| 名前 | Washington Federal Inc. Common Stock |
| ティッカー | WAFD |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 30.24 | 29.73 | 29.83 | 29.89 | 1331300.0 | 29.89 |
| 2021-02-12 | 30.19 | 29.73 | 29.73 | 29.83 | 473100.0 | 29.83 |
| 2021-02-11 | 30.01 | 29.48 | 29.9 | 29.95 | 680900.0 | 29.95 |
| 2021-02-10 | 30.14 | 29.77 | 29.8 | 29.94 | 508500.0 | 29.94 |
| 2021-02-09 | 30.44 | 29.53 | 30.14 | 29.73 | 846000.0 | 29.73 |
| 2021-02-08 | 28.93 | 27.93 | 28.0 | 28.93 | 272000.0 | 28.93 |
| 2021-02-05 | 28.21 | 27.4 | 28.21 | 27.9 | 142700.0 | 27.9 |
| 2021-02-04 | 27.95 | 27.32 | 27.45 | 27.95 | 292800.0 | 27.95 |
| 2021-02-03 | 27.87 | 27.12 | 27.64 | 27.52 | 304100.0 | 27.29 |
| 2021-02-02 | 27.94 | 26.52 | 26.74 | 27.81 | 510800.0 | 27.58 |
| 2021-02-01 | 26.48 | 25.95 | 26.34 | 26.34 | 362400.0 | 26.12 |
| 2021-01-29 | 27.35 | 26.15 | 27.04 | 26.18 | 304600.0 | 25.96 |
| 2021-01-28 | 27.59 | 26.88 | 27.45 | 27.09 | 325100.0 | 26.86 |
| 2021-01-27 | 27.64 | 26.9 | 27.24 | 27.12 | 379200.0 | 26.89 |
| 2021-01-26 | 28.62 | 27.84 | 28.46 | 27.86 | 238400.0 | 27.63 |
| 2021-01-25 | 28.4 | 27.6 | 28.22 | 28.37 | 270400.0 | 28.13 |
| 2021-01-22 | 28.63 | 27.91 | 27.91 | 28.57 | 371900.0 | 28.33 |
| 2021-01-21 | 28.91 | 28.36 | 28.75 | 28.39 | 408600.0 | 28.15 |
| 2021-01-20 | 29.21 | 28.26 | 28.65 | 28.66 | 394600.0 | 28.42 |
| 2021-01-19 | 29.06 | 28.27 | 28.69 | 28.69 | 404800.0 | 28.45 |
| 2021-01-15 | 28.81 | 27.97 | 28.27 | 28.31 | 409900.0 | 28.07 |
| 2021-01-14 | 28.78 | 28.01 | 28.25 | 28.41 | 331700.0 | 28.17 |
| 2021-01-13 | 28.67 | 27.58 | 28.58 | 27.96 | 547600.0 | 27.73 |
| 2021-01-12 | 29.0 | 28.48 | 28.82 | 28.59 | 548400.0 | 28.35 |
| 2021-01-11 | 28.63 | 28.08 | 28.08 | 28.48 | 482800.0 | 28.24 |
| 2021-01-08 | 28.84 | 28.05 | 28.84 | 28.51 | 451900.0 | 28.27 |
| 2021-01-07 | 29.27 | 28.57 | 29.05 | 28.76 | 474400.0 | 28.52 |
| 2021-01-06 | 29.25 | 26.84 | 26.84 | 28.58 | 662200.0 | 28.34 |
| 2021-01-05 | 26.45 | 25.57 | 25.61 | 26.11 | 583200.0 | 25.89 |
| 2021-01-04 | 26.06 | 25.13 | 25.93 | 25.57 | 310900.0 | 25.36 |
| 2020-12-31 | 25.9 | 25.32 | 25.57 | 25.74 | 248900.0 | 25.52 |
| 2020-12-30 | 25.82 | 25.3 | 25.38 | 25.61 | 215700.0 | 25.4 |
| 2020-12-29 | 26.07 | 25.18 | 26.07 | 25.4 | 233600.0 | 25.19 |
| 2020-12-28 | 26.04 | 25.45 | 25.75 | 25.85 | 272900.0 | 25.63 |
| 2020-12-24 | 25.9 | 25.22 | 25.9 | 25.56 | 104400.0 | 25.35 |
