| 名前 | Arlo Technologies Inc. Common Stock |
| ティッカー | ARLO |
| 国 | United States |
| 上場年 | 2018.0 |
| セクター | Consumer Non-Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.97 | 7.52 | 7.9 | 7.65 | 1167900.0 | 7.65 |
| 2021-02-12 | 8.09 | 7.72 | 8.06 | 7.86 | 839600.0 | 7.86 |
| 2021-02-11 | 8.33 | 7.72 | 8.19 | 8.17 | 1292100.0 | 8.17 |
| 2021-02-10 | 8.72 | 8.03 | 8.7 | 8.11 | 1581100.0 | 8.11 |
| 2021-02-09 | 8.86 | 7.91 | 8.21 | 8.65 | 2665400.0 | 8.65 |
| 2021-02-08 | 8.38 | 8.15 | 8.38 | 8.2 | 1366700.0 | 8.2 |
| 2021-02-05 | 8.57 | 8.15 | 8.52 | 8.22 | 1374600.0 | 8.22 |
| 2021-02-04 | 9.1 | 8.11 | 8.85 | 8.42 | 2537500.0 | 8.42 |
| 2021-02-03 | 9.24 | 8.74 | 9.22 | 8.8 | 1128300.0 | 8.8 |
| 2021-02-02 | 10.49 | 9.0 | 10.29 | 9.03 | 2190100.0 | 9.03 |
| 2021-02-01 | 10.43 | 8.6 | 8.6 | 10.18 | 5539500.0 | 10.18 |
| 2021-01-29 | 8.73 | 8.2 | 8.4 | 8.41 | 1494400.0 | 8.41 |
| 2021-01-28 | 8.42 | 8.13 | 8.16 | 8.34 | 1468000.0 | 8.34 |
| 2021-01-27 | 8.44 | 7.75 | 8.0 | 8.13 | 1098600.0 | 8.13 |
| 2021-01-26 | 8.3 | 7.98 | 8.17 | 8.27 | 1045500.0 | 8.27 |
| 2021-01-25 | 8.53 | 7.97 | 8.03 | 8.11 | 897200.0 | 8.11 |
| 2021-01-22 | 8.21 | 8.0 | 8.1 | 8.11 | 591200.0 | 8.11 |
| 2021-01-21 | 8.41 | 7.91 | 8.11 | 8.3 | 955200.0 | 8.3 |
| 2021-01-20 | 8.45 | 8.04 | 8.25 | 8.12 | 736200.0 | 8.12 |
| 2021-01-19 | 8.15 | 7.72 | 8.1 | 7.92 | 732900.0 | 7.92 |
| 2021-01-15 | 8.45 | 7.87 | 8.42 | 7.89 | 888800.0 | 7.89 |
| 2021-01-14 | 8.8 | 8.56 | 8.68 | 8.57 | 1243500.0 | 8.57 |
| 2021-01-13 | 8.57 | 8.36 | 8.53 | 8.56 | 490800.0 | 8.56 |
| 2021-01-12 | 9.01 | 8.34 | 8.34 | 8.51 | 1400700.0 | 8.51 |
| 2021-01-11 | 8.4 | 8.08 | 8.19 | 8.35 | 502600.0 | 8.35 |
| 2021-01-08 | 8.56 | 8.16 | 8.45 | 8.43 | 2294800.0 | 8.43 |
| 2021-01-07 | 8.45 | 7.91 | 7.91 | 8.41 | 1374900.0 | 8.41 |
| 2021-01-06 | 8.16 | 7.77 | 7.99 | 7.91 | 1804800.0 | 7.91 |
| 2021-01-05 | 7.77 | 7.46 | 7.52 | 7.75 | 982900.0 | 7.75 |
| 2021-01-04 | 7.85 | 7.27 | 7.85 | 7.49 | 999700.0 | 7.49 |
| 2020-12-31 | 7.95 | 7.69 | 7.85 | 7.79 | 1488700.0 | 7.79 |
| 2020-12-30 | 8.0 | 7.75 | 7.75 | 7.85 | 1301400.0 | 7.85 |
| 2020-12-29 | 8.32 | 7.62 | 8.26 | 7.7 | 1305000.0 | 7.7 |
| 2020-12-28 | 8.49 | 8.15 | 8.18 | 8.23 | 1198800.0 | 8.23 |
