| 名前 | Valley National Bancorp Common Stock |
| ティッカー | VLY |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 12.01 | 11.78 | 11.93 | 11.97 | 2311800.0 | 11.97 |
| 2021-02-12 | 11.89 | 11.62 | 11.62 | 11.75 | 1448700.0 | 11.75 |
| 2021-02-11 | 11.91 | 11.54 | 11.76 | 11.71 | 2568500.0 | 11.71 |
| 2021-02-10 | 12.13 | 11.75 | 11.95 | 11.78 | 5086600.0 | 11.78 |
| 2021-02-09 | 11.71 | 11.37 | 11.47 | 11.7 | 2670100.0 | 11.7 |
| 2021-02-08 | 11.49 | 11.15 | 11.25 | 11.48 | 2735200.0 | 11.48 |
| 2021-02-05 | 11.13 | 10.79 | 11.0 | 11.13 | 3093100.0 | 11.13 |
| 2021-02-04 | 10.97 | 10.62 | 10.7 | 10.91 | 1367800.0 | 10.91 |
| 2021-02-03 | 10.62 | 10.33 | 10.37 | 10.6 | 1553100.0 | 10.6 |
| 2021-02-02 | 10.52 | 10.33 | 10.49 | 10.47 | 1497300.0 | 10.47 |
| 2021-02-01 | 10.39 | 10.12 | 10.34 | 10.35 | 2270600.0 | 10.35 |
| 2021-01-29 | 10.41 | 10.04 | 10.34 | 10.21 | 4965200.0 | 10.21 |
| 2021-01-28 | 10.8 | 10.29 | 10.74 | 10.36 | 1627900.0 | 10.36 |
| 2021-01-27 | 10.67 | 10.33 | 10.54 | 10.39 | 2747300.0 | 10.39 |
| 2021-01-26 | 11.0 | 10.72 | 10.98 | 10.74 | 1574300.0 | 10.74 |
| 2021-01-25 | 10.94 | 10.5 | 10.79 | 10.93 | 2148700.0 | 10.93 |
| 2021-01-22 | 11.0 | 10.52 | 10.52 | 10.99 | 2188500.0 | 10.99 |
| 2021-01-21 | 10.91 | 10.59 | 10.83 | 10.65 | 1421400.0 | 10.65 |
| 2021-01-20 | 10.89 | 10.6 | 10.73 | 10.87 | 2556500.0 | 10.87 |
| 2021-01-19 | 10.79 | 10.54 | 10.77 | 10.76 | 2389700.0 | 10.76 |
| 2021-01-15 | 10.8 | 10.02 | 10.41 | 10.66 | 1544900.0 | 10.66 |
| 2021-01-14 | 11.0 | 10.74 | 10.83 | 10.94 | 1935700.0 | 10.94 |
| 2021-01-13 | 10.8 | 10.57 | 10.77 | 10.74 | 1311700.0 | 10.74 |
| 2021-01-12 | 10.95 | 10.64 | 10.79 | 10.82 | 1713400.0 | 10.82 |
| 2021-01-11 | 10.73 | 10.47 | 10.54 | 10.7 | 1204600.0 | 10.7 |
| 2021-01-08 | 10.87 | 10.42 | 10.87 | 10.59 | 1765400.0 | 10.59 |
| 2021-01-07 | 10.92 | 10.66 | 10.66 | 10.87 | 1886800.0 | 10.87 |
| 2021-01-06 | 10.72 | 9.92 | 10.05 | 10.6 | 4354900.0 | 10.6 |
