| 名前 | Waddell & Reed Financial Inc. Common Stock |
| ティッカー | WDR |
| 国 | United States |
| 上場年 | 1998.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.17 | 25.07 | 25.08 | 25.09 | 383900.0 | 25.09 |
| 2021-02-12 | 25.18 | 25.08 | 25.14 | 25.08 | 322700.0 | 25.08 |
| 2021-02-11 | 25.18 | 25.05 | 25.14 | 25.18 | 425300.0 | 25.18 |
| 2021-02-10 | 25.21 | 25.12 | 25.15 | 25.13 | 596700.0 | 25.13 |
| 2021-02-09 | 25.2 | 25.09 | 25.1 | 25.2 | 434800.0 | 25.2 |
| 2021-02-08 | 25.17 | 25.06 | 25.09 | 25.15 | 369000.0 | 25.15 |
| 2021-02-05 | 25.1 | 25.0 | 25.09 | 25.01 | 402700.0 | 25.01 |
| 2021-02-04 | 25.1 | 24.96 | 25.02 | 25.1 | 945600.0 | 25.1 |
| 2021-02-03 | 25.15 | 24.96 | 25.07 | 25.07 | 1182200.0 | 25.07 |
| 2021-02-02 | 25.18 | 25.03 | 25.15 | 25.05 | 769100.0 | 25.05 |
| 2021-02-01 | 25.3 | 25.05 | 25.24 | 25.25 | 640700.0 | 25.25 |
| 2021-01-29 | 25.3 | 25.03 | 25.04 | 25.29 | 1673600.0 | 25.29 |
| 2021-01-28 | 25.16 | 25.0 | 25.15 | 25.05 | 1042100.0 | 25.05 |
| 2021-01-27 | 25.4 | 24.97 | 25.1 | 25.03 | 1044700.0 | 25.03 |
| 2021-01-26 | 25.25 | 25.13 | 25.15 | 25.22 | 579700.0 | 25.22 |
| 2021-01-25 | 25.18 | 25.1 | 25.1 | 25.15 | 1020900.0 | 25.15 |
| 2021-01-22 | 25.13 | 25.07 | 25.07 | 25.08 | 671700.0 | 25.08 |
| 2021-01-21 | 25.17 | 25.07 | 25.08 | 25.07 | 884100.0 | 25.07 |
| 2021-01-20 | 25.11 | 25.02 | 25.06 | 25.08 | 635900.0 | 25.08 |
| 2021-01-19 | 25.14 | 25.0 | 25.03 | 25.05 | 645300.0 | 25.05 |
| 2021-01-15 | 25.08 | 24.98 | 25.0 | 25.03 | 918100.0 | 25.03 |
| 2021-01-14 | 25.09 | 25.0 | 25.09 | 25.04 | 737700.0 | 25.04 |
| 2021-01-13 | 25.15 | 25.0 | 25.15 | 25.04 | 1795100.0 | 25.04 |
| 2021-01-12 | 25.16 | 25.01 | 25.05 | 25.15 | 1202000.0 | 25.15 |
| 2021-01-11 | 25.11 | 24.97 | 25.03 | 25.03 | 863400.0 | 25.03 |
| 2021-01-08 | 25.27 | 25.03 | 25.19 | 25.03 | 1188400.0 | 25.03 |
| 2021-01-07 | 25.4 | 25.2 | 25.4 | 25.28 | 1277400.0 | 25.03 |
| 2021-01-06 | 25.49 | 25.21 | 25.42 | 25.39 | 1225100.0 | 25.14 |
| 2021-01-05 | 25.46 | 25.26 | 25.32 | 25.3 | 1028800.0 | 25.05 |
| 2021-01-04 | 25.56 | 25.26 | 25.5 | 25.32 | 1202900.0 | 25.07 |
| 2020-12-31 | 25.54 | 25.4 | 25.48 | 25.47 | 369500.0 | 25.22 |
| 2020-12-30 | 25.56 | 25.3 | 25.48 | 25.47 | 502700.0 | 25.22 |
| 2020-12-29 | 25.52 | 25.3 | 25.3 | 25.45 | 840500.0 | 25.2 |
| 2020-12-28 | 25.37 | 25.19 | 25.23 | 25.34 | 820500.0 | 25.09 |