| 2020-12-24 | 8.3 | 8.0 | 8.15 | 8.03 | 569600.0 | 8.03 |
| 2020-12-23 | 8.39 | 8.03 | 8.38 | 8.2 | 1100400.0 | 8.2 |
| 2020-12-22 | 8.52 | 8.21 | 8.26 | 8.33 | 1124100.0 | 8.33 |
| 2020-12-21 | 8.44 | 7.97 | 8.21 | 8.21 | 1663600.0 | 8.21 |
| 2020-12-18 | 8.91 | 8.22 | 8.44 | 8.4 | 2985100.0 | 8.4 |
| 2020-12-17 | 8.54 | 8.08 | 8.5 | 8.34 | 1313200.0 | 8.34 |
| 2020-12-16 | 8.74 | 8.36 | 8.64 | 8.42 | 709900.0 | 8.42 |
| 2020-12-15 | 8.78 | 8.34 | 8.46 | 8.58 | 1322800.0 | 8.58 |
| 2020-12-14 | 8.61 | 7.96 | 7.96 | 8.43 | 2313500.0 | 8.43 |
| 2020-12-11 | 8.42 | 7.72 | 7.75 | 7.99 | 1861500.0 | 7.99 |
| 2020-12-10 | 7.97 | 7.4 | 7.83 | 7.91 | 1883700.0 | 7.91 |
| 2020-12-09 | 8.68 | 7.57 | 8.47 | 7.79 | 3282800.0 | 7.79 |
| 2020-12-08 | 8.49 | 7.3 | 7.33 | 8.27 | 6192600.0 | 8.27 |
| 2020-12-07 | 7.79 | 7.08 | 7.26 | 7.22 | 4263800.0 | 7.22 |
| 2020-12-04 | 7.29 | 6.57 | 6.94 | 7.08 | 3129300.0 | 7.08 |
| 2020-12-03 | 7.4 | 5.63 | 5.74 | 6.79 | 12988400.0 | 6.79 |
| 2020-12-02 | 6.7 | 5.59 | 6.67 | 5.63 | 4473200.0 | 5.63 |
| 2020-12-01 | 7.75 | 5.25 | 5.38 | 6.9 | 27430500.0 | 6.9 |
| 2020-11-30 | 5.52 | 5.2 | 5.4 | 5.26 | 977300.0 | 5.26 |
| 2020-11-27 | 5.85 | 5.38 | 5.57 | 5.47 | 858100.0 | 5.47 |
| 2020-11-25 | 5.51 | 5.1 | 5.25 | 5.5 | 803800.0 | 5.5 |
| 2020-11-24 | 5.54 | 5.08 | 5.44 | 5.3 | 2812300.0 | 5.3 |
| 2020-11-23 | 5.58 | 5.31 | 5.53 | 5.4 | 938300.0 | 5.4 |
| 2020-11-20 | 5.57 | 5.09 | 5.31 | 5.37 | 1285400.0 | 5.37 |
| 2020-11-19 | 5.29 | 5.02 | 5.07 | 5.29 | 401000.0 | 5.29 |
| 2020-11-18 | 5.21 | 5.05 | 5.09 | 5.1 | 877000.0 | 5.1 |
| 2020-11-17 | 5.08 | 4.85 | 4.9 | 5.02 | 1208700.0 | 5.02 |
| 2020-11-16 | 5.03 | 4.81 | 4.99 | 4.94 | 652400.0 | 4.94 |
| 2020-11-13 | 5.22 | 4.77 | 4.77 | 4.93 | 957100.0 | 4.93 |
| 2020-11-12 | 4.78 | 4.58 | 4.75 | 4.65 | 1088600.0 | 4.65 |
| 2020-11-11 | 4.89 | 4.59 | 4.85 | 4.74 | 829000.0 | 4.74 |
| 2020-11-10 | 4.97 | 4.76 | 4.88 | 4.83 | 758700.0 | 4.83 |
| 2020-11-09 | 5.45 | 4.81 | 5.2 | 4.82 | 753000.0 | 4.82 |
| 2020-11-06 | 5.7 | 4.81 | 5.47 | 5.04 | 1049000.0 | 5.04 |
| 2020-11-05 | 5.18 | 4.85 | 4.85 | 5.16 | 731700.0 | 5.16 |
| 2020-11-04 | 4.83 | 4.55 | 4.79 | 4.72 | 557300.0 | 4.72 |