| 2021-01-05 | 9.94 | 9.69 | 9.77 | 9.83 | 1257300.0 | 9.83 |
| 2021-01-04 | 9.89 | 9.53 | 9.87 | 9.74 | 2097000.0 | 9.74 |
| 2020-12-31 | 9.81 | 9.59 | 9.68 | 9.75 | 1696100.0 | 9.75 |
| 2020-12-30 | 9.77 | 9.57 | 9.62 | 9.69 | 1161600.0 | 9.69 |
| 2020-12-29 | 9.84 | 9.54 | 9.8 | 9.62 | 1133100.0 | 9.62 |
| 2020-12-28 | 9.9 | 9.67 | 9.78 | 9.75 | 1353200.0 | 9.75 |
| 2020-12-24 | 9.83 | 9.58 | 9.81 | 9.71 | 477300.0 | 9.71 |
| 2020-12-23 | 9.77 | 9.55 | 9.55 | 9.74 | 1342300.0 | 9.74 |
| 2020-12-22 | 9.65 | 9.42 | 9.6 | 9.46 | 1470000.0 | 9.46 |
| 2020-12-21 | 9.81 | 9.49 | 9.72 | 9.6 | 2808900.0 | 9.6 |
| 2020-12-18 | 10.04 | 9.7 | 10.03 | 9.74 | 5820300.0 | 9.74 |
| 2020-12-17 | 10.02 | 9.81 | 9.95 | 9.99 | 2050200.0 | 9.99 |
| 2020-12-16 | 10.07 | 9.93 | 10.07 | 9.99 | 1883900.0 | 9.99 |
| 2020-12-15 | 10.09 | 9.66 | 9.74 | 10.09 | 2845500.0 | 10.09 |
| 2020-12-14 | 9.87 | 9.52 | 9.87 | 9.61 | 1712600.0 | 9.61 |
| 2020-12-11 | 9.79 | 9.6 | 9.6 | 9.71 | 1440400.0 | 9.6 |
| 2020-12-10 | 9.82 | 9.65 | 9.66 | 9.76 | 1488200.0 | 9.65 |
| 2020-12-09 | 9.96 | 9.72 | 9.82 | 9.82 | 2077000.0 | 9.71 |
| 2020-12-08 | 9.76 | 9.62 | 9.66 | 9.7 | 2415700.0 | 9.59 |
| 2020-12-07 | 9.82 | 9.59 | 9.77 | 9.78 | 1298700.0 | 9.67 |
| 2020-12-04 | 9.79 | 9.55 | 9.63 | 9.78 | 2077700.0 | 9.67 |
| 2020-12-03 | 9.6 | 9.41 | 9.58 | 9.48 | 1100800.0 | 9.37 |
| 2020-12-02 | 9.57 | 9.27 | 9.34 | 9.52 | 1510000.0 | 9.41 |
| 2020-12-01 | 9.53 | 9.3 | 9.38 | 9.36 | 2483400.0 | 9.25 |
| 2020-11-30 | 9.49 | 9.11 | 9.4 | 9.14 | 2243400.0 | 9.04 |
| 2020-11-27 | 9.65 | 9.39 | 9.61 | 9.5 | 813000.0 | 9.39 |
| 2020-11-25 | 9.73 | 9.51 | 9.56 | 9.66 | 1876400.0 | 9.55 |
| 2020-11-24 | 9.93 | 9.5 | 9.59 | 9.85 | 2600500.0 | 9.74 |
| 2020-11-23 | 9.48 | 9.27 | 9.37 | 9.42 | 2048700.0 | 9.31 |
| 2020-11-20 | 9.25 | 9.03 | 9.09 | 9.2 | 1370800.0 | 9.1 |
| 2020-11-19 | 9.25 | 9.03 | 9.12 | 9.23 | 1367100.0 | 9.13 |
| 2020-11-18 | 9.52 | 9.18 | 9.45 | 9.2 | 2082400.0 | 9.1 |