| 2020-12-23 | 25.74 | 24.85 | 24.85 | 25.7 | 347900.0 | 25.49 |
| 2020-12-22 | 25.42 | 24.59 | 25.0 | 24.85 | 322800.0 | 24.64 |
| 2020-12-21 | 25.8 | 24.71 | 25.61 | 25.06 | 441500.0 | 24.85 |
| 2020-12-18 | 26.03 | 25.54 | 25.65 | 25.72 | 2214000.0 | 25.51 |
| 2020-12-17 | 25.87 | 25.33 | 25.81 | 25.67 | 425200.0 | 25.46 |
| 2020-12-16 | 25.99 | 25.44 | 25.75 | 25.75 | 344900.0 | 25.53 |
| 2020-12-15 | 25.61 | 24.94 | 25.48 | 25.61 | 351400.0 | 25.4 |
| 2020-12-14 | 25.94 | 25.21 | 25.83 | 25.23 | 360500.0 | 25.02 |
| 2020-12-11 | 25.71 | 25.01 | 25.13 | 25.43 | 419500.0 | 25.22 |
| 2020-12-10 | 25.54 | 24.91 | 25.07 | 25.5 | 249200.0 | 25.29 |
| 2020-12-09 | 25.82 | 25.28 | 25.48 | 25.38 | 237500.0 | 25.17 |
| 2020-12-08 | 25.53 | 24.93 | 25.0 | 25.2 | 321200.0 | 24.99 |
| 2020-12-07 | 25.28 | 24.54 | 24.89 | 25.22 | 352700.0 | 25.01 |
| 2020-12-04 | 24.95 | 24.3 | 24.36 | 24.86 | 243800.0 | 24.65 |
| 2020-12-03 | 24.69 | 24.01 | 24.43 | 24.12 | 196200.0 | 23.92 |
| 2020-12-02 | 24.61 | 24.02 | 24.1 | 24.45 | 257700.0 | 24.25 |
| 2020-12-01 | 24.32 | 23.54 | 23.77 | 24.02 | 517400.0 | 23.82 |
| 2020-11-30 | 24.53 | 23.29 | 24.5 | 23.37 | 452900.0 | 23.17 |
| 2020-11-27 | 24.85 | 24.15 | 24.85 | 24.62 | 120900.0 | 24.41 |
| 2020-11-25 | 25.38 | 24.8 | 25.38 | 24.98 | 223900.0 | 24.77 |
| 2020-11-24 | 25.77 | 24.57 | 24.67 | 25.51 | 338500.0 | 25.3 |
| 2020-11-23 | 24.72 | 24.21 | 24.62 | 24.25 | 301600.0 | 24.05 |
| 2020-11-20 | 24.42 | 24.05 | 24.08 | 24.3 | 258700.0 | 24.1 |
| 2020-11-19 | 24.43 | 24.18 | 24.32 | 24.35 | 259400.0 | 24.15 |
| 2020-11-18 | 25.43 | 24.47 | 25.31 | 24.51 | 375500.0 | 24.31 |
| 2020-11-17 | 25.31 | 24.83 | 25.26 | 25.09 | 424100.0 | 24.88 |
| 2020-11-16 | 25.62 | 24.75 | 25.0 | 25.59 | 438100.0 | 25.38 |
| 2020-11-13 | 24.52 | 23.7 | 24.11 | 24.25 | 381800.0 | 24.05 |
| 2020-11-12 | 23.8 | 22.66 | 23.03 | 23.77 | 637700.0 | 23.57 |
| 2020-11-11 | 23.81 | 22.66 | 23.81 | 23.37 | 420200.0 | 23.17 |
| 2020-11-10 | 24.06 | 23.21 | 23.51 | 23.65 | 754500.0 | 23.45 |
| 2020-11-09 | 24.0 | 22.65 | 22.75 | 23.09 | 805000.0 | 22.9 |
| 2020-11-06 | 21.64 | 20.87 | 21.41 | 20.93 | 367200.0 | 20.76 |
| 2020-11-05 | 21.92 | 21.15 | 21.15 | 21.45 | 373100.0 | 21.27 |
| 2020-11-04 | 22.5 | 21.25 | 22.5 | 21.29 | 332300.0 | 20.89 |
| 2020-11-03 | 23.25 | 22.5 | 22.71 | 23.12 | 381700.0 | 22.69 |