| 2020-12-24 | 25.22 | 25.15 | 25.22 | 25.15 | 298900.0 | 24.9 |
| 2020-12-23 | 25.25 | 25.16 | 25.2 | 25.16 | 488600.0 | 24.91 |
| 2020-12-22 | 25.26 | 25.13 | 25.26 | 25.17 | 1180600.0 | 24.92 |
| 2020-12-21 | 25.45 | 25.1 | 25.15 | 25.2 | 1598600.0 | 24.95 |
| 2020-12-18 | 25.22 | 25.1 | 25.15 | 25.17 | 3995100.0 | 24.92 |
| 2020-12-17 | 25.2 | 25.15 | 25.19 | 25.15 | 1113400.0 | 24.9 |
| 2020-12-16 | 25.22 | 25.16 | 25.19 | 25.17 | 3900200.0 | 24.92 |
| 2020-12-15 | 25.22 | 25.16 | 25.2 | 25.19 | 1839900.0 | 24.94 |
| 2020-12-14 | 25.35 | 25.17 | 25.32 | 25.19 | 2238000.0 | 24.94 |
| 2020-12-11 | 25.37 | 25.16 | 25.2 | 25.24 | 1433400.0 | 24.99 |
| 2020-12-10 | 25.58 | 25.25 | 25.42 | 25.26 | 1471400.0 | 25.01 |
| 2020-12-09 | 25.9 | 25.34 | 25.54 | 25.34 | 2829300.0 | 25.09 |
| 2020-12-08 | 25.56 | 25.43 | 25.43 | 25.56 | 1853500.0 | 25.31 |
| 2020-12-07 | 25.56 | 25.4 | 25.46 | 25.44 | 3185500.0 | 25.19 |
| 2020-12-04 | 25.58 | 25.4 | 25.49 | 25.55 | 5930400.0 | 25.3 |
| 2020-12-03 | 25.63 | 25.27 | 25.32 | 25.59 | 30922900.0 | 25.34 |
| 2020-12-02 | 17.05 | 16.77 | 16.87 | 17.01 | 465100.0 | 16.84 |
| 2020-12-01 | 16.93 | 16.64 | 16.65 | 16.87 | 700800.0 | 16.7 |
| 2020-11-30 | 16.9 | 16.38 | 16.8 | 16.46 | 1019100.0 | 16.3 |
| 2020-11-27 | 16.97 | 16.59 | 16.95 | 16.96 | 437000.0 | 16.79 |
| 2020-11-25 | 16.97 | 16.41 | 16.65 | 16.92 | 818600.0 | 16.75 |
| 2020-11-24 | 16.86 | 16.35 | 16.49 | 16.82 | 1107900.0 | 16.65 |
| 2020-11-23 | 16.37 | 16.02 | 16.08 | 16.2 | 698800.0 | 16.04 |
| 2020-11-20 | 16.1 | 15.82 | 16.09 | 15.95 | 613400.0 | 15.79 |
| 2020-11-19 | 16.51 | 16.15 | 16.44 | 16.2 | 528500.0 | 16.04 |
| 2020-11-18 | 17.06 | 16.53 | 17.06 | 16.53 | 683400.0 | 16.37 |
| 2020-11-17 | 17.08 | 16.73 | 16.9 | 16.98 | 757800.0 | 16.81 |
| 2020-11-16 | 17.36 | 17.07 | 17.3 | 17.14 | 896600.0 | 16.97 |
| 2020-11-13 | 16.89 | 16.61 | 16.69 | 16.81 | 422600.0 | 16.64 |
| 2020-11-12 | 16.84 | 16.41 | 16.76 | 16.55 | 898900.0 | 16.39 |
| 2020-11-11 | 17.31 | 16.75 | 17.12 | 16.94 | 672300.0 | 16.77 |
| 2020-11-10 | 17.31 | 16.94 | 16.99 | 17.0 | 875700.0 | 16.83 |
| 2020-11-09 | 17.71 | 16.83 | 17.18 | 16.85 | 942100.0 | 16.68 |
| 2020-11-06 | 16.67 | 15.9 | 16.59 | 15.94 | 646800.0 | 15.78 |
| 2020-11-05 | 16.56 | 16.14 | 16.3 | 16.51 | 893600.0 | 16.35 |
| 2020-11-04 | 16.44 | 15.59 | 15.68 | 16.29 | 1079300.0 | 16.13 |
| 2020-11-03 | 16.15 | 15.77 | 15.93 | 16.05 | 1107500.0 | 15.89 |