| 2020-11-17 | 9.4 | 9.06 | 9.08 | 9.36 | 2181400.0 | 9.25 |
| 2020-11-16 | 9.46 | 9.19 | 9.27 | 9.42 | 2723500.0 | 9.31 |
| 2020-11-13 | 9.08 | 8.88 | 8.88 | 8.99 | 1685700.0 | 8.89 |
| 2020-11-12 | 8.98 | 8.68 | 8.79 | 8.8 | 2364800.0 | 8.7 |
| 2020-11-11 | 9.38 | 8.82 | 9.36 | 8.99 | 3860000.0 | 8.89 |
| 2020-11-10 | 9.14 | 8.63 | 8.65 | 9.08 | 7124200.0 | 8.98 |
| 2020-11-09 | 8.89 | 8.04 | 8.22 | 8.64 | 6026700.0 | 8.54 |
| 2020-11-06 | 7.84 | 7.49 | 7.8 | 7.5 | 1737900.0 | 7.42 |
| 2020-11-05 | 7.79 | 7.34 | 7.39 | 7.74 | 2019300.0 | 7.65 |
| 2020-11-04 | 7.76 | 7.29 | 7.59 | 7.31 | 2292500.0 | 7.23 |
| 2020-11-03 | 8.1 | 7.86 | 8.07 | 7.98 | 2362000.0 | 7.89 |
| 2020-11-02 | 7.86 | 7.6 | 7.78 | 7.83 | 1647200.0 | 7.74 |
| 2020-10-30 | 7.68 | 7.52 | 7.53 | 7.64 | 2092000.0 | 7.55 |
| 2020-10-29 | 7.58 | 7.31 | 7.41 | 7.55 | 1906800.0 | 7.46 |
| 2020-10-28 | 7.62 | 7.3 | 7.37 | 7.46 | 2014400.0 | 7.38 |
| 2020-10-27 | 7.91 | 7.55 | 7.83 | 7.56 | 1709700.0 | 7.47 |
| 2020-10-26 | 8.0 | 7.81 | 7.98 | 7.91 | 1981700.0 | 7.82 |
| 2020-10-23 | 8.27 | 7.95 | 8.15 | 8.08 | 2105200.0 | 7.99 |
| 2020-10-22 | 8.06 | 7.71 | 7.75 | 8.06 | 3370600.0 | 7.97 |
| 2020-10-21 | 7.69 | 7.57 | 7.62 | 7.64 | 1687200.0 | 7.55 |
| 2020-10-20 | 7.75 | 7.51 | 7.51 | 7.63 | 1640300.0 | 7.54 |
| 2020-10-19 | 7.67 | 7.46 | 7.64 | 7.48 | 1225200.0 | 7.4 |
| 2020-10-16 | 7.64 | 7.41 | 7.49 | 7.57 | 1045700.0 | 7.48 |
| 2020-10-15 | 7.58 | 7.2 | 7.22 | 7.57 | 1312700.0 | 7.48 |
| 2020-10-14 | 7.53 | 7.31 | 7.41 | 7.32 | 977200.0 | 7.24 |
| 2020-10-13 | 7.65 | 7.42 | 7.64 | 7.43 | 1280600.0 | 7.35 |
| 2020-10-12 | 7.74 | 7.55 | 7.61 | 7.72 | 1066600.0 | 7.63 |
| 2020-10-09 | 7.8 | 7.55 | 7.73 | 7.58 | 1259200.0 | 7.49 |
| 2020-10-08 | 7.71 | 7.58 | 7.65 | 7.7 | 1270500.0 | 7.61 |
| 2020-10-07 | 7.74 | 7.47 | 7.53 | 7.58 | 1791400.0 | 7.49 |
| 2020-10-06 | 7.78 | 7.38 | 7.51 | 7.41 | 2786400.0 | 7.33 |
| 2020-10-05 | 7.4 | 7.14 | 7.15 | 7.39 | 1713700.0 | 7.31 |