| 2020-11-02 | 22.26 | 21.42 | 21.61 | 22.26 | 327100.0 | 21.85 |
| 2020-10-30 | 21.81 | 21.12 | 21.47 | 21.29 | 553300.0 | 20.89 |
| 2020-10-29 | 21.68 | 20.86 | 21.02 | 21.51 | 315500.0 | 21.11 |
| 2020-10-28 | 22.16 | 21.26 | 21.61 | 21.3 | 258000.0 | 20.9 |
| 2020-10-27 | 22.85 | 22.12 | 22.66 | 22.15 | 199800.0 | 21.74 |
| 2020-10-26 | 22.9 | 22.44 | 22.9 | 22.72 | 277600.0 | 22.3 |
| 2020-10-23 | 23.46 | 22.98 | 23.1 | 23.23 | 213300.0 | 22.8 |
| 2020-10-22 | 23.0 | 22.32 | 22.42 | 22.84 | 356800.0 | 22.42 |
| 2020-10-21 | 22.68 | 22.23 | 22.23 | 22.35 | 226300.0 | 21.93 |
| 2020-10-20 | 22.83 | 22.22 | 22.34 | 22.37 | 266300.0 | 21.95 |
| 2020-10-19 | 22.97 | 22.08 | 22.57 | 22.13 | 332800.0 | 21.72 |
| 2020-10-16 | 22.94 | 22.24 | 22.53 | 22.49 | 374400.0 | 22.07 |
| 2020-10-15 | 23.25 | 22.29 | 22.63 | 22.79 | 403800.0 | 22.37 |
| 2020-10-14 | 23.25 | 22.65 | 22.85 | 22.7 | 332400.0 | 22.28 |
| 2020-10-13 | 23.53 | 22.75 | 23.28 | 22.97 | 323200.0 | 22.54 |
| 2020-10-12 | 23.77 | 22.98 | 23.0 | 23.71 | 424400.0 | 23.27 |
| 2020-10-09 | 23.42 | 22.85 | 23.32 | 23.21 | 271800.0 | 22.78 |
| 2020-10-08 | 23.35 | 22.73 | 22.97 | 23.08 | 230900.0 | 22.65 |
| 2020-10-07 | 23.06 | 22.64 | 22.73 | 22.86 | 354000.0 | 22.43 |
| 2020-10-06 | 23.1 | 22.13 | 22.32 | 22.4 | 361200.0 | 21.98 |
| 2020-10-05 | 22.09 | 21.56 | 21.75 | 22.07 | 251400.0 | 21.66 |
| 2020-10-02 | 21.64 | 20.45 | 20.45 | 21.49 | 309500.0 | 21.09 |
| 2020-10-01 | 21.93 | 20.52 | 21.93 | 20.9 | 415200.0 | 20.51 |
| 2020-09-30 | 21.16 | 20.63 | 20.9 | 20.86 | 348700.0 | 20.47 |
| 2020-09-29 | 21.25 | 20.25 | 20.94 | 20.73 | 427700.0 | 20.34 |
| 2020-09-28 | 21.27 | 20.83 | 20.85 | 21.08 | 294200.0 | 20.69 |
| 2020-09-25 | 20.59 | 20.11 | 20.14 | 20.54 | 276100.0 | 20.16 |
| 2020-09-24 | 20.89 | 20.01 | 20.2 | 20.36 | 217600.0 | 19.98 |
| 2020-09-23 | 21.14 | 20.17 | 20.63 | 20.2 | 357500.0 | 19.82 |
| 2020-09-22 | 21.2 | 20.27 | 20.95 | 20.6 | 342200.0 | 20.22 |
| 2020-09-21 | 21.81 | 20.67 | 21.79 | 20.88 | 561000.0 | 20.49 |
| 2020-09-18 | 22.84 | 22.13 | 22.84 | 22.2 | 1222200.0 | 21.79 |
| 2020-09-17 | 22.75 | 22.28 | 22.29 | 22.64 | 239000.0 | 22.22 |
| 2020-09-16 | 22.9 | 22.3 | 22.6 | 22.66 | 379000.0 | 22.24 |
| 2020-09-15 | 23.03 | 22.36 | 23.03 | 22.42 | 263200.0 | 22.0 |
| 2020-09-14 | 23.21 | 22.49 | 22.55 | 23.02 | 312400.0 | 22.59 |
