28.13 | 27.27 | 27.27 | 27.76 | 450800.0 | 25.28 |
| 2020-09-08 | 27.46 | 26.84 | 27.09 | 27.12 | 505600.0 | 24.7 |
| 2020-09-04 | 27.4 | 26.73 | 27.27 | 27.17 | 439700.0 | 24.74 |
| 2020-09-03 | 27.39 | 26.86 | 27.39 | 27.11 | 367300.0 | 24.69 |
| 2020-09-02 | 27.67 | 27.15 | 27.6 | 27.44 | 433700.0 | 24.99 |
| 2020-09-01 | 27.59 | 26.8 | 27.05 | 27.55 | 361400.0 | 25.09 |
| 2020-08-31 | 27.62 | 27.02 | 27.3 | 27.06 | 494400.0 | 24.64 |
| 2020-08-28 | 27.5 | 27.09 | 27.33 | 27.2 | 377600.0 | 24.77 |
| 2020-08-27 | 27.44 | 27.12 | 27.4 | 27.2 | 280000.0 | 24.77 |
| 2020-08-26 | 27.45 | 27.05 | 27.09 | 27.4 | 262500.0 | 24.95 |
| 2020-08-25 | 27.3 | 26.98 | 27.12 | 27.11 | 252900.0 | 24.69 |
| 2020-08-24 | 27.46 | 26.92 | 27.35 | 27.08 | 311000.0 | 24.66 |
| 2020-08-21 | 27.34 | 26.4 | 26.46 | 27.25 | 491100.0 | 24.81 |
| 2020-08-20 | 26.69 | 26.34 | 26.36 | 26.59 | 374700.0 | 24.21 |
| 2020-08-19 | 26.69 | 26.3 | 26.3 | 26.57 | 256400.0 | 24.2 |
| 2020-08-18 | 26.49 | 26.02 | 26.32 | 26.32 | 257700.0 | 23.97 |
| 2020-08-17 | 26.57 | 26.1 | 26.1 | 26.4 | 423600.0 | 24.04 |
| 2020-08-14 | 26.27 | 25.86 | 26.01 | 25.98 | 502400.0 | 23.66 |
| 2020-08-13 | 26.55 | 25.78 | 26.32 | 25.95 | 386400.0 | 23.63 |
| 2020-08-12 | 26.89 | 25.81 | 25.81 | 26.45 | 747700.0 | 24.09 |
| 2020-08-11 | 25.87 | 25.43 | 25.61 | 25.65 | 684300.0 | 23.36 |
| 2020-08-10 | 25.83 | 24.92 | 24.92 | 25.49 | 497800.0 | 23.21 |
| 2020-08-07 | 25.11 | 24.53 | 24.59 | 24.89 | 530800.0 | 22.67 |
| 2020-08-06 | 24.8 | 24.32 | 24.45 | 24.62 | 497700.0 | 22.42 |
| 2020-08-05 | 25.59 | 24.48 | 25.55 | 24.53 | 573700.0 | 22.34 |
| 2020-08-04 | 25.55 | 24.99 | 25.27 | 25.54 | 415100.0 | 23.26 |
| 2020-08-03 | 25.78 | 25.17 | 25.31 | 25.27 | 492300.0 | 23.01 |
| 2020-07-31 | 25.63 | 24.53 | 24.99 | 25.13 | 600000.0 | 22.88 |
| 2020-07-30 | 24.91 | 22.89 | 24.9 | 24.67 | 972300.0 | 22.47 |
| 2020-07-29 | 25.2 | 24.65 | 24.72 | 25.04 | 640000.0 | 22.8 |
| 2020-07-28 | 25.27 | 24.58 | 25.11 | 24.65 | 611500.0 | 22.45 |
| 2020-07-27 | 25.19 | 24.76 | 25.03 | 25.07 | 1049100.0 | 22.83 |
| 2020-07-24 | 25.29 | 25.0 | 25.14 | 25.06 | 482200.0 | 22.82 |
| 2020-07-23 | 25.71 | 25.13 | 25.5 | 25.26 | 679000.0 | 23.0 |
| 2020-07-22 | 26.13 | 25.52 | 25.89 | 25.53 | 437100.0 | 23.25 |
| 2020-07-21 | 26.18 | 25.74 | 25.91 | 25.9 | 968800.0 | 23.59 |