| 2020-10-02 | 7.13 | 6.69 | 6.69 | 7.09 | 1575900.0 | 7.01 |
| 2020-10-01 | 6.95 | 6.77 | 6.89 | 6.9 | 2070700.0 | 6.82 |
| 2020-09-30 | 6.98 | 6.76 | 6.85 | 6.85 | 1876900.0 | 6.77 |
| 2020-09-29 | 6.89 | 6.73 | 6.89 | 6.83 | 1201000.0 | 6.75 |
| 2020-09-28 | 6.97 | 6.82 | 6.86 | 6.91 | 2097800.0 | 6.83 |
| 2020-09-25 | 6.77 | 6.5 | 6.57 | 6.75 | 2016200.0 | 6.67 |
| 2020-09-24 | 7.0 | 6.51 | 6.62 | 6.65 | 1514200.0 | 6.57 |
| 2020-09-23 | 6.96 | 6.58 | 6.85 | 6.6 | 2406500.0 | 6.53 |
| 2020-09-22 | 6.91 | 6.69 | 6.81 | 6.83 | 2374700.0 | 6.75 |
| 2020-09-21 | 7.2 | 6.73 | 6.92 | 6.79 | 4188600.0 | 6.71 |
| 2020-09-18 | 7.29 | 7.06 | 7.29 | 7.1 | 5504000.0 | 7.02 |
| 2020-09-17 | 7.25 | 7.09 | 7.15 | 7.23 | 3232600.0 | 7.15 |
| 2020-09-16 | 7.34 | 7.13 | 7.19 | 7.25 | 2086500.0 | 7.17 |
| 2020-09-15 | 7.45 | 7.17 | 7.45 | 7.2 | 1236500.0 | 7.12 |
| 2020-09-14 | 7.44 | 7.14 | 7.19 | 7.4 | 1545400.0 | 7.32 |
| 2020-09-11 | 7.36 | 7.19 | 7.21 | 7.3 | 1367600.0 | 7.11 |
| 2020-09-10 | 7.46 | 7.27 | 7.46 | 7.27 | 1515500.0 | 7.08 |
| 2020-09-09 | 7.59 | 7.35 | 7.54 | 7.4 | 1770200.0 | 7.21 |
| 2020-09-08 | 7.78 | 7.39 | 7.76 | 7.52 | 1915900.0 | 7.32 |
| 2020-09-04 | 7.98 | 7.71 | 7.9 | 7.85 | 1607000.0 | 7.64 |
| 2020-09-03 | 7.98 | 7.62 | 7.75 | 7.64 | 1721600.0 | 7.44 |
| 2020-09-02 | 7.7 | 7.47 | 7.48 | 7.66 | 1298100.0 | 7.46 |
| 2020-09-01 | 7.64 | 7.33 | 7.41 | 7.52 | 1680200.0 | 7.32 |
| 2020-08-31 | 7.74 | 7.51 | 7.6 | 7.51 | 2157500.0 | 7.31 |
| 2020-08-28 | 7.94 | 7.66 | 7.92 | 7.69 | 1479200.0 | 7.49 |
| 2020-08-27 | 7.85 | 7.53 | 7.53 | 7.85 | 1916700.0 | 7.64 |
| 2020-08-26 | 7.79 | 7.52 | 7.74 | 7.52 | 1627500.0 | 7.32 |
| 2020-08-25 | 8.02 | 7.7 | 7.94 | 7.77 | 1038600.0 | 7.57 |
| 2020-08-24 | 7.81 | 7.44 | 7.54 | 7.81 | 2079000.0 | 7.61 |
| 2020-08-21 | 7.56 | 7.43 | 7.46 | 7.49 | 1700700.0 | 7.29 |
| 2020-08-20 | 7.7 | 7.45 | 7.58 | 7.46 | 1881100.0 | 7.26 |
| 2020-08-19 | 7.86 | 7.62 | 7.66 | 7.74 | 1455200.0 | 7.54 |