| 2020-11-03 | 4.87 | 4.6 | 4.77 | 4.72 | 677900.0 | 4.72 |
| 2020-11-02 | 4.68 | 4.46 | 4.54 | 4.67 | 418700.0 | 4.67 |
| 2020-10-30 | 4.64 | 4.33 | 4.6 | 4.46 | 771600.0 | 4.46 |
| 2020-10-29 | 4.78 | 4.6 | 4.76 | 4.68 | 626300.0 | 4.68 |
| 2020-10-28 | 4.86 | 4.66 | 4.85 | 4.78 | 744100.0 | 4.78 |
| 2020-10-27 | 5.22 | 4.94 | 5.08 | 4.97 | 649500.0 | 4.97 |
| 2020-10-26 | 5.18 | 5.02 | 5.16 | 5.06 | 437900.0 | 5.06 |
| 2020-10-23 | 5.33 | 5.12 | 5.33 | 5.17 | 451700.0 | 5.17 |
| 2020-10-22 | 5.73 | 5.28 | 5.54 | 5.32 | 1272800.0 | 5.32 |
| 2020-10-21 | 5.63 | 5.34 | 5.45 | 5.48 | 513800.0 | 5.48 |
| 2020-10-20 | 5.51 | 5.3 | 5.36 | 5.41 | 443800.0 | 5.41 |
| 2020-10-19 | 5.55 | 5.33 | 5.47 | 5.33 | 407700.0 | 5.33 |
| 2020-10-16 | 5.65 | 5.38 | 5.61 | 5.38 | 339800.0 | 5.38 |
| 2020-10-15 | 5.56 | 5.26 | 5.35 | 5.52 | 395200.0 | 5.52 |
| 2020-10-14 | 5.67 | 5.38 | 5.59 | 5.45 | 496200.0 | 5.45 |
| 2020-10-13 | 5.79 | 5.41 | 5.7 | 5.53 | 747900.0 | 5.53 |
| 2020-10-12 | 6.28 | 5.65 | 5.7 | 5.73 | 1426000.0 | 5.73 |
| 2020-10-09 | 5.79 | 5.58 | 5.73 | 5.74 | 438000.0 | 5.74 |
| 2020-10-08 | 5.76 | 5.5 | 5.57 | 5.69 | 483600.0 | 5.69 |
| 2020-10-07 | 5.59 | 5.37 | 5.5 | 5.48 | 486300.0 | 5.48 |
| 2020-10-06 | 5.82 | 5.41 | 5.49 | 5.44 | 996800.0 | 5.44 |
| 2020-10-05 | 5.49 | 5.21 | 5.24 | 5.44 | 570100.0 | 5.44 |
| 2020-10-02 | 5.34 | 5.02 | 5.07 | 5.17 | 415900.0 | 5.17 |
| 2020-10-01 | 5.36 | 5.17 | 5.29 | 5.29 | 660700.0 | 5.29 |
| 2020-09-30 | 5.4 | 5.19 | 5.28 | 5.26 | 916700.0 | 5.26 |
| 2020-09-29 | 5.36 | 5.13 | 5.13 | 5.27 | 648200.0 | 5.27 |
| 2020-09-28 | 5.38 | 5.18 | 5.25 | 5.22 | 476700.0 | 5.22 |
| 2020-09-25 | 5.21 | 4.92 | 5.0 | 5.12 | 938600.0 | 5.12 |
| 2020-09-24 | 5.27 | 4.94 | 5.19 | 5.03 | 1048900.0 | 5.03 |
| 2020-09-23 | 6.13 | 5.25 | 5.76 | 5.26 | 1829500.0 | 5.26 |
| 2020-09-22 | 5.78 | 5.32 | 5.55 | 5.76 | 811300.0 | 5.76 |
| 2020-09-21 | 5.55 | 5.38 | 5.44 | 5.51 | 509200.0 | 5.51 |
| 2020-09-18 | 5.8 | 5.4 | 5.75 | 5.59 | 1286000.0 | 5.59 |
| 2020-09-17 | 5.89 | 5.53 | 5.81 | 5.66 | 1489800.0 | 5.66 |
| 2020-09-16 | 5.95 | 5.52 | 5.61 | 5.89 | 1086900.0 | 5.89 |
| 2020-09-15 | 5.78 | 5.56 | 5.65 | 5.66 | 796800.0 | 5.66 |