| 2020-11-02 | 15.77 | 15.08 | 15.61 | 15.58 | 1032600.0 | 15.43 |
| 2020-10-30 | 15.55 | 15.05 | 15.41 | 15.35 | 1282700.0 | 15.2 |
| 2020-10-29 | 15.6 | 15.24 | 15.55 | 15.46 | 709600.0 | 15.31 |
| 2020-10-28 | 16.1 | 15.26 | 16.0 | 15.5 | 1445600.0 | 15.35 |
| 2020-10-27 | 17.17 | 16.27 | 16.5 | 16.32 | 1647400.0 | 16.16 |
| 2020-10-26 | 16.81 | 16.25 | 16.68 | 16.56 | 1110600.0 | 16.4 |
| 2020-10-23 | 17.33 | 16.85 | 17.13 | 16.87 | 931700.0 | 16.7 |
| 2020-10-22 | 17.09 | 16.75 | 16.97 | 16.95 | 562800.0 | 16.78 |
| 2020-10-21 | 17.42 | 16.89 | 17.3 | 16.89 | 665000.0 | 16.72 |
| 2020-10-20 | 17.51 | 17.22 | 17.49 | 17.29 | 803800.0 | 17.12 |
| 2020-10-19 | 17.8 | 17.29 | 17.75 | 17.3 | 593800.0 | 17.13 |
| 2020-10-16 | 18.02 | 17.57 | 17.89 | 17.64 | 1147700.0 | 17.47 |
| 2020-10-15 | 17.92 | 17.3 | 17.49 | 17.89 | 2253300.0 | 17.71 |
| 2020-10-14 | 18.0 | 16.68 | 16.71 | 17.78 | 3241800.0 | 17.6 |
| 2020-10-13 | 16.85 | 16.63 | 16.66 | 16.7 | 469000.0 | 16.53 |
| 2020-10-12 | 17.23 | 16.57 | 17.03 | 16.7 | 831000.0 | 16.53 |
| 2020-10-09 | 17.14 | 16.78 | 17.03 | 17.0 | 1211400.0 | 16.83 |
| 2020-10-08 | 17.03 | 16.16 | 16.16 | 16.93 | 1969200.0 | 16.52 |
| 2020-10-07 | 16.02 | 15.56 | 15.58 | 15.97 | 791900.0 | 15.33 |
| 2020-10-06 | 15.8 | 15.37 | 15.6 | 15.45 | 1036500.0 | 14.84 |
| 2020-10-05 | 15.44 | 15.19 | 15.2 | 15.4 | 530500.0 | 14.79 |
| 2020-10-02 | 15.2 | 14.37 | 14.37 | 15.05 | 1050300.0 | 14.45 |
| 2020-10-01 | 14.93 | 14.4 | 14.85 | 14.55 | 694200.0 | 13.97 |
| 2020-09-30 | 15.04 | 14.73 | 14.73 | 14.85 | 883900.0 | 14.26 |
| 2020-09-29 | 14.9 | 14.53 | 14.86 | 14.67 | 694400.0 | 14.09 |
| 2020-09-28 | 15.03 | 14.43 | 14.43 | 14.95 | 852000.0 | 14.36 |
| 2020-09-25 | 14.26 | 13.93 | 13.96 | 14.26 | 828700.0 | 13.69 |
| 2020-09-24 | 14.46 | 13.94 | 14.02 | 14.09 | 773200.0 | 13.53 |
| 2020-09-23 | 14.79 | 13.99 | 14.69 | 14.0 | 1605900.0 | 13.44 |
| 2020-09-22 | 14.94 | 14.63 | 14.78 | 14.68 | 695600.0 | 14.1 |
| 2020-09-21 | 15.37 | 14.64 | 15.16 | 14.75 | 1026000.0 | 14.16 |
| 2020-09-18 | 15.73 | 15.39 | 15.54 | 15.5 | 1658000.0 | 14.88 |
| 2020-09-17 | 15.72 | 15.45 | 15.5 | 15.53 | 670300.0 | 14.91 |
| 2020-09-16 | 15.81 | 15.34 | 15.41 | 15.66 | 759100.0 | 15.04 |
| 2020-09-15 | 15.48 | 15.29 | 15.35 | 15.37 | 714200.0 | 14.76 |
| 2020-09-14 | 15.38 | 15.07 | 15.25 | 15.29 | 1142300.0 | 14.68 |