| 2020-09-11 | 22.69 | 22.32 | 22.37 | 22.53 | 233000.0 | 22.11 |
| 2020-09-10 | 22.94 | 22.42 | 22.75 | 22.45 | 289600.0 | 22.03 |
| 2020-09-09 | 22.87 | 22.32 | 22.74 | 22.72 | 555600.0 | 22.3 |
| 2020-09-08 | 24.07 | 22.5 | 23.55 | 22.67 | 380600.0 | 22.25 |
| 2020-09-04 | 24.41 | 23.44 | 24.17 | 23.79 | 241000.0 | 23.35 |
| 2020-09-03 | 24.53 | 23.5 | 23.6 | 23.63 | 273700.0 | 23.19 |
| 2020-09-02 | 23.8 | 23.04 | 23.49 | 23.6 | 222500.0 | 23.16 |
| 2020-09-01 | 23.7 | 23.0 | 23.27 | 23.61 | 385800.0 | 23.17 |
| 2020-08-31 | 23.96 | 23.45 | 23.69 | 23.45 | 414000.0 | 23.01 |
| 2020-08-28 | 24.3 | 23.72 | 24.3 | 23.85 | 207300.0 | 23.41 |
| 2020-08-27 | 24.46 | 23.77 | 23.77 | 24.07 | 295100.0 | 23.62 |
| 2020-08-26 | 24.36 | 23.69 | 24.36 | 23.73 | 298900.0 | 23.29 |
| 2020-08-25 | 24.99 | 24.24 | 24.71 | 24.47 | 234200.0 | 24.01 |
| 2020-08-24 | 24.61 | 23.82 | 24.24 | 24.57 | 204700.0 | 24.11 |
| 2020-08-21 | 24.28 | 23.73 | 23.98 | 23.88 | 1357900.0 | 23.44 |
| 2020-08-20 | 24.18 | 23.77 | 24.0 | 24.01 | 431500.0 | 23.56 |
| 2020-08-19 | 24.77 | 24.1 | 24.33 | 24.19 | 213400.0 | 23.74 |
| 2020-08-18 | 24.64 | 24.17 | 24.53 | 24.22 | 382700.0 | 23.77 |
| 2020-08-17 | 24.66 | 24.1 | 24.56 | 24.51 | 413300.0 | 24.05 |
| 2020-08-14 | 25.01 | 24.19 | 24.36 | 24.71 | 315900.0 | 24.25 |
| 2020-08-13 | 25.91 | 24.53 | 25.0 | 24.63 | 440000.0 | 24.17 |
| 2020-08-12 | 25.99 | 24.8 | 25.99 | 25.18 | 386600.0 | 24.71 |
| 2020-08-11 | 26.15 | 25.25 | 25.62 | 25.41 | 365300.0 | 24.94 |
| 2020-08-10 | 25.68 | 24.83 | 24.83 | 25.16 | 421000.0 | 24.69 |
| 2020-08-07 | 24.83 | 23.44 | 23.62 | 24.74 | 383300.0 | 24.28 |
| 2020-08-06 | 23.79 | 23.46 | 23.52 | 23.67 | 361600.0 | 23.23 |
| 2020-08-05 | 23.94 | 23.14 | 23.5 | 23.88 | 400900.0 | 23.22 |
| 2020-08-04 | 23.21 | 22.74 | 23.03 | 23.2 | 437000.0 | 22.56 |
| 2020-08-03 | 23.34 | 22.91 | 23.34 | 23.03 | 487200.0 | 22.39 |
| 2020-07-31 | 23.37 | 22.5 | 22.9 | 23.34 | 639000.0 | 22.69 |
| 2020-07-30 | 23.37 | 22.37 | 23.11 | 23.06 | 711300.0 | 22.42 |
| 2020-07-29 | 23.65 | 22.83 | 23.08 | 23.53 | 695500.0 | 22.88 |
| 2020-07-28 | 23.5 | 23.0 | 23.13 | 23.1 | 441400.0 | 22.46 |
| 2020-07-27 | 24.08 | 23.02 | 23.8 | 23.2 | 430800.0 | 22.56 |
| 2020-07-24 | 25.22 | 24.0 | 24.66 | 24.04 | 553800.0 | 23.38 |
| 2020-07-23 | 25.17 | 24.22 | 24.66 | 24.73 | 550100.0 | 24.05 |