| 2020-08-18 | 7.86 | 7.6 | 7.84 | 7.64 | 1717900.0 | 7.44 |
| 2020-08-17 | 8.06 | 7.84 | 8.03 | 7.87 | 1906900.0 | 7.66 |
| 2020-08-14 | 8.16 | 7.9 | 7.96 | 8.07 | 1948400.0 | 7.86 |
| 2020-08-13 | 8.17 | 7.98 | 8.0 | 8.04 | 1710700.0 | 7.83 |
| 2020-08-12 | 8.5 | 7.98 | 8.5 | 8.12 | 1594900.0 | 7.91 |
| 2020-08-11 | 8.48 | 8.18 | 8.25 | 8.33 | 2579600.0 | 8.11 |
| 2020-08-10 | 8.24 | 7.92 | 8.0 | 8.1 | 2541700.0 | 7.89 |
| 2020-08-07 | 7.97 | 7.36 | 7.4 | 7.96 | 2165800.0 | 7.75 |
| 2020-08-06 | 7.58 | 7.41 | 7.45 | 7.45 | 980400.0 | 7.25 |
| 2020-08-05 | 7.52 | 7.37 | 7.41 | 7.5 | 1195900.0 | 7.3 |
| 2020-08-04 | 7.45 | 7.31 | 7.38 | 7.35 | 1248400.0 | 7.16 |
| 2020-08-03 | 7.52 | 7.35 | 7.49 | 7.43 | 1029400.0 | 7.24 |
| 2020-07-31 | 7.53 | 7.32 | 7.47 | 7.47 | 2635900.0 | 7.27 |
| 2020-07-30 | 7.62 | 7.38 | 7.48 | 7.53 | 2350400.0 | 7.33 |
| 2020-07-29 | 7.72 | 7.39 | 7.44 | 7.71 | 1558800.0 | 7.51 |
| 2020-07-28 | 7.7 | 7.45 | 7.59 | 7.46 | 2145100.0 | 7.26 |
| 2020-07-27 | 7.75 | 7.59 | 7.75 | 7.63 | 1277000.0 | 7.43 |
| 2020-07-24 | 7.97 | 7.73 | 7.85 | 7.78 | 1280300.0 | 7.58 |
| 2020-07-23 | 7.95 | 7.46 | 7.54 | 7.79 | 2642400.0 | 7.59 |
| 2020-07-22 | 7.54 | 7.3 | 7.35 | 7.52 | 4444900.0 | 7.32 |
| 2020-07-21 | 7.51 | 7.1 | 7.35 | 7.51 | 2289100.0 | 7.31 |
| 2020-07-20 | 7.28 | 6.99 | 7.17 | 7.0 | 1923700.0 | 6.82 |
| 2020-07-17 | 7.53 | 7.24 | 7.47 | 7.26 | 1470600.0 | 7.07 |
| 2020-07-16 | 7.62 | 7.32 | 7.38 | 7.51 | 1705700.0 | 7.31 |
| 2020-07-15 | 7.56 | 7.18 | 7.23 | 7.49 | 2180500.0 | 7.29 |
| 2020-07-14 | 7.15 | 6.9 | 7.12 | 7.01 | 2542900.0 | 6.83 |
| 2020-07-13 | 7.27 | 6.92 | 7.22 | 7.12 | 2186800.0 | 6.93 |
| 2020-07-10 | 7.1 | 6.78 | 6.8 | 7.09 | 1943900.0 | 6.9 |
| 2020-07-09 | 7.12 | 6.71 | 7.07 | 6.71 | 2983600.0 | 6.53 |
| 2020-07-08 | 7.22 | 6.91 | 7.06 | 7.16 | 2115700.0 | 6.97 |
| 2020-07-07 | 7.33 | 7.06 | 7.32 | 7.09 | 1704000.0 | 6.9 |
| 2020-07-06 | 7.66 | 7.38 | 7.54 | 7.44 | 1636600.0 | 7.24 |