| 2020-09-11 | 15.37 | 15.01 | 15.25 | 15.05 | 1038500.0 | 14.45 |
| 2020-09-10 | 15.7 | 15.19 | 15.68 | 15.19 | 774400.0 | 14.59 |
| 2020-09-09 | 15.86 | 15.48 | 15.61 | 15.66 | 946800.0 | 15.04 |
| 2020-09-08 | 15.7 | 15.11 | 15.7 | 15.48 | 1012700.0 | 14.86 |
| 2020-09-04 | 16.15 | 15.74 | 16.06 | 15.78 | 881400.0 | 15.15 |
| 2020-09-03 | 16.31 | 15.72 | 16.07 | 15.85 | 840300.0 | 15.22 |
| 2020-09-02 | 16.13 | 15.62 | 15.65 | 16.09 | 870100.0 | 15.45 |
| 2020-09-01 | 15.75 | 15.52 | 15.66 | 15.69 | 747100.0 | 15.07 |
| 2020-08-31 | 15.98 | 15.64 | 15.7 | 15.75 | 846500.0 | 15.12 |
| 2020-08-28 | 15.81 | 15.51 | 15.81 | 15.75 | 568100.0 | 15.12 |
| 2020-08-27 | 15.99 | 15.63 | 15.63 | 15.69 | 794700.0 | 15.07 |
| 2020-08-26 | 15.83 | 15.61 | 15.76 | 15.66 | 505900.0 | 15.04 |
| 2020-08-25 | 16.02 | 15.78 | 15.93 | 15.82 | 666700.0 | 15.19 |
| 2020-08-24 | 15.8 | 15.33 | 15.37 | 15.74 | 643700.0 | 15.11 |
| 2020-08-21 | 15.54 | 15.15 | 15.3 | 15.28 | 547000.0 | 14.67 |
| 2020-08-20 | 15.69 | 15.38 | 15.55 | 15.38 | 565300.0 | 14.77 |
| 2020-08-19 | 16.01 | 15.65 | 15.65 | 15.74 | 825000.0 | 15.11 |
| 2020-08-18 | 15.74 | 15.48 | 15.54 | 15.67 | 560300.0 | 15.05 |
| 2020-08-17 | 15.68 | 15.41 | 15.52 | 15.6 | 431500.0 | 14.98 |
| 2020-08-14 | 15.66 | 15.28 | 15.28 | 15.5 | 483800.0 | 14.88 |
| 2020-08-13 | 15.68 | 15.34 | 15.49 | 15.42 | 511900.0 | 14.81 |
| 2020-08-12 | 16.05 | 15.48 | 15.81 | 15.65 | 670000.0 | 15.03 |
| 2020-08-11 | 16.04 | 15.55 | 15.8 | 15.6 | 780700.0 | 14.98 |
| 2020-08-10 | 15.72 | 15.37 | 15.46 | 15.58 | 855900.0 | 14.96 |
| 2020-08-07 | 15.35 | 14.79 | 14.79 | 15.34 | 556400.0 | 14.73 |
| 2020-08-06 | 14.99 | 14.69 | 14.97 | 14.87 | 711800.0 | 14.28 |
| 2020-08-05 | 15.06 | 14.49 | 14.58 | 15.03 | 769500.0 | 14.43 |
| 2020-08-04 | 14.53 | 14.27 | 14.39 | 14.43 | 879000.0 | 13.86 |
| 2020-08-03 | 14.64 | 14.41 | 14.54 | 14.45 | 870100.0 | 13.88 |
| 2020-07-31 | 14.68 | 14.44 | 14.53 | 14.59 | 1009600.0 | 14.01 |
| 2020-07-30 | 14.66 | 14.36 | 14.64 | 14.55 | 684500.0 | 13.97 |
| 2020-07-29 | 15.29 | 14.53 | 14.75 | 14.85 | 1151000.0 | 14.26 |
| 2020-07-28 | 15.13 | 14.22 | 14.85 | 14.66 | 1687200.0 | 14.08 |
| 2020-07-27 | 15.32 | 14.72 | 14.76 | 15.23 | 923700.0 | 14.62 |
| 2020-07-24 | 15.4 | 14.84 | 15.22 | 14.89 | 636000.0 | 14.3 |
| 2020-07-23 | 15.31 | 14.73 | 14.73 | 15.23 | 999100.0 | 14.62 |