| 2020-09-14 | 5.75 | 5.34 | 5.67 | 5.53 | 1286700.0 | 5.53 |
| 2020-09-11 | 5.78 | 5.54 | 5.59 | 5.67 | 1066200.0 | 5.67 |
| 2020-09-10 | 5.81 | 5.36 | 5.42 | 5.37 | 1467900.0 | 5.37 |
| 2020-09-09 | 5.55 | 5.11 | 5.13 | 5.34 | 1155600.0 | 5.34 |
| 2020-09-08 | 5.39 | 5.07 | 5.21 | 5.1 | 656200.0 | 5.1 |
| 2020-09-04 | 5.69 | 4.86 | 5.64 | 5.32 | 1339400.0 | 5.32 |
| 2020-09-03 | 6.06 | 5.54 | 5.91 | 5.63 | 1124400.0 | 5.63 |
| 2020-09-02 | 5.97 | 5.59 | 5.84 | 5.95 | 1010800.0 | 5.95 |
| 2020-09-01 | 5.94 | 5.55 | 5.7 | 5.81 | 1228400.0 | 5.81 |
| 2020-08-31 | 5.87 | 5.48 | 5.76 | 5.73 | 1973600.0 | 5.73 |
| 2020-08-28 | 6.34 | 5.77 | 5.96 | 5.8 | 1399300.0 | 5.8 |
| 2020-08-27 | 6.98 | 5.74 | 6.91 | 5.84 | 3418700.0 | 5.84 |
| 2020-08-26 | 6.96 | 6.52 | 6.58 | 6.82 | 1274900.0 | 6.82 |
| 2020-08-25 | 6.76 | 6.35 | 6.58 | 6.56 | 1755400.0 | 6.56 |
| 2020-08-24 | 7.3 | 6.53 | 6.6 | 6.56 | 2947300.0 | 6.56 |
| 2020-08-21 | 6.69 | 5.92 | 5.93 | 6.42 | 3403000.0 | 6.42 |
| 2020-08-20 | 6.09 | 5.78 | 6.0 | 6.03 | 1079700.0 | 6.03 |
| 2020-08-19 | 6.24 | 5.77 | 5.82 | 5.98 | 1450800.0 | 5.98 |
| 2020-08-18 | 6.06 | 5.57 | 5.75 | 5.82 | 1859100.0 | 5.82 |
| 2020-08-17 | 5.81 | 5.47 | 5.5 | 5.65 | 883100.0 | 5.65 |
| 2020-08-14 | 5.92 | 5.43 | 5.9 | 5.51 | 1564400.0 | 5.51 |
| 2020-08-13 | 6.04 | 5.7 | 5.7 | 5.99 | 1230600.0 | 5.99 |
| 2020-08-12 | 5.99 | 5.61 | 5.98 | 5.87 | 1377900.0 | 5.87 |
| 2020-08-11 | 6.4 | 5.79 | 6.2 | 5.9 | 2257200.0 | 5.9 |
| 2020-08-10 | 6.42 | 5.92 | 6.0 | 6.0 | 2269900.0 | 6.0 |
| 2020-08-07 | 6.23 | 5.56 | 6.11 | 5.87 | 3500800.0 | 5.87 |
| 2020-08-06 | 6.58 | 5.36 | 5.62 | 6.36 | 7213300.0 | 6.36 |
| 2020-08-05 | 5.5 | 4.85 | 5.48 | 4.97 | 3443500.0 | 4.97 |
| 2020-08-04 | 5.5 | 4.48 | 4.75 | 5.21 | 4063500.0 | 5.21 |
| 2020-08-03 | 4.7 | 4.29 | 4.45 | 4.63 | 2138300.0 | 4.63 |
| 2020-07-31 | 4.36 | 4.05 | 4.36 | 4.22 | 1322400.0 | 4.22 |
| 2020-07-30 | 4.44 | 3.95 | 4.09 | 4.34 | 2134900.0 | 4.34 |
| 2020-07-29 | 5.4 | 3.76 | 3.84 | 4.09 | 15439000.0 | 4.09 |
| 2020-07-28 | 3.42 | 3.28 | 3.37 | 3.29 | 455100.0 | 3.29 |
| 2020-07-27 | 3.48 | 3.28 | 3.48 | 3.4 | 522500.0 | 3.4 |
| 2020-07-24 | 3.64 | 3.41 | 3.56 | 3.44 | 620100.0 | 3.44 |
| 2020-07-23 | 3.89 | 3.35 | 3.45 | 3.65 | 1837300.0 | 3.65 |