| 2020-07-20 | 26.19 | 25.88 | 26.13 | 25.98 | 444700.0 | 23.66 |
| 2020-07-17 | 26.46 | 25.7 | 25.75 | 26.23 | 631300.0 | 23.89 |
| 2020-07-16 | 25.87 | 25.27 | 25.27 | 25.61 | 478300.0 | 23.32 |
| 2020-07-15 | 25.63 | 25.06 | 25.43 | 25.37 | 398000.0 | 23.1 |
| 2020-07-14 | 25.31 | 24.38 | 24.57 | 25.14 | 724200.0 | 22.89 |
| 2020-07-13 | 25.25 | 24.56 | 25.25 | 24.57 | 574300.0 | 22.37 |
| 2020-07-10 | 25.5 | 25.02 | 25.44 | 25.12 | 510000.0 | 22.88 |
| 2020-07-09 | 25.48 | 25.1 | 25.37 | 25.24 | 314600.0 | 22.98 |
| 2020-07-08 | 25.54 | 25.08 | 25.5 | 25.29 | 394700.0 | 23.03 |
| 2020-07-07 | 25.35 | 24.52 | 24.72 | 25.24 | 601600.0 | 22.98 |
| 2020-07-06 | 24.74 | 24.49 | 24.69 | 24.69 | 395500.0 | 22.48 |
| 2020-07-02 | 24.43 | 24.19 | 24.3 | 24.25 | 410200.0 | 22.08 |
| 2020-07-01 | 24.93 | 24.04 | 24.75 | 24.06 | 511300.0 | 21.91 |
| 2020-06-30 | 24.74 | 24.05 | 24.07 | 24.67 | 785000.0 | 22.47 |
| 2020-06-29 | 24.26 | 23.78 | 23.92 | 24.13 | 389300.0 | 21.97 |
| 2020-06-26 | 23.87 | 23.39 | 23.53 | 23.71 | 841000.0 | 21.59 |
| 2020-06-25 | 23.59 | 23.17 | 23.56 | 23.53 | 534000.0 | 21.43 |
| 2020-06-24 | 24.01 | 23.6 | 23.93 | 23.69 | 492700.0 | 21.57 |
| 2020-06-23 | 24.23 | 23.82 | 23.96 | 23.99 | 682500.0 | 21.85 |
| 2020-06-22 | 23.93 | 23.47 | 23.81 | 23.64 | 560600.0 | 21.53 |
| 2020-06-19 | 24.5 | 23.47 | 24.45 | 23.81 | 719700.0 | 21.68 |
| 2020-06-18 | 24.23 | 23.75 | 23.75 | 24.19 | 763400.0 | 22.03 |
| 2020-06-17 | 24.0 | 23.3 | 23.45 | 23.86 | 693000.0 | 21.73 |
| 2020-06-16 | 23.48 | 22.91 | 23.41 | 23.23 | 674300.0 | 21.15 |
| 2020-06-15 | 22.88 | 21.85 | 22.03 | 22.76 | 1091700.0 | 20.73 |
| 2020-06-12 | 22.73 | 22.07 | 22.61 | 22.41 | 602600.0 | 20.41 |
| 2020-06-11 | 23.25 | 22.16 | 23.25 | 22.19 | 506400.0 | 20.21 |
| 2020-06-10 | 24.0 | 23.2 | 23.29 | 23.68 | 751500.0 | 21.5 |
| 2020-06-09 | 23.39 | 22.86 | 23.36 | 23.26 | 558300.0 | 21.12 |
| 2020-06-08 | 23.78 | 23.27 | 23.27 | 23.53 | 774800.0 | 21.37 |
| 2020-06-05 | 23.61 | 23.1 | 23.51 | 23.25 | 837800.0 | 21.11 |
| 2020-06-04 | 23.22 | 22.89 | 22.91 | 23.14 | 1209100.0 | 21.01 |
| 2020-06-03 | 24.23 | 23.13 | 24.04 | 23.18 | 849200.0 | 21.05 |
| 2020-06-02 | 24.32 | 23.81 | 24.24 | 23.9 | 688200.0 | 21.7 |
| 2020-06-01 | 24.34 | 23.8 | 24.1 | 24.02 | 788300.0 | 21.81 |
| 2020-05-29 | 24.24 | 23.32 | 23.63 | 24.17 | 994000.0 | 21.95 |