| 2020-07-22 | 15.42 | 14.91 | 15.33 | 14.96 | 603800.0 | 14.36 |
| 2020-07-21 | 15.55 | 15.02 | 15.05 | 15.46 | 909300.0 | 14.84 |
| 2020-07-20 | 15.17 | 14.94 | 15.1 | 14.96 | 617500.0 | 14.36 |
| 2020-07-17 | 15.66 | 15.26 | 15.59 | 15.28 | 599400.0 | 14.67 |
| 2020-07-16 | 15.71 | 15.37 | 15.41 | 15.58 | 498200.0 | 14.96 |
| 2020-07-15 | 15.7 | 15.07 | 15.26 | 15.57 | 1052300.0 | 14.95 |
| 2020-07-14 | 15.26 | 14.89 | 15.1 | 14.99 | 1016900.0 | 14.39 |
| 2020-07-13 | 15.61 | 14.44 | 15.6 | 15.02 | 1345500.0 | 14.42 |
| 2020-07-10 | 15.45 | 14.87 | 14.87 | 15.41 | 835300.0 | 14.8 |
| 2020-07-09 | 15.87 | 14.99 | 15.71 | 15.04 | 1386100.0 | 14.2 |
| 2020-07-08 | 15.89 | 15.5 | 15.58 | 15.74 | 699600.0 | 14.86 |
| 2020-07-07 | 15.76 | 15.34 | 15.43 | 15.53 | 1125500.0 | 14.66 |
| 2020-07-06 | 15.9 | 15.43 | 15.87 | 15.55 | 698800.0 | 14.68 |
| 2020-07-02 | 16.37 | 15.35 | 15.72 | 15.49 | 1375200.0 | 14.63 |
| 2020-07-01 | 15.59 | 15.12 | 15.48 | 15.34 | 1407400.0 | 14.48 |
| 2020-06-30 | 15.58 | 15.0 | 15.0 | 15.51 | 1114500.0 | 14.65 |
| 2020-06-29 | 15.25 | 14.89 | 14.97 | 15.1 | 857100.0 | 14.26 |
| 2020-06-26 | 15.06 | 14.5 | 15.03 | 14.72 | 1536100.0 | 13.9 |
| 2020-06-25 | 15.21 | 14.85 | 14.9 | 15.17 | 1079300.0 | 14.32 |
| 2020-06-24 | 15.33 | 14.92 | 15.2 | 14.97 | 1195100.0 | 14.14 |
| 2020-06-23 | 15.69 | 15.31 | 15.67 | 15.39 | 708300.0 | 14.53 |
| 2020-06-22 | 15.58 | 15.33 | 15.46 | 15.43 | 668000.0 | 14.57 |
| 2020-06-19 | 15.75 | 15.32 | 15.67 | 15.58 | 2364400.0 | 14.71 |
| 2020-06-18 | 15.52 | 15.03 | 15.07 | 15.46 | 683500.0 | 14.6 |
| 2020-06-17 | 15.54 | 15.13 | 15.22 | 15.31 | 1024300.0 | 14.46 |
| 2020-06-16 | 15.73 | 15.04 | 15.73 | 15.23 | 805500.0 | 14.38 |
| 2020-06-15 | 15.29 | 14.34 | 14.34 | 15.1 | 1187000.0 | 14.26 |
| 2020-06-12 | 15.0 | 14.41 | 15.0 | 14.8 | 1244800.0 | 13.98 |
| 2020-06-11 | 15.28 | 14.38 | 14.99 | 14.46 | 1237100.0 | 13.65 |
| 2020-06-10 | 15.99 | 15.5 | 15.93 | 15.59 | 1399900.0 | 14.72 |
| 2020-06-09 | 16.03 | 15.43 | 15.64 | 15.9 | 875100.0 | 15.01 |
| 2020-06-08 | 15.98 | 15.34 | 15.62 | 15.96 | 1381300.0 | 15.07 |
| 2020-06-05 | 15.86 | 15.01 | 15.12 | 15.38 | 1834000.0 | 14.52 |
| 2020-06-04 | 14.56 | 14.09 | 14.23 | 14.54 | 909700.0 | 13.73 |
| 2020-06-03 | 14.52 | 13.95 | 13.95 | 14.36 | 1186600.0 | 13.56 |
| 2020-06-02 | 13.8 | 13.34 | 13.44 | 13.73 | 961900.0 | 12.96 |
| 2020-06-01 | 13.39 | 12.95 | 13.13 | 13.3 | 1151000.0 | 12.56 |
