| 名前 | Cato Corporation (The) Class A Common Stock |
| ティッカー | CATO |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 12.39 | 12.07 | 12.34 | 12.25 | 175100.0 | 12.25 |
| 2021-02-12 | 12.38 | 11.85 | 11.95 | 12.25 | 216400.0 | 12.25 |
| 2021-02-11 | 12.01 | 11.34 | 11.96 | 11.99 | 237300.0 | 11.99 |
| 2021-02-10 | 12.45 | 11.72 | 12.3 | 11.95 | 131900.0 | 11.95 |
| 2021-02-09 | 12.35 | 11.43 | 11.84 | 12.3 | 192400.0 | 12.3 |
| 2021-02-08 | 11.89 | 11.05 | 11.08 | 11.86 | 290800.0 | 11.86 |
| 2021-02-05 | 11.38 | 11.0 | 11.38 | 11.05 | 163900.0 | 11.05 |
| 2021-02-04 | 11.48 | 10.64 | 10.7 | 11.42 | 223300.0 | 11.42 |
| 2021-02-03 | 11.06 | 10.71 | 10.84 | 10.74 | 161900.0 | 10.74 |
| 2021-02-02 | 11.0 | 10.69 | 11.0 | 10.85 | 142600.0 | 10.85 |
| 2021-02-01 | 11.46 | 10.77 | 11.35 | 10.93 | 152700.0 | 10.93 |
| 2021-01-29 | 11.53 | 11.01 | 11.3 | 11.37 | 175000.0 | 11.37 |
| 2021-01-28 | 11.7 | 11.07 | 11.55 | 11.23 | 250800.0 | 11.23 |
| 2021-01-27 | 11.6 | 11.06 | 11.15 | 11.43 | 188900.0 | 11.43 |
| 2021-01-26 | 11.75 | 11.22 | 11.75 | 11.27 | 159300.0 | 11.27 |
| 2021-01-25 | 11.71 | 11.06 | 11.29 | 11.65 | 194300.0 | 11.65 |
| 2021-01-22 | 11.42 | 10.97 | 11.28 | 11.31 | 214800.0 | 11.31 |
| 2021-01-21 | 11.48 | 10.75 | 11.2 | 11.44 | 201100.0 | 11.44 |
| 2021-01-20 | 11.45 | 11.19 | 11.36 | 11.2 | 125200.0 | 11.2 |
| 2021-01-19 | 11.54 | 11.0 | 11.46 | 11.32 | 206400.0 | 11.32 |
| 2021-01-15 | 11.38 | 10.64 | 10.76 | 11.29 | 279000.0 | 11.29 |
| 2021-01-14 | 11.07 | 10.45 | 10.5 | 10.98 | 285100.0 | 10.98 |
| 2021-01-13 | 10.68 | 10.23 | 10.68 | 10.44 | 142100.0 | 10.44 |
| 2021-01-12 | 10.72 | 10.15 | 10.22 | 10.66 | 320300.0 | 10.66 |
| 2021-01-11 | 10.12 | 9.73 | 9.91 | 10.09 | 332300.0 | 10.09 |
| 2021-01-08 | 10.18 | 9.71 | 10.18 | 9.96 | 239500.0 | 9.96 |
| 2021-01-07 | 10.49 | 9.81 | 10.49 | 10.06 | 314600.0 | 10.06 |
| 2021-01-06 | 10.52 | 9.39 | 9.39 | 10.4 | 363100.0 | 10.4 |
| 2021-01-05 | 9.37 | 9.0 | 9.06 | 9.27 | 164300.0 | 9.27 |
| 2021-01-04 | 9.87 | 8.93 | 9.72 | 9.08 | 180100.0 | 9.08 |