| 2020-07-22 | 3.59 | 3.38 | 3.44 | 3.43 | 1390700.0 | 3.43 |
| 2020-07-21 | 3.88 | 2.89 | 2.9 | 3.53 | 7615100.0 | 3.53 |
| 2020-07-20 | 2.86 | 2.76 | 2.84 | 2.78 | 663700.0 | 2.78 |
| 2020-07-17 | 2.92 | 2.78 | 2.78 | 2.84 | 620400.0 | 2.84 |
| 2020-07-16 | 2.91 | 2.77 | 2.9 | 2.81 | 534000.0 | 2.81 |
| 2020-07-15 | 3.09 | 2.86 | 2.95 | 2.93 | 848400.0 | 2.93 |
| 2020-07-14 | 3.04 | 2.83 | 2.88 | 2.9 | 1194200.0 | 2.9 |
| 2020-07-13 | 3.33 | 2.87 | 3.02 | 2.88 | 1640100.0 | 2.88 |
| 2020-07-10 | 2.98 | 2.57 | 2.63 | 2.94 | 1921800.0 | 2.94 |
| 2020-07-09 | 2.63 | 2.52 | 2.57 | 2.59 | 733600.0 | 2.59 |
| 2020-07-08 | 2.67 | 2.48 | 2.53 | 2.57 | 961400.0 | 2.57 |
| 2020-07-07 | 2.65 | 2.52 | 2.65 | 2.54 | 2082600.0 | 2.54 |
| 2020-07-06 | 2.7 | 2.62 | 2.7 | 2.69 | 479300.0 | 2.69 |
| 2020-07-02 | 2.7 | 2.59 | 2.67 | 2.62 | 418300.0 | 2.62 |
| 2020-07-01 | 2.63 | 2.54 | 2.58 | 2.61 | 592200.0 | 2.61 |
| 2020-06-30 | 2.65 | 2.5 | 2.61 | 2.58 | 653800.0 | 2.58 |
| 2020-06-29 | 2.65 | 2.43 | 2.49 | 2.64 | 465900.0 | 2.64 |
| 2020-06-26 | 2.58 | 2.42 | 2.58 | 2.46 | 1075100.0 | 2.46 |
| 2020-06-25 | 2.62 | 2.34 | 2.45 | 2.58 | 908900.0 | 2.58 |
| 2020-06-24 | 2.58 | 2.42 | 2.56 | 2.46 | 571600.0 | 2.46 |
| 2020-06-23 | 2.68 | 2.57 | 2.6 | 2.59 | 516100.0 | 2.59 |
| 2020-06-22 | 2.6 | 2.46 | 2.59 | 2.56 | 714400.0 | 2.56 |
| 2020-06-19 | 2.77 | 2.58 | 2.62 | 2.61 | 1096900.0 | 2.61 |
| 2020-06-18 | 2.65 | 2.5 | 2.52 | 2.64 | 713200.0 | 2.64 |
| 2020-06-17 | 2.63 | 2.52 | 2.52 | 2.56 | 909800.0 | 2.56 |
| 2020-06-16 | 2.62 | 2.37 | 2.54 | 2.51 | 939500.0 | 2.51 |
| 2020-06-15 | 2.52 | 2.17 | 2.2 | 2.44 | 1163800.0 | 2.44 |
| 2020-06-12 | 2.39 | 2.2 | 2.37 | 2.26 | 1042400.0 | 2.26 |
| 2020-06-11 | 2.43 | 2.21 | 2.4 | 2.24 | 955500.0 | 2.24 |
| 2020-06-10 | 2.64 | 2.43 | 2.64 | 2.5 | 1002800.0 | 2.5 |
| 2020-06-09 | 2.7 | 2.52 | 2.68 | 2.64 | 729300.0 | 2.64 |
| 2020-06-08 | 2.97 | 2.66 | 2.95 | 2.71 | 1070800.0 | 2.71 |
| 2020-06-05 | 2.84 | 2.69 | 2.7 | 2.82 | 978600.0 | 2.82 |
| 2020-06-04 | 2.71 | 2.39 | 2.4 | 2.61 | 1070400.0 | 2.61 |
| 2020-06-03 | 2.67 | 2.38 | 2.67 | 2.39 | 1447400.0 | 2.39 |
| 2020-06-02 | 2.64 | 2.41 | 2.44 | 2.59 | 1268600.0 | 2.59 |