| 2020-07-02 | 7.78 | 7.3 | 7.67 | 7.34 | 2855500.0 | 7.15 |
| 2020-07-01 | 7.84 | 7.42 | 7.84 | 7.44 | 2694300.0 | 7.24 |
| 2020-06-30 | 7.87 | 7.61 | 7.61 | 7.82 | 2071000.0 | 7.61 |
| 2020-06-29 | 7.75 | 7.27 | 7.37 | 7.7 | 2321400.0 | 7.5 |
| 2020-06-26 | 7.58 | 7.17 | 7.58 | 7.19 | 4122300.0 | 7.0 |
| 2020-06-25 | 7.73 | 7.37 | 7.37 | 7.72 | 1988900.0 | 7.52 |
| 2020-06-24 | 7.64 | 7.36 | 7.54 | 7.46 | 2685600.0 | 7.26 |
| 2020-06-23 | 8.03 | 7.67 | 7.95 | 7.67 | 1755800.0 | 7.47 |
| 2020-06-22 | 7.9 | 7.62 | 7.73 | 7.78 | 1430200.0 | 7.58 |
| 2020-06-19 | 8.02 | 7.61 | 8.01 | 7.83 | 4719800.0 | 7.62 |
| 2020-06-18 | 8.1 | 7.8 | 7.83 | 7.89 | 2122100.0 | 7.68 |
| 2020-06-17 | 8.32 | 7.92 | 8.24 | 7.95 | 2145100.0 | 7.74 |
| 2020-06-16 | 8.53 | 8.12 | 8.43 | 8.4 | 2566800.0 | 8.18 |
| 2020-06-15 | 8.11 | 7.59 | 7.66 | 8.0 | 2148000.0 | 7.79 |
| 2020-06-12 | 8.1 | 7.68 | 8.09 | 8.0 | 3059800.0 | 7.79 |
| 2020-06-11 | 8.24 | 7.81 | 8.09 | 7.85 | 3515200.0 | 7.54 |
| 2020-06-10 | 9.48 | 8.58 | 9.24 | 8.6 | 2247100.0 | 8.26 |
| 2020-06-09 | 9.51 | 9.15 | 9.28 | 9.33 | 2402000.0 | 8.96 |
| 2020-06-08 | 9.61 | 9.35 | 9.49 | 9.6 | 2192600.0 | 9.22 |
| 2020-06-05 | 9.56 | 9.09 | 9.28 | 9.2 | 4470700.0 | 8.83 |
| 2020-06-04 | 8.77 | 8.25 | 8.34 | 8.72 | 3907700.0 | 8.37 |
| 2020-06-03 | 8.58 | 8.12 | 8.21 | 8.39 | 2616800.0 | 8.06 |
| 2020-06-02 | 8.21 | 7.92 | 8.06 | 8.0 | 1716000.0 | 7.68 |
| 2020-06-01 | 8.12 | 7.9 | 8.06 | 7.97 | 2259500.0 | 7.65 |
| 2020-05-29 | 8.14 | 7.85 | 8.13 | 7.98 | 1897100.0 | 7.66 |
| 2020-05-28 | 8.74 | 8.19 | 8.74 | 8.24 | 2049600.0 | 7.91 |
| 2020-05-27 | 8.61 | 8.1 | 8.21 | 8.54 | 2922000.0 | 8.2 |
| 2020-05-26 | 8.14 | 7.83 | 7.97 | 7.96 | 2632000.0 | 7.64 |
| 2020-05-22 | 7.84 | 7.47 | 7.72 | 7.56 | 1697500.0 | 7.26 |
| 2020-05-21 | 7.88 | 7.64 | 7.65 | 7.67 | 2495100.0 | 7.36 |
| 2020-05-20 | 7.73 | 7.41 | 7.45 | 7.7 | 2292500.0 | 7.39 |
| 2020-05-19 | 7.61 | 7.24 | 7.57 | 7.25 | 1884100.0 | 6.96 |