| 2020-07-22 | 24.71 | 23.89 | 24.52 | 24.28 | 488000.0 | 23.61 |
| 2020-07-21 | 24.86 | 23.71 | 23.79 | 24.86 | 398200.0 | 24.17 |
| 2020-07-20 | 24.97 | 23.26 | 24.29 | 23.34 | 996200.0 | 22.69 |
| 2020-07-17 | 25.57 | 24.47 | 25.27 | 24.52 | 368600.0 | 23.84 |
| 2020-07-16 | 25.72 | 25.08 | 25.29 | 25.39 | 250800.0 | 24.69 |
| 2020-07-15 | 25.92 | 24.82 | 25.23 | 25.62 | 441900.0 | 24.91 |
| 2020-07-14 | 24.99 | 24.01 | 24.73 | 24.52 | 363100.0 | 23.84 |
| 2020-07-13 | 25.3 | 24.22 | 24.77 | 24.84 | 352100.0 | 24.15 |
| 2020-07-10 | 24.51 | 23.58 | 23.58 | 24.45 | 377900.0 | 23.77 |
| 2020-07-09 | 24.08 | 23.19 | 24.08 | 23.49 | 389500.0 | 22.84 |
| 2020-07-08 | 24.86 | 23.76 | 24.53 | 24.22 | 544000.0 | 23.55 |
| 2020-07-07 | 25.48 | 24.58 | 25.39 | 24.63 | 455700.0 | 23.95 |
| 2020-07-06 | 26.88 | 25.66 | 26.39 | 25.77 | 359600.0 | 25.06 |
| 2020-07-02 | 27.05 | 25.79 | 26.78 | 25.89 | 330000.0 | 25.17 |
| 2020-07-01 | 26.93 | 25.83 | 26.79 | 25.87 | 357600.0 | 25.15 |
| 2020-06-30 | 27.17 | 26.21 | 26.21 | 26.84 | 415600.0 | 26.1 |
| 2020-06-29 | 26.47 | 25.0 | 25.0 | 26.4 | 467100.0 | 25.67 |
| 2020-06-26 | 25.57 | 24.63 | 25.16 | 25.26 | 1165600.0 | 24.56 |
| 2020-06-25 | 25.67 | 24.24 | 24.3 | 25.65 | 346400.0 | 24.94 |
| 2020-06-24 | 25.9 | 24.55 | 25.82 | 24.57 | 374900.0 | 23.89 |
| 2020-06-23 | 26.77 | 26.0 | 26.56 | 26.15 | 450300.0 | 25.43 |
| 2020-06-22 | 26.21 | 25.05 | 25.44 | 26.04 | 335500.0 | 25.32 |
| 2020-06-19 | 26.66 | 25.06 | 26.32 | 25.81 | 1206200.0 | 25.1 |
| 2020-06-18 | 26.43 | 25.02 | 25.6 | 26.04 | 336600.0 | 25.32 |
| 2020-06-17 | 27.09 | 25.81 | 26.89 | 25.95 | 321000.0 | 25.23 |
| 2020-06-16 | 27.3 | 26.18 | 26.92 | 26.85 | 282600.0 | 26.11 |
| 2020-06-15 | 26.26 | 24.73 | 25.09 | 25.83 | 425100.0 | 25.12 |
| 2020-06-12 | 26.56 | 25.21 | 26.56 | 26.19 | 485200.0 | 25.47 |
| 2020-06-11 | 27.29 | 25.25 | 27.29 | 25.28 | 429900.0 | 24.58 |
| 2020-06-10 | 29.51 | 28.4 | 29.4 | 28.58 | 668800.0 | 27.79 |
| 2020-06-09 | 30.2 | 28.57 | 28.96 | 29.74 | 409200.0 | 28.92 |
| 2020-06-08 | 30.67 | 29.54 | 30.37 | 29.75 | 394400.0 | 28.93 |
| 2020-06-05 | 30.51 | 28.61 | 29.06 | 29.85 | 572400.0 | 29.02 |
| 2020-06-04 | 27.69 | 26.6 | 26.85 | 27.61 | 459300.0 | 26.85 |
| 2020-06-03 | 27.56 | 26.37 | 26.37 | 27.02 | 431500.0 | 26.27 |
| 2020-06-02 | 26.39 | 25.5 | 26.26 | 25.8 | 371100.0 | 25.09 |
| 2020-06-01 | 26.29 | 25.79 | 25.99 | 26.01 | 367400.0 | 25.29 |