| 2020-05-29 | 13.44 | 12.82 | 13.18 | 13.04 | 1268900.0 | 12.31 |
| 2020-05-28 | 14.17 | 13.37 | 14.17 | 13.37 | 792200.0 | 12.62 |
| 2020-05-27 | 14.09 | 13.7 | 13.95 | 14.03 | 1050800.0 | 13.25 |
| 2020-05-26 | 13.86 | 13.39 | 13.61 | 13.58 | 1727100.0 | 12.82 |
| 2020-05-22 | 13.55 | 12.96 | 13.55 | 13.21 | 722100.0 | 12.47 |
| 2020-05-21 | 13.68 | 13.4 | 13.43 | 13.41 | 1192000.0 | 12.66 |
| 2020-05-20 | 13.6 | 13.32 | 13.35 | 13.46 | 984300.0 | 12.71 |
| 2020-05-19 | 13.64 | 13.11 | 13.62 | 13.11 | 1146900.0 | 12.38 |
| 2020-05-18 | 13.93 | 13.16 | 13.16 | 13.73 | 1309200.0 | 12.96 |
| 2020-05-15 | 13.29 | 12.74 | 12.85 | 12.85 | 2295200.0 | 12.13 |
| 2020-05-14 | 13.02 | 12.46 | 12.73 | 12.97 | 1409000.0 | 12.25 |
| 2020-05-13 | 13.73 | 12.75 | 13.73 | 12.96 | 958000.0 | 12.24 |
| 2020-05-12 | 14.44 | 13.81 | 14.3 | 13.83 | 1350900.0 | 13.06 |
| 2020-05-11 | 14.3 | 13.78 | 13.91 | 14.22 | 1049100.0 | 13.43 |
| 2020-05-08 | 14.1 | 13.72 | 13.76 | 14.05 | 616700.0 | 13.27 |
| 2020-05-07 | 13.7 | 13.45 | 13.61 | 13.55 | 601700.0 | 12.79 |
| 2020-05-06 | 13.8 | 13.22 | 13.78 | 13.39 | 731400.0 | 12.64 |
| 2020-05-05 | 14.44 | 13.64 | 14.33 | 13.67 | 1055100.0 | 12.91 |
| 2020-05-04 | 14.21 | 13.75 | 13.81 | 14.1 | 714000.0 | 13.31 |
| 2020-05-01 | 14.37 | 13.96 | 14.18 | 14.09 | 697300.0 | 13.3 |
| 2020-04-30 | 14.63 | 14.09 | 14.19 | 14.55 | 1081200.0 | 13.74 |
| 2020-04-29 | 14.65 | 13.78 | 14.51 | 14.45 | 1243600.0 | 13.64 |
| 2020-04-28 | 14.67 | 13.3 | 13.63 | 14.07 | 2418600.0 | 13.29 |
| 2020-04-27 | 13.09 | 12.33 | 12.43 | 13.05 | 1974800.0 | 12.32 |
| 2020-04-24 | 12.5 | 12.12 | 12.24 | 12.2 | 894900.0 | 11.52 |
| 2020-04-23 | 12.74 | 12.14 | 12.57 | 12.2 | 1360100.0 | 11.52 |
| 2020-04-22 | 12.86 | 12.55 | 12.75 | 12.65 | 599800.0 | 11.94 |
| 2020-04-21 | 12.71 | 12.28 | 12.37 | 12.56 | 603200.0 | 11.86 |
| 2020-04-20 | 12.85 | 12.32 | 12.46 | 12.72 | 616300.0 | 12.01 |
| 2020-04-17 | 12.79 | 12.36 | 12.59 | 12.67 | 936000.0 | 11.96 |
| 2020-04-16 | 12.71 | 11.87 | 12.51 | 12.25 | 1154800.0 | 11.57 |
| 2020-04-15 | 12.65 | 12.17 | 12.39 | 12.46 | 1168200.0 | 11.77 |
| 2020-04-14 | 12.96 | 12.6 | 12.81 | 12.96 | 1310200.0 | 12.24 |
| 2020-04-13 | 12.68 | 12.22 | 12.53 | 12.48 | 1067300.0 | 11.78 |
| 2020-04-09 | 12.76 | 11.87 | 12.08 | 12.71 | 1986900.0 | 12.0 |
| 2020-04-08 | 11.99 | 11.24 | 11.5 | 11.87 | 1181600.0 | 11.21 |