| 2020-12-31 | 9.94 | 9.18 | 9.29 | 9.59 | 291400.0 | 9.59 |
| 2020-12-30 | 9.51 | 8.54 | 8.54 | 9.29 | 283700.0 | 9.29 |
| 2020-12-29 | 9.0 | 8.41 | 8.8 | 8.51 | 208000.0 | 8.51 |
| 2020-12-28 | 8.59 | 8.33 | 8.33 | 8.57 | 218800.0 | 8.57 |
| 2020-12-24 | 8.44 | 8.04 | 8.19 | 8.2 | 56800.0 | 8.2 |
| 2020-12-23 | 8.33 | 8.1 | 8.1 | 8.22 | 77900.0 | 8.22 |
| 2020-12-22 | 8.37 | 7.99 | 8.22 | 8.03 | 176600.0 | 8.03 |
| 2020-12-21 | 8.54 | 8.21 | 8.35 | 8.26 | 116000.0 | 8.26 |
| 2020-12-18 | 8.9 | 8.46 | 8.81 | 8.51 | 695600.0 | 8.51 |
| 2020-12-17 | 9.04 | 8.57 | 8.94 | 8.81 | 93900.0 | 8.81 |
| 2020-12-16 | 9.21 | 8.9 | 9.17 | 8.92 | 91200.0 | 8.92 |
| 2020-12-15 | 9.24 | 8.76 | 8.95 | 9.17 | 165200.0 | 9.17 |
| 2020-12-14 | 9.12 | 8.29 | 8.37 | 8.95 | 280900.0 | 8.95 |
| 2020-12-11 | 8.55 | 8.06 | 8.42 | 8.29 | 142300.0 | 8.29 |
| 2020-12-10 | 8.71 | 8.45 | 8.68 | 8.46 | 128500.0 | 8.46 |
| 2020-12-09 | 8.96 | 8.61 | 8.91 | 8.69 | 123000.0 | 8.69 |
| 2020-12-08 | 8.97 | 8.73 | 8.86 | 8.87 | 209000.0 | 8.87 |
| 2020-12-07 | 9.0 | 8.59 | 8.73 | 8.91 | 128300.0 | 8.91 |
| 2020-12-04 | 8.83 | 8.56 | 8.74 | 8.75 | 150400.0 | 8.75 |
| 2020-12-03 | 9.04 | 8.57 | 8.57 | 8.76 | 144900.0 | 8.76 |
| 2020-12-02 | 8.56 | 8.27 | 8.37 | 8.48 | 281000.0 | 8.48 |
| 2020-12-01 | 8.61 | 8.06 | 8.28 | 8.42 | 166900.0 | 8.42 |
| 2020-11-30 | 8.62 | 8.02 | 8.62 | 8.06 | 666800.0 | 8.06 |
| 2020-11-27 | 8.77 | 8.41 | 8.64 | 8.72 | 105000.0 | 8.72 |
| 2020-11-25 | 8.81 | 8.47 | 8.81 | 8.64 | 234300.0 | 8.64 |
| 2020-11-24 | 8.91 | 8.43 | 8.5 | 8.74 | 323300.0 | 8.74 |
| 2020-11-23 | 8.55 | 8.4 | 8.4 | 8.43 | 138200.0 | 8.43 |
| 2020-11-20 | 8.32 | 7.87 | 7.88 | 8.29 | 185200.0 | 8.29 |
| 2020-11-19 | 8.39 | 7.73 | 8.07 | 8.04 | 232400.0 | 8.04 |
| 2020-11-18 | 8.63 | 8.25 | 8.4 | 8.26 | 202300.0 | 8.26 |
| 2020-11-17 | 8.43 | 8.07 | 8.18 | 8.34 | 182400.0 | 8.34 |
| 2020-11-16 | 8.5 | 8.12 | 8.45 | 8.29 | 203600.0 | 8.29 |
| 2020-11-13 | 8.42 | 8.2 | 8.24 | 8.31 | 114700.0 | 8.31 |
| 2020-11-12 | 8.23 | 7.93 | 7.98 | 8.16 | 259000.0 | 8.16 |