| 2020-05-29 | 26.23 | 25.31 | 26.02 | 25.86 | 421700.0 | 25.15 |
| 2020-05-28 | 27.73 | 26.28 | 27.7 | 26.42 | 494400.0 | 25.69 |
| 2020-05-27 | 27.66 | 26.21 | 26.91 | 27.35 | 543800.0 | 26.59 |
| 2020-05-26 | 26.59 | 25.9 | 25.91 | 26.08 | 446800.0 | 25.36 |
| 2020-05-22 | 25.5 | 24.69 | 25.14 | 24.92 | 270400.0 | 24.23 |
| 2020-05-21 | 25.48 | 24.86 | 25.05 | 25.01 | 357400.0 | 24.32 |
| 2020-05-20 | 25.3 | 24.16 | 24.16 | 25.26 | 304000.0 | 24.56 |
| 2020-05-19 | 25.43 | 23.73 | 25.17 | 23.73 | 367600.0 | 23.07 |
| 2020-05-18 | 25.66 | 24.29 | 24.33 | 25.37 | 417900.0 | 24.67 |
| 2020-05-15 | 23.26 | 22.34 | 22.68 | 23.16 | 419800.0 | 22.52 |
| 2020-05-14 | 22.79 | 21.42 | 22.01 | 22.74 | 431800.0 | 22.11 |
| 2020-05-13 | 23.51 | 22.25 | 23.34 | 22.62 | 374400.0 | 21.99 |
| 2020-05-12 | 25.59 | 23.47 | 25.19 | 23.53 | 395100.0 | 22.88 |
| 2020-05-11 | 25.82 | 24.93 | 25.64 | 25.2 | 510300.0 | 24.5 |
| 2020-05-08 | 26.29 | 25.18 | 25.36 | 26.17 | 480500.0 | 25.45 |
| 2020-05-07 | 25.11 | 24.21 | 24.57 | 24.74 | 461300.0 | 24.06 |
| 2020-05-06 | 25.18 | 23.64 | 25.12 | 24.18 | 417200.0 | 23.3 |
| 2020-05-05 | 26.14 | 25.0 | 26.08 | 25.0 | 346300.0 | 24.09 |
| 2020-05-04 | 25.66 | 24.63 | 25.19 | 25.55 | 349800.0 | 24.62 |
| 2020-05-01 | 26.25 | 25.11 | 26.06 | 25.6 | 414400.0 | 24.67 |
| 2020-04-30 | 27.68 | 26.37 | 27.02 | 26.74 | 436900.0 | 25.76 |
| 2020-04-29 | 28.47 | 26.43 | 27.54 | 27.8 | 377700.0 | 26.79 |
| 2020-04-28 | 27.28 | 26.44 | 26.95 | 26.75 | 324200.0 | 25.77 |
| 2020-04-27 | 26.57 | 25.02 | 25.18 | 26.26 | 241300.0 | 25.3 |
| 2020-04-24 | 25.68 | 24.63 | 25.44 | 24.95 | 268900.0 | 24.04 |
| 2020-04-23 | 25.7 | 24.34 | 24.76 | 25.28 | 411800.0 | 24.36 |
| 2020-04-22 | 25.27 | 23.39 | 24.97 | 24.49 | 422600.0 | 23.6 |
| 2020-04-21 | 24.75 | 23.6 | 23.82 | 24.34 | 257100.0 | 23.45 |
| 2020-04-20 | 25.21 | 24.11 | 24.11 | 24.63 | 331600.0 | 23.73 |
| 2020-04-17 | 25.18 | 24.12 | 24.37 | 24.71 | 438600.0 | 23.81 |
| 2020-04-16 | 24.8 | 23.0 | 24.17 | 23.45 | 521800.0 | 22.59 |
| 2020-04-15 | 25.69 | 24.3 | 25.07 | 24.41 | 560600.0 | 23.52 |
| 2020-04-14 | 27.48 | 25.99 | 27.29 | 26.5 | 504400.0 | 25.53 |
| 2020-04-13 | 27.96 | 26.39 | 27.88 | 26.52 | 324400.0 | 25.55 |
| 2020-04-09 | 28.17 | 26.31 | 27.18 | 27.95 | 518700.0 | 26.93 |
| 2020-04-08 | 26.82 | 25.39 | 26.25 | 26.5 | 753300.0 | 25.53 |