| 2020-05-28 | 23.81 | 22.95 | 23.15 | 23.69 | 1014300.0 | 21.51 |
| 2020-05-27 | 23.03 | 22.57 | 22.79 | 23.01 | 1143200.0 | 20.9 |
| 2020-05-26 | 22.99 | 22.55 | 22.67 | 22.59 | 939800.0 | 20.51 |
| 2020-05-22 | 22.48 | 21.76 | 21.87 | 22.33 | 1272300.0 | 20.28 |
| 2020-05-21 | 22.07 | 21.69 | 21.84 | 21.85 | 598400.0 | 19.84 |
| 2020-05-20 | 22.26 | 21.81 | 21.9 | 21.97 | 617800.0 | 19.95 |
| 2020-05-19 | 22.39 | 21.59 | 22.1 | 21.61 | 569400.0 | 19.62 |
| 2020-05-18 | 22.43 | 21.37 | 21.45 | 22.13 | 600000.0 | 20.1 |
| 2020-05-15 | 21.26 | 20.74 | 20.8 | 21.03 | 399600.0 | 19.1 |
| 2020-05-14 | 21.2 | 20.48 | 20.97 | 21.04 | 617700.0 | 19.11 |
| 2020-05-13 | 21.57 | 20.9 | 21.49 | 21.26 | 412900.0 | 19.31 |
| 2020-05-12 | 22.55 | 21.59 | 22.5 | 21.6 | 616900.0 | 19.62 |
| 2020-05-11 | 22.43 | 21.41 | 21.5 | 22.29 | 582900.0 | 20.24 |
| 2020-05-08 | 21.73 | 21.2 | 21.45 | 21.63 | 430500.0 | 19.64 |
| 2020-05-07 | 21.7 | 21.14 | 21.53 | 21.22 | 542000.0 | 19.27 |
| 2020-05-06 | 21.99 | 21.19 | 21.6 | 21.23 | 623200.0 | 19.28 |
| 2020-05-05 | 21.58 | 21.03 | 21.03 | 21.45 | 808800.0 | 19.48 |
| 2020-05-04 | 22.13 | 20.96 | 22.13 | 20.99 | 1029700.0 | 19.06 |
| 2020-05-01 | 22.56 | 21.46 | 21.51 | 22.31 | 879000.0 | 20.26 |
| 2020-04-30 | 22.27 | 21.49 | 22.26 | 21.91 | 1030400.0 | 19.9 |
| 2020-04-29 | 22.88 | 21.95 | 22.25 | 22.28 | 1119400.0 | 20.23 |
| 2020-04-28 | 22.46 | 21.67 | 22.22 | 21.71 | 751200.0 | 19.72 |
| 2020-04-27 | 22.25 | 20.97 | 21.1 | 22.12 | 1229500.0 | 20.09 |
| 2020-04-24 | 21.25 | 20.6 | 21.04 | 21.0 | 780500.0 | 19.07 |
| 2020-04-23 | 21.24 | 20.49 | 20.58 | 20.8 | 518200.0 | 18.89 |
| 2020-04-22 | 20.78 | 20.36 | 20.67 | 20.54 | 382600.0 | 18.65 |
| 2020-04-21 | 20.79 | 20.3 | 20.57 | 20.45 | 584100.0 | 18.57 |
| 2020-04-20 | 21.52 | 20.89 | 21.2 | 21.03 | 546700.0 | 19.1 |
| 2020-04-17 | 21.61 | 21.23 | 21.35 | 21.43 | 797500.0 | 19.46 |
| 2020-04-16 | 21.1 | 20.3 | 20.45 | 20.96 | 1045600.0 | 19.03 |
| 2020-04-15 | 20.57 | 19.72 | 19.93 | 20.45 | 803800.0 | 18.57 |
| 2020-04-14 | 20.46 | 19.73 | 19.94 | 20.18 | 896800.0 | 18.33 |
| 2020-04-13 | 20.23 | 19.29 | 20.11 | 19.65 | 897300.0 | 17.84 |
| 2020-04-09 | 20.48 | 19.85 | 20.0 | 20.25 | 740100.0 | 18.39 |
| 2020-04-08 | 20.03 | 19.29 | 19.51 | 19.83 | 573300.0 | 18.01 |