| 2020-05-18 | 7.71 | 7.11 | 7.11 | 7.66 | 2868900.0 | 7.35 |
| 2020-05-15 | 6.97 | 6.74 | 6.8 | 6.82 | 1934500.0 | 6.55 |
| 2020-05-14 | 7.0 | 6.36 | 6.61 | 6.87 | 2958600.0 | 6.6 |
| 2020-05-13 | 7.15 | 6.68 | 7.15 | 6.77 | 2890400.0 | 6.5 |
| 2020-05-12 | 7.7 | 7.14 | 7.65 | 7.15 | 2059300.0 | 6.86 |
| 2020-05-11 | 7.79 | 7.43 | 7.59 | 7.61 | 2959200.0 | 7.31 |
| 2020-05-08 | 7.92 | 7.58 | 7.58 | 7.89 | 1976300.0 | 7.58 |
| 2020-05-07 | 7.74 | 7.32 | 7.44 | 7.38 | 2393400.0 | 7.09 |
| 2020-05-06 | 7.77 | 7.31 | 7.69 | 7.34 | 1859000.0 | 7.05 |
| 2020-05-05 | 8.14 | 7.61 | 7.94 | 7.64 | 2030000.0 | 7.34 |
| 2020-05-04 | 7.91 | 7.65 | 7.77 | 7.81 | 2218000.0 | 7.5 |
| 2020-05-01 | 8.35 | 7.78 | 8.23 | 7.92 | 3202500.0 | 7.6 |
| 2020-04-30 | 8.7 | 7.97 | 8.51 | 8.36 | 3225500.0 | 8.03 |
| 2020-04-29 | 8.43 | 7.98 | 8.23 | 8.3 | 3045400.0 | 7.97 |
| 2020-04-28 | 8.02 | 7.75 | 7.83 | 7.88 | 2195100.0 | 7.57 |
| 2020-04-27 | 7.65 | 7.1 | 7.14 | 7.56 | 1757800.0 | 7.26 |
| 2020-04-24 | 7.13 | 6.89 | 7.0 | 7.06 | 1152300.0 | 6.78 |
| 2020-04-23 | 7.06 | 6.77 | 6.81 | 6.92 | 1386400.0 | 6.64 |
| 2020-04-22 | 7.18 | 6.74 | 7.12 | 6.81 | 2380200.0 | 6.54 |
| 2020-04-21 | 7.09 | 6.79 | 6.86 | 6.96 | 1778300.0 | 6.68 |
| 2020-04-20 | 7.41 | 6.95 | 7.03 | 7.15 | 2714000.0 | 6.86 |
| 2020-04-17 | 7.38 | 7.08 | 7.14 | 7.27 | 1997600.0 | 6.98 |
| 2020-04-16 | 7.05 | 6.59 | 6.93 | 6.83 | 2398800.0 | 6.56 |
| 2020-04-15 | 7.27 | 6.94 | 7.22 | 6.97 | 1831700.0 | 6.69 |
| 2020-04-14 | 7.86 | 7.37 | 7.86 | 7.58 | 1729400.0 | 7.28 |
| 2020-04-13 | 8.18 | 7.44 | 8.18 | 7.52 | 1701800.0 | 7.22 |
| 2020-04-09 | 8.21 | 7.53 | 7.89 | 8.15 | 3049600.0 | 7.83 |
| 2020-04-08 | 7.52 | 7.16 | 7.31 | 7.44 | 2623800.0 | 7.14 |
| 2020-04-07 | 7.57 | 7.05 | 7.26 | 7.16 | 3412800.0 | 6.87 |
| 2020-04-06 | 6.96 | 6.55 | 6.59 | 6.92 | 2859700.0 | 6.64 |
| 2020-04-03 | 6.84 | 6.17 | 6.76 | 6.29 | 2819900.0 | 6.04 |
| 2020-04-02 | 7.05 | 6.62 | 6.81 | 6.82 | 2210500.0 | 6.55 |