| 2020-06-01 | 2.43 | 2.22 | 2.24 | 2.37 | 1111900.0 | 2.37 |
| 2020-05-29 | 2.33 | 2.18 | 2.3 | 2.21 | 1748500.0 | 2.21 |
| 2020-05-28 | 2.49 | 2.32 | 2.49 | 2.33 | 593300.0 | 2.33 |
| 2020-05-27 | 2.49 | 2.36 | 2.45 | 2.49 | 494400.0 | 2.49 |
| 2020-05-26 | 2.52 | 2.36 | 2.5 | 2.41 | 669300.0 | 2.41 |
| 2020-05-22 | 2.44 | 2.27 | 2.33 | 2.41 | 414700.0 | 2.41 |
| 2020-05-21 | 2.42 | 2.26 | 2.41 | 2.35 | 886700.0 | 2.35 |
| 2020-05-20 | 2.54 | 2.31 | 2.32 | 2.45 | 1103400.0 | 2.45 |
| 2020-05-19 | 2.37 | 2.15 | 2.25 | 2.32 | 758600.0 | 2.32 |
| 2020-05-18 | 2.32 | 2.2 | 2.23 | 2.23 | 801900.0 | 2.23 |
| 2020-05-15 | 2.24 | 2.01 | 2.07 | 2.23 | 840100.0 | 2.23 |
| 2020-05-14 | 2.14 | 1.93 | 2.02 | 2.09 | 553400.0 | 2.09 |
| 2020-05-13 | 2.29 | 1.91 | 2.27 | 2.06 | 1991800.0 | 2.06 |
| 2020-05-12 | 2.75 | 2.27 | 2.66 | 2.31 | 2686800.0 | 2.31 |
| 2020-05-11 | 2.9 | 2.5 | 2.59 | 2.75 | 1381900.0 | 2.75 |
| 2020-05-08 | 2.66 | 2.48 | 2.56 | 2.59 | 765700.0 | 2.59 |
| 2020-05-07 | 2.6 | 2.46 | 2.55 | 2.49 | 431100.0 | 2.49 |
| 2020-05-06 | 2.55 | 2.44 | 2.45 | 2.49 | 425500.0 | 2.49 |
| 2020-05-05 | 2.63 | 2.44 | 2.53 | 2.45 | 740500.0 | 2.45 |
| 2020-05-04 | 2.66 | 2.47 | 2.65 | 2.49 | 1020300.0 | 2.49 |
| 2020-05-01 | 2.67 | 2.45 | 2.58 | 2.66 | 953600.0 | 2.66 |
| 2020-04-30 | 2.81 | 2.58 | 2.81 | 2.74 | 1138000.0 | 2.74 |
| 2020-04-29 | 2.99 | 2.61 | 2.71 | 2.93 | 1009100.0 | 2.93 |
| 2020-04-28 | 2.79 | 2.5 | 2.65 | 2.61 | 713300.0 | 2.61 |
| 2020-04-27 | 2.7 | 2.32 | 2.34 | 2.65 | 1095500.0 | 2.65 |
| 2020-04-24 | 2.37 | 2.23 | 2.33 | 2.33 | 439100.0 | 2.33 |
| 2020-04-23 | 2.39 | 2.26 | 2.29 | 2.33 | 516100.0 | 2.33 |
| 2020-04-22 | 2.39 | 2.23 | 2.35 | 2.33 | 419200.0 | 2.33 |
| 2020-04-21 | 2.34 | 2.1 | 2.34 | 2.31 | 543600.0 | 2.31 |
| 2020-04-20 | 2.37 | 2.11 | 2.11 | 2.37 | 543000.0 | 2.37 |
| 2020-04-17 | 2.28 | 2.1 | 2.2 | 2.19 | 776600.0 | 2.19 |
| 2020-04-16 | 2.32 | 2.05 | 2.29 | 2.12 | 912300.0 | 2.12 |
| 2020-04-15 | 2.38 | 2.2 | 2.3 | 2.22 | 613900.0 | 2.22 |
| 2020-04-14 | 2.55 | 2.3 | 2.41 | 2.41 | 800700.0 | 2.41 |
| 2020-04-13 | 2.36 | 2.24 | 2.31 | 2.35 | 408600.0 | 2.35 |
| 2020-04-09 | 2.4 | 2.21 | 2.27 | 2.38 | 718700.0 | 2.38 |