| 2020-11-11 | 8.13 | 7.81 | 8.12 | 8.1 | 173500.0 | 8.1 |
| 2020-11-10 | 8.12 | 7.73 | 7.73 | 8.08 | 246600.0 | 8.08 |
| 2020-11-09 | 8.22 | 7.35 | 7.35 | 7.86 | 340100.0 | 7.86 |
| 2020-11-06 | 7.04 | 6.82 | 6.83 | 6.98 | 155200.0 | 6.98 |
| 2020-11-05 | 7.06 | 6.67 | 6.73 | 6.84 | 335800.0 | 6.84 |
| 2020-11-04 | 6.81 | 6.36 | 6.44 | 6.7 | 274300.0 | 6.7 |
| 2020-11-03 | 6.68 | 6.35 | 6.46 | 6.57 | 287000.0 | 6.57 |
| 2020-11-02 | 6.4 | 6.08 | 6.22 | 6.33 | 222700.0 | 6.33 |
| 2020-10-30 | 6.2 | 6.08 | 6.11 | 6.12 | 263500.0 | 6.12 |
| 2020-10-29 | 6.27 | 6.07 | 6.27 | 6.08 | 348700.0 | 6.08 |
| 2020-10-28 | 6.64 | 6.3 | 6.53 | 6.31 | 196900.0 | 6.31 |
| 2020-10-27 | 6.95 | 6.65 | 6.88 | 6.68 | 268400.0 | 6.68 |
| 2020-10-26 | 6.89 | 6.72 | 6.88 | 6.86 | 306600.0 | 6.86 |
| 2020-10-23 | 7.05 | 6.9 | 7.04 | 6.98 | 205200.0 | 6.98 |
| 2020-10-22 | 7.07 | 6.68 | 6.71 | 6.99 | 445000.0 | 6.99 |
| 2020-10-21 | 6.84 | 6.65 | 6.73 | 6.73 | 233000.0 | 6.73 |
| 2020-10-20 | 6.88 | 6.55 | 6.88 | 6.65 | 492000.0 | 6.65 |
| 2020-10-19 | 7.2 | 6.85 | 7.05 | 6.86 | 204700.0 | 6.86 |
| 2020-10-16 | 7.27 | 6.88 | 6.88 | 7.05 | 135100.0 | 7.05 |
| 2020-10-15 | 6.99 | 6.75 | 6.85 | 6.89 | 275400.0 | 6.89 |
| 2020-10-14 | 7.1 | 6.84 | 7.09 | 6.91 | 252900.0 | 6.91 |
| 2020-10-13 | 7.47 | 7.07 | 7.41 | 7.09 | 200500.0 | 7.09 |
| 2020-10-12 | 7.82 | 7.48 | 7.74 | 7.52 | 180000.0 | 7.52 |
| 2020-10-09 | 8.04 | 7.73 | 7.84 | 7.74 | 201300.0 | 7.74 |
| 2020-10-08 | 7.93 | 7.74 | 7.74 | 7.77 | 204800.0 | 7.77 |
| 2020-10-07 | 8.02 | 7.7 | 7.78 | 7.73 | 227400.0 | 7.73 |
| 2020-10-06 | 8.11 | 7.68 | 7.99 | 7.69 | 164800.0 | 7.69 |
| 2020-10-05 | 8.24 | 7.91 | 8.1 | 7.94 | 143700.0 | 7.94 |
| 2020-10-02 | 8.04 | 7.66 | 7.66 | 8.01 | 262600.0 | 8.01 |
| 2020-10-01 | 7.99 | 7.77 | 7.85 | 7.83 | 183500.0 | 7.83 |
| 2020-09-30 | 8.08 | 7.8 | 7.84 | 7.82 | 247000.0 | 7.82 |
| 2020-09-29 | 8.08 | 7.79 | 8.08 | 7.8 | 147900.0 | 7.8 |
| 2020-09-28 | 8.25 | 8.04 | 8.07 | 8.08 | 126000.0 | 8.08 |
| 2020-09-25 | 8.03 | 7.65 | 7.76 | 7.95 | 237400.0 | 7.95 |