| 2020-04-07 | 26.83 | 25.43 | 26.23 | 25.8 | 529500.0 | 24.86 |
| 2020-04-06 | 25.99 | 24.54 | 25.23 | 25.47 | 487900.0 | 24.54 |
| 2020-04-03 | 25.73 | 23.7 | 25.12 | 24.21 | 523800.0 | 23.33 |
| 2020-04-02 | 25.89 | 24.74 | 24.75 | 25.32 | 348700.0 | 24.4 |
| 2020-04-01 | 25.45 | 24.58 | 24.66 | 25.06 | 513700.0 | 24.15 |
| 2020-03-31 | 26.09 | 24.75 | 25.21 | 25.96 | 685300.0 | 25.01 |
| 2020-03-30 | 25.69 | 23.85 | 24.75 | 25.48 | 525600.0 | 24.55 |
| 2020-03-27 | 25.54 | 23.8 | 23.8 | 24.65 | 579600.0 | 23.75 |
| 2020-03-26 | 25.54 | 23.1 | 23.24 | 25.18 | 923000.0 | 24.26 |
| 2020-03-25 | 24.33 | 20.92 | 23.75 | 23.15 | 3247800.0 | 22.31 |
| 2020-03-24 | 23.83 | 20.93 | 22.73 | 23.73 | 1103000.0 | 22.86 |
| 2020-03-23 | 26.0 | 21.46 | 25.24 | 21.67 | 908800.0 | 20.88 |
| 2020-03-20 | 28.45 | 25.26 | 28.4 | 25.67 | 1468000.0 | 24.73 |
| 2020-03-19 | 29.97 | 26.35 | 28.4 | 28.12 | 920600.0 | 27.09 |
| 2020-03-18 | 30.1 | 26.45 | 26.8 | 28.87 | 1512000.0 | 27.82 |
| 2020-03-17 | 28.55 | 24.42 | 25.09 | 28.39 | 1286500.0 | 27.35 |
| 2020-03-16 | 25.5 | 22.56 | 22.56 | 24.6 | 741200.0 | 23.7 |
| 2020-03-13 | 26.13 | 24.01 | 24.9 | 25.93 | 755800.0 | 24.98 |
| 2020-03-12 | 25.56 | 23.31 | 24.56 | 23.45 | 800400.0 | 22.59 |
| 2020-03-11 | 27.18 | 25.71 | 26.86 | 26.07 | 809200.0 | 25.12 |
| 2020-03-10 | 27.43 | 25.22 | 27.04 | 27.39 | 736000.0 | 26.39 |
| 2020-03-09 | 29.5 | 26.1 | 28.36 | 26.12 | 666000.0 | 25.17 |
| 2020-03-06 | 30.35 | 29.57 | 29.6 | 30.24 | 573500.0 | 29.14 |
| 2020-03-05 | 31.39 | 30.33 | 31.16 | 30.73 | 653400.0 | 29.61 |
| 2020-03-04 | 32.03 | 31.13 | 31.54 | 31.97 | 523300.0 | 30.8 |
| 2020-03-03 | 32.03 | 30.84 | 31.44 | 31.21 | 660200.0 | 30.07 |
| 2020-03-02 | 31.63 | 29.91 | 30.11 | 31.56 | 582200.0 | 30.41 |
| 2020-02-28 | 30.92 | 29.58 | 30.43 | 29.99 | 1022800.0 | 28.9 |
| 2020-02-27 | 32.6 | 31.27 | 31.89 | 31.31 | 531500.0 | 30.17 |
| 2020-02-26 | 33.4 | 32.37 | 33.09 | 32.38 | 479500.0 | 31.2 |
| 2020-02-25 | 33.82 | 32.69 | 33.82 | 32.92 | 635200.0 | 31.72 |
| 2020-02-24 | 34.09 | 33.57 | 33.83 | 33.77 | 436300.0 | 32.54 |
| 2020-02-21 | 35.18 | 34.6 | 34.97 | 34.61 | 595900.0 | 33.35 |
| 2020-02-20 | 35.16 | 34.72 | 34.72 | 35.07 | 276100.0 | 33.79 |
| 2020-02-19 | 35.12 | 34.7 | 34.77 | 34.74 | 374500.0 | 33.47 |
| 2020-02-18 | 35.06 | 34.69 | 34.89 | 34.91 | 338200.0 | 33.64 |