| 2020-04-08 | 2.22 | 2.08 | 2.17 | 2.19 | 607000.0 | 2.19 |
| 2020-04-07 | 2.17 | 2.01 | 2.09 | 2.07 | 640000.0 | 2.07 |
| 2020-04-06 | 2.14 | 1.95 | 2.03 | 2.04 | 550200.0 | 2.04 |
| 2020-04-03 | 2.05 | 1.82 | 1.99 | 1.95 | 808300.0 | 1.95 |
| 2020-04-02 | 2.11 | 1.94 | 2.03 | 1.99 | 728500.0 | 1.99 |
| 2020-04-01 | 2.3 | 2.04 | 2.26 | 2.08 | 1259600.0 | 2.08 |
| 2020-03-31 | 2.43 | 2.1 | 2.1 | 2.43 | 1266100.0 | 2.43 |
| 2020-03-30 | 2.13 | 1.93 | 2.02 | 2.13 | 798500.0 | 2.13 |
| 2020-03-27 | 2.17 | 1.9 | 1.9 | 1.97 | 1252800.0 | 1.97 |
| 2020-03-26 | 2.1 | 1.77 | 1.82 | 2.03 | 1632100.0 | 2.03 |
| 2020-03-25 | 2.14 | 1.73 | 1.88 | 1.76 | 2138300.0 | 1.76 |
| 2020-03-24 | 1.92 | 1.71 | 1.86 | 1.83 | 1943500.0 | 1.83 |
| 2020-03-23 | 1.89 | 1.6 | 1.74 | 1.84 | 772000.0 | 1.84 |
| 2020-03-20 | 1.99 | 1.58 | 1.9 | 1.67 | 1610900.0 | 1.67 |
| 2020-03-19 | 1.94 | 1.56 | 1.56 | 1.9 | 838800.0 | 1.9 |
| 2020-03-18 | 1.66 | 1.5 | 1.59 | 1.57 | 776100.0 | 1.57 |
| 2020-03-17 | 1.7 | 1.5 | 1.56 | 1.67 | 1111300.0 | 1.67 |
| 2020-03-16 | 1.89 | 1.2 | 1.5 | 1.5 | 2974900.0 | 1.5 |
| 2020-03-13 | 2.15 | 1.6 | 2.12 | 2.0 | 2007200.0 | 2.0 |
| 2020-03-12 | 2.34 | 1.95 | 2.31 | 1.96 | 1244500.0 | 1.96 |
| 2020-03-11 | 2.74 | 2.43 | 2.68 | 2.5 | 827500.0 | 2.5 |
| 2020-03-10 | 3.0 | 2.7 | 2.97 | 2.75 | 574900.0 | 2.75 |
| 2020-03-09 | 3.0 | 2.82 | 2.99 | 2.84 | 589600.0 | 2.84 |
| 2020-03-06 | 3.25 | 2.82 | 2.85 | 3.21 | 976500.0 | 3.21 |
| 2020-03-05 | 3.19 | 2.85 | 3.13 | 2.91 | 1046100.0 | 2.91 |
| 2020-03-04 | 3.28 | 3.08 | 3.22 | 3.2 | 603200.0 | 3.2 |
| 2020-03-03 | 3.33 | 3.09 | 3.32 | 3.19 | 1124200.0 | 3.19 |
| 2020-03-02 | 3.38 | 3.21 | 3.31 | 3.31 | 766800.0 | 3.31 |
| 2020-02-28 | 3.29 | 3.09 | 3.2 | 3.28 | 1270200.0 | 3.28 |
| 2020-02-27 | 3.6 | 3.28 | 3.53 | 3.29 | 849000.0 | 3.29 |
| 2020-02-26 | 4.1 | 3.55 | 3.85 | 3.62 | 1710200.0 | 3.62 |
| 2020-02-25 | 4.66 | 3.62 | 3.7 | 4.0 | 3039600.0 | 4.0 |
| 2020-02-24 | 3.54 | 3.3 | 3.38 | 3.31 | 1053500.0 | 3.31 |
| 2020-02-21 | 3.59 | 3.41 | 3.56 | 3.41 | 899000.0 | 3.41 |
| 2020-02-20 | 3.82 | 3.56 | 3.74 | 3.56 | 1442200.0 | 3.56 |
| 2020-02-19 | 3.87 | 3.62 | 3.63 | 3.76 | 656300.0 | 3.76 |
| 2020-02-18 | 3.75 | 3.61 | 3.68 | 3.65 | 519100.0 | 3.65 |