| 2020-04-07 | 12.27 | 11.51 | 12.23 | 11.65 | 1146800.0 | 10.76 |
| 2020-04-06 | 11.84 | 11.21 | 11.39 | 11.78 | 999000.0 | 10.88 |
| 2020-04-03 | 11.44 | 10.66 | 11.22 | 10.98 | 1049900.0 | 10.15 |
| 2020-04-02 | 11.47 | 10.79 | 10.87 | 11.3 | 768300.0 | 10.44 |
| 2020-04-01 | 11.02 | 10.66 | 10.8 | 10.88 | 948400.0 | 10.05 |
| 2020-03-31 | 11.67 | 11.15 | 11.58 | 11.38 | 859400.0 | 10.52 |
| 2020-03-30 | 11.89 | 11.09 | 11.32 | 11.66 | 1010000.0 | 10.77 |
| 2020-03-27 | 11.67 | 10.8 | 11.04 | 11.25 | 1159100.0 | 10.39 |
| 2020-03-26 | 11.83 | 10.96 | 11.5 | 11.79 | 1577300.0 | 10.89 |
| 2020-03-25 | 11.9 | 11.16 | 11.51 | 11.29 | 1654600.0 | 10.43 |
| 2020-03-24 | 12.16 | 11.08 | 11.68 | 11.35 | 1650500.0 | 10.49 |
| 2020-03-23 | 12.29 | 10.96 | 12.0 | 11.18 | 1201000.0 | 10.33 |
| 2020-03-20 | 12.98 | 11.42 | 12.82 | 11.81 | 3411500.0 | 10.91 |
| 2020-03-19 | 13.63 | 12.53 | 12.56 | 12.69 | 2190400.0 | 11.73 |
| 2020-03-18 | 13.73 | 11.64 | 12.19 | 12.73 | 2709200.0 | 11.76 |
| 2020-03-17 | 13.28 | 11.59 | 11.73 | 13.09 | 3337700.0 | 12.1 |
| 2020-03-16 | 12.1 | 10.14 | 10.14 | 11.51 | 2465100.0 | 10.64 |
| 2020-03-13 | 11.93 | 11.02 | 11.34 | 11.88 | 2572200.0 | 10.98 |
| 2020-03-12 | 11.92 | 9.87 | 10.03 | 10.76 | 3326700.0 | 9.94 |
| 2020-03-11 | 12.51 | 11.31 | 12.39 | 11.75 | 3110400.0 | 10.86 |
| 2020-03-10 | 13.19 | 12.28 | 13.08 | 12.84 | 1742600.0 | 11.86 |
| 2020-03-09 | 12.93 | 12.27 | 12.66 | 12.55 | 2443400.0 | 11.6 |
| 2020-03-06 | 13.88 | 13.28 | 13.33 | 13.55 | 1836200.0 | 12.52 |
| 2020-03-05 | 14.02 | 13.6 | 13.91 | 13.97 | 1929900.0 | 12.91 |
| 2020-03-04 | 14.41 | 14.01 | 14.28 | 14.39 | 1109300.0 | 13.3 |
| 2020-03-03 | 14.83 | 13.83 | 14.29 | 14.03 | 1574500.0 | 12.96 |
| 2020-03-02 | 14.34 | 13.62 | 13.78 | 14.28 | 1279000.0 | 13.19 |
| 2020-02-28 | 14.0 | 13.5 | 13.6 | 13.76 | 2602800.0 | 12.71 |
| 2020-02-27 | 14.82 | 14.07 | 14.38 | 14.07 | 1391100.0 | 13.0 |
| 2020-02-26 | 15.18 | 14.7 | 15.04 | 14.78 | 1478700.0 | 13.66 |
| 2020-02-25 | 15.47 | 14.85 | 15.42 | 14.93 | 1705200.0 | 13.8 |
| 2020-02-24 | 15.69 | 15.31 | 15.6 | 15.43 | 1104900.0 | 14.26 |
| 2020-02-21 | 16.39 | 16.08 | 16.39 | 16.1 | 994700.0 | 14.88 |
| 2020-02-20 | 16.64 | 16.21 | 16.21 | 16.43 | 792500.0 | 15.18 |
| 2020-02-19 | 16.32 | 16.02 | 16.05 | 16.3 | 586300.0 | 15.06 |
| 2020-02-18 | 16.41 | 15.98 | 16.31 | 16.08 | 729800.0 | 14.86 |