| 2020-09-24 | 7.94 | 7.52 | 7.76 | 7.82 | 260100.0 | 7.82 |
| 2020-09-23 | 8.23 | 7.76 | 8.0 | 7.81 | 142800.0 | 7.81 |
| 2020-09-22 | 8.16 | 7.93 | 8.07 | 7.98 | 177400.0 | 7.98 |
| 2020-09-21 | 8.17 | 7.78 | 8.06 | 8.02 | 328300.0 | 8.02 |
| 2020-09-18 | 8.5 | 8.16 | 8.44 | 8.3 | 551100.0 | 8.3 |
| 2020-09-17 | 8.7 | 8.31 | 8.57 | 8.35 | 148300.0 | 8.35 |
| 2020-09-16 | 8.83 | 8.61 | 8.72 | 8.7 | 250000.0 | 8.7 |
| 2020-09-15 | 9.1 | 8.65 | 9.1 | 8.67 | 133100.0 | 8.67 |
| 2020-09-14 | 9.1 | 8.63 | 8.64 | 9.05 | 203500.0 | 9.05 |
| 2020-09-11 | 8.75 | 8.36 | 8.75 | 8.53 | 330300.0 | 8.53 |
| 2020-09-10 | 8.88 | 8.51 | 8.62 | 8.79 | 352500.0 | 8.79 |
| 2020-09-09 | 8.68 | 8.35 | 8.68 | 8.61 | 230000.0 | 8.61 |
| 2020-09-08 | 8.56 | 8.22 | 8.31 | 8.52 | 170800.0 | 8.52 |
| 2020-09-04 | 8.8 | 8.23 | 8.7 | 8.42 | 224900.0 | 8.42 |
| 2020-09-03 | 8.72 | 8.34 | 8.64 | 8.5 | 283700.0 | 8.5 |
| 2020-09-02 | 8.7 | 8.1 | 8.25 | 8.61 | 340200.0 | 8.61 |
| 2020-09-01 | 8.3 | 7.88 | 7.94 | 8.22 | 290700.0 | 8.22 |
| 2020-08-31 | 8.1 | 7.71 | 7.96 | 8.0 | 371100.0 | 8.0 |
| 2020-08-28 | 8.04 | 7.62 | 7.76 | 8.0 | 235200.0 | 8.0 |
| 2020-08-27 | 7.73 | 7.42 | 7.51 | 7.63 | 313600.0 | 7.63 |
| 2020-08-26 | 7.52 | 6.92 | 7.14 | 7.44 | 580000.0 | 7.44 |
| 2020-08-25 | 7.24 | 6.64 | 6.83 | 7.14 | 444900.0 | 7.14 |
| 2020-08-24 | 6.96 | 6.27 | 6.42 | 6.79 | 575000.0 | 6.79 |
| 2020-08-21 | 8.09 | 6.09 | 8.09 | 6.49 | 1394500.0 | 6.49 |
| 2020-08-20 | 8.36 | 7.89 | 7.98 | 8.27 | 230100.0 | 8.27 |
| 2020-08-19 | 8.09 | 7.74 | 8.09 | 8.07 | 401400.0 | 8.07 |
| 2020-08-18 | 8.2 | 7.85 | 8.2 | 8.11 | 408900.0 | 8.11 |
| 2020-08-17 | 8.27 | 8.04 | 8.21 | 8.26 | 332000.0 | 8.26 |
| 2020-08-14 | 8.31 | 7.76 | 7.85 | 8.16 | 413400.0 | 8.16 |
| 2020-08-13 | 8.0 | 7.67 | 7.86 | 7.89 | 252100.0 | 7.89 |
| 2020-08-12 | 8.39 | 7.91 | 8.35 | 7.96 | 177000.0 | 7.96 |
| 2020-08-11 | 8.61 | 8.19 | 8.38 | 8.21 | 435800.0 | 8.21 |
| 2020-08-10 | 8.49 | 8.16 | 8.17 | 8.28 | 292700.0 | 8.28 |
| 2020-08-07 | 8.31 | 7.74 | 7.76 | 8.14 | 392300.0 | 8.14 |
| 2020-08-06 | 8.2 | 7.72 | 8.08 | 7.76 | 350600.0 | 7.76 |