| 2020-04-01 | 7.12 | 6.74 | 7.07 | 6.79 | 3318000.0 | 6.52 |
| 2020-03-31 | 7.41 | 6.98 | 7.26 | 7.31 | 3814400.0 | 7.02 |
| 2020-03-30 | 7.34 | 6.92 | 7.11 | 7.33 | 2907900.0 | 7.04 |
| 2020-03-27 | 7.46 | 7.06 | 7.12 | 7.15 | 2448200.0 | 6.86 |
| 2020-03-26 | 7.5 | 6.87 | 7.0 | 7.45 | 3460200.0 | 7.15 |
| 2020-03-25 | 7.34 | 6.77 | 6.99 | 6.92 | 3095800.0 | 6.64 |
| 2020-03-24 | 7.13 | 6.66 | 6.73 | 7.05 | 2541300.0 | 6.77 |
| 2020-03-23 | 6.85 | 6.02 | 6.82 | 6.37 | 3376300.0 | 6.12 |
| 2020-03-20 | 7.41 | 6.7 | 7.29 | 6.8 | 4282200.0 | 6.53 |
| 2020-03-19 | 7.39 | 6.0 | 6.55 | 7.27 | 4856700.0 | 6.98 |
| 2020-03-18 | 7.21 | 6.45 | 7.0 | 6.67 | 4300000.0 | 6.4 |
| 2020-03-17 | 7.45 | 6.74 | 7.03 | 7.43 | 5353000.0 | 7.13 |
| 2020-03-16 | 7.31 | 6.71 | 7.06 | 6.94 | 4828800.0 | 6.66 |
| 2020-03-13 | 7.98 | 7.2 | 7.78 | 7.79 | 4529000.0 | 7.48 |
| 2020-03-12 | 8.01 | 6.66 | 6.89 | 7.32 | 3796200.0 | 7.03 |
| 2020-03-11 | 7.83 | 7.36 | 7.69 | 7.58 | 4182700.0 | 7.17 |
| 2020-03-10 | 8.09 | 7.57 | 7.85 | 7.95 | 2956400.0 | 7.52 |
| 2020-03-09 | 8.41 | 7.45 | 7.99 | 7.5 | 3552000.0 | 7.1 |
| 2020-03-06 | 8.92 | 8.48 | 8.53 | 8.75 | 2586000.0 | 8.28 |
| 2020-03-05 | 9.43 | 8.71 | 9.15 | 8.92 | 3333800.0 | 8.44 |
| 2020-03-04 | 9.51 | 9.12 | 9.45 | 9.47 | 2007100.0 | 8.96 |
| 2020-03-03 | 9.88 | 9.17 | 9.67 | 9.34 | 3966000.0 | 8.84 |
| 2020-03-02 | 9.73 | 9.19 | 9.3 | 9.72 | 3250600.0 | 9.2 |
| 2020-02-28 | 9.66 | 9.13 | 9.51 | 9.3 | 5721800.0 | 8.8 |
| 2020-02-27 | 10.27 | 9.78 | 9.85 | 9.82 | 3452900.0 | 9.29 |
| 2020-02-26 | 10.43 | 10.07 | 10.35 | 10.08 | 2114900.0 | 9.54 |
| 2020-02-25 | 10.61 | 10.21 | 10.49 | 10.26 | 2474500.0 | 9.71 |
| 2020-02-24 | 10.66 | 10.51 | 10.53 | 10.58 | 1514100.0 | 10.01 |
| 2020-02-21 | 10.98 | 10.8 | 10.97 | 10.85 | 1273000.0 | 10.27 |
| 2020-02-20 | 11.02 | 10.86 | 10.86 | 11.0 | 1307800.0 | 10.41 |
| 2020-02-19 | 10.99 | 10.87 | 10.93 | 10.87 | 1185900.0 | 10.29 |
| 2020-02-18 | 10.99 | 10.81 | 10.94 | 10.9 | 1289500.0 | 10.31 |