| 2020-04-07 | 20.03 | 19.16 | 19.84 | 19.46 | 1063400.0 | 17.67 |
| 2020-04-06 | 19.58 | 18.48 | 19.12 | 19.3 | 849900.0 | 17.53 |
| 2020-04-03 | 18.84 | 17.95 | 18.5 | 18.59 | 1013800.0 | 16.88 |
| 2020-04-02 | 18.73 | 18.02 | 18.46 | 18.62 | 827500.0 | 16.91 |
| 2020-04-01 | 19.13 | 18.27 | 18.79 | 18.53 | 920700.0 | 16.83 |
| 2020-03-31 | 19.49 | 18.91 | 19.0 | 19.34 | 938500.0 | 17.56 |
| 2020-03-30 | 19.19 | 17.75 | 17.94 | 19.0 | 1023600.0 | 17.25 |
| 2020-03-27 | 18.21 | 17.37 | 17.66 | 17.76 | 1191600.0 | 16.13 |
| 2020-03-26 | 18.55 | 17.66 | 18.33 | 17.85 | 1153200.0 | 16.21 |
| 2020-03-25 | 19.39 | 17.6 | 17.78 | 18.44 | 736900.0 | 16.75 |
| 2020-03-24 | 18.06 | 17.28 | 17.54 | 17.79 | 719000.0 | 16.16 |
| 2020-03-23 | 18.4 | 16.7 | 18.0 | 17.04 | 907800.0 | 15.47 |
| 2020-03-20 | 18.58 | 17.48 | 18.1 | 18.1 | 1292400.0 | 16.44 |
| 2020-03-19 | 19.08 | 17.69 | 18.44 | 18.0 | 1041700.0 | 16.35 |
| 2020-03-18 | 19.09 | 16.57 | 16.96 | 18.44 | 1000900.0 | 16.75 |
| 2020-03-17 | 18.1 | 16.71 | 16.83 | 17.94 | 1015000.0 | 16.29 |
| 2020-03-16 | 17.5 | 16.06 | 16.45 | 16.61 | 774000.0 | 15.08 |
| 2020-03-13 | 18.07 | 16.66 | 16.85 | 18.07 | 647200.0 | 16.41 |
| 2020-03-12 | 17.37 | 15.36 | 16.18 | 16.71 | 734700.0 | 15.17 |
| 2020-03-11 | 17.64 | 17.2 | 17.33 | 17.2 | 445000.0 | 15.56 |
| 2020-03-10 | 18.0 | 17.35 | 17.58 | 17.8 | 1052800.0 | 16.1 |
| 2020-03-09 | 17.9 | 17.04 | 17.9 | 17.17 | 1031400.0 | 15.53 |
| 2020-03-06 | 18.07 | 17.25 | 17.36 | 17.95 | 735300.0 | 16.24 |
| 2020-03-05 | 18.48 | 17.86 | 18.24 | 17.93 | 806800.0 | 16.22 |
| 2020-03-04 | 18.77 | 18.07 | 18.5 | 18.74 | 328500.0 | 16.95 |
| 2020-03-03 | 18.92 | 17.94 | 18.37 | 18.21 | 772100.0 | 16.47 |
| 2020-03-02 | 18.33 | 17.62 | 18.04 | 18.32 | 503100.0 | 16.57 |
| 2020-02-28 | 17.97 | 17.17 | 17.61 | 17.91 | 850700.0 | 16.2 |
| 2020-02-27 | 18.93 | 18.1 | 18.56 | 18.11 | 776600.0 | 16.38 |
| 2020-02-26 | 20.15 | 18.96 | 20.15 | 19.05 | 404100.0 | 17.23 |
| 2020-02-25 | 20.84 | 19.83 | 20.75 | 20.0 | 590500.0 | 18.09 |
| 2020-02-24 | 21.08 | 20.37 | 21.01 | 20.65 | 889900.0 | 18.68 |
| 2020-02-21 | 21.93 | 21.47 | 21.81 | 21.62 | 647300.0 | 19.56 |
| 2020-02-20 | 21.89 | 21.63 | 21.71 | 21.87 | 856800.0 | 19.79 |
| 2020-02-19 | 22.2 | 21.92 | 22.13 | 21.95 | 382300.0 | 19.86 |
| 2020-02-18 | 22.18 | 21.86 | 21.92 | 22.02 | 381400.0 | 19.92 |