| 2020-08-05 | 8.11 | 7.8 | 7.8 | 8.09 | 244600.0 | 8.09 |
| 2020-08-04 | 7.73 | 7.29 | 7.29 | 7.69 | 220300.0 | 7.69 |
| 2020-08-03 | 7.34 | 7.16 | 7.2 | 7.3 | 198400.0 | 7.3 |
| 2020-07-31 | 7.3 | 7.03 | 7.27 | 7.19 | 313900.0 | 7.19 |
| 2020-07-30 | 7.41 | 7.19 | 7.34 | 7.34 | 111800.0 | 7.34 |
| 2020-07-29 | 7.68 | 7.34 | 7.34 | 7.46 | 166600.0 | 7.46 |
| 2020-07-28 | 7.4 | 7.22 | 7.24 | 7.32 | 132600.0 | 7.32 |
| 2020-07-27 | 7.45 | 7.06 | 7.35 | 7.26 | 238900.0 | 7.26 |
| 2020-07-24 | 7.48 | 7.2 | 7.35 | 7.38 | 274800.0 | 7.38 |
| 2020-07-23 | 7.41 | 7.18 | 7.2 | 7.34 | 259500.0 | 7.34 |
| 2020-07-22 | 7.26 | 7.03 | 7.07 | 7.2 | 261300.0 | 7.2 |
| 2020-07-21 | 7.2 | 6.88 | 6.96 | 7.17 | 265000.0 | 7.17 |
| 2020-07-20 | 7.22 | 6.88 | 7.14 | 6.9 | 270100.0 | 6.9 |
| 2020-07-17 | 7.33 | 7.07 | 7.15 | 7.23 | 209200.0 | 7.23 |
| 2020-07-16 | 7.3 | 7.08 | 7.15 | 7.14 | 238700.0 | 7.14 |
| 2020-07-15 | 7.38 | 7.0 | 7.13 | 7.16 | 501500.0 | 7.16 |
| 2020-07-14 | 7.41 | 6.99 | 7.28 | 7.0 | 325800.0 | 7.0 |
| 2020-07-13 | 7.66 | 7.26 | 7.65 | 7.3 | 343200.0 | 7.3 |
| 2020-07-10 | 7.76 | 7.54 | 7.6 | 7.6 | 287200.0 | 7.6 |
| 2020-07-09 | 8.0 | 7.53 | 8.0 | 7.61 | 354900.0 | 7.61 |
| 2020-07-08 | 8.0 | 7.64 | 8.0 | 7.96 | 410600.0 | 7.96 |
| 2020-07-07 | 8.3 | 8.01 | 8.18 | 8.03 | 278900.0 | 8.03 |
| 2020-07-06 | 8.45 | 8.11 | 8.38 | 8.3 | 340100.0 | 8.3 |
| 2020-07-02 | 8.59 | 8.21 | 8.27 | 8.21 | 412000.0 | 8.21 |
| 2020-07-01 | 8.77 | 8.04 | 8.2 | 8.1 | 467400.0 | 8.1 |
| 2020-06-30 | 8.47 | 7.92 | 7.93 | 8.18 | 365600.0 | 8.18 |
| 2020-06-29 | 8.1 | 7.8 | 8.07 | 8.0 | 386900.0 | 8.0 |
| 2020-06-26 | 8.22 | 7.56 | 8.1 | 8.07 | 674400.0 | 8.07 |
| 2020-06-25 | 8.38 | 8.09 | 8.23 | 8.19 | 335700.0 | 8.19 |
| 2020-06-24 | 8.49 | 8.11 | 8.25 | 8.31 | 368500.0 | 8.31 |
| 2020-06-23 | 8.56 | 8.2 | 8.45 | 8.36 | 332000.0 | 8.36 |
| 2020-06-22 | 8.35 | 7.78 | 8.08 | 8.33 | 581000.0 | 8.33 |
| 2020-06-19 | 8.49 | 8.03 | 8.4 | 8.1 | 633600.0 | 8.1 |
| 2020-06-18 | 8.45 | 8.08 | 8.25 | 8.27 | 244700.0 | 8.27 |
| 2020-06-17 | 8.85 | 8.28 | 8.85 | 8.33 | 227100.0 | 8.33 |
| 2020-06-16 | 9.08 | 8.59 | 8.7 | 8.78 | 335800.0 | 8.78 |
| 2020-06-15 | 8.68 | 8.09 | 8.49 | 8.29 | 368600.0 | 8.29 |
| 2020-06-12 | 9.22 | 8.5 | 9.15 | 8.69 | 293500.0 | 8.69 |
| 2020-06-11 | 9.1 | 8.86 | 9.04 | 8.86 | 302900.0 | 8.86 |
| 2020-06-10 | 10.51 | 9.46 | 10.51 | 9.47 | 250300.0 | 9.47 |
| 2020-06-09 | 10.95 | 10.51 | 10.71 | 10.69 | 310000.0 | 10.69 |
| 2020-06-08 | 11.06 | 10.58 | 10.78 | 10.79 | 272200.0 | 10.79 |
| 2020-06-05 | 11.12 | 10.59 | 10.7 | 10.68 | 340400.0 | 10.68 |
| 2020-06-04 | 10.29 | 9.87 | 9.89 | 10.17 | 286900.0 | 10.17 |
| 2020-06-03 | 10.14 | 9.67 | 9.67 | 10.04 | 199000.0 | 10.04 |
| 2020-06-02 | 9.53 | 9.16 | 9.24 | 9.37 | 295100.0 | 9.37 |
| 2020-06-01 | 9.88 | 9.11 | 9.7 | 9.11 | 187900.0 | 9.11 |
| 2020-05-29 | 10.17 | 9.68 | 10.06 | 9.7 | 269000.0 | 9.7 |
| 2020-05-28 | 10.82 | 10.14 | 10.82 | 10.18 | 185200.0 | 10.18 |
| 2020-05-27 | 10.95 | 10.38 | 10.8 | 10.65 | 430900.0 | 10.65 |
| 2020-05-26 | 10.66 | 10.26 | 10.5 | 10.5 | 343800.0 | 10.5 |
| 2020-05-22 | 10.62 | 9.79 | 10.4 | 10.2 | 127000.0 | 10.2 |
| 2020-05-21 | 10.79 | 10.25 | 10.79 | 10.45 | 273200.0 | 10.45 |
| 2020-05-20 | 11.0 | 10.7 | 10.97 | 10.88 | 162700.0 | 10.88 |
| 2020-05-19 | 11.25 | 10.76 | 10.97 | 10.83 | 106200.0 | 10.83 |
| 2020-05-18 | 11.19 | 10.57 | 10.57 | 11.09 | 170900.0 | 11.09 |
| 2020-05-15 | 10.29 | 9.54 | 9.65 | 10.13 | 186200.0 | 10.13 |
| 2020-05-14 | 9.95 | 9.35 | 9.51 | 9.72 | 124200.0 | 9.72 |
| 2020-05-13 | 10.31 | 9.58 | 10.31 | 9.82 | 146200.0 | 9.82 |
| 2020-05-12 | 10.68 | 10.39 | 10.57 | 10.49 | 173800.0 | 10.49 |
| 2020-05-11 | 10.89 | 10.45 | 10.61 | 10.57 | 124100.0 | 10.57 |
| 2020-05-08 | 10.96 | 10.6 | 10.72 | 10.86 | 118100.0 | 10.86 |
| 2020-05-07 | 10.7 | 10.13 | 10.24 | 10.41 | 115900.0 | 10.41 |
| 2020-05-06 | 10.69 | 10.0 | 10.5 | 10.05 | 120900.0 | 10.05 |
| 2020-05-05 | 11.21 | 10.51 | 10.99 | 10.53 | 115300.0 | 10.53 |
| 2020-05-04 | 11.27 | 10.61 | 11.14 | 10.9 | 120800.0 | 10.9 |
| 2020-05-01 | 11.4 | 10.82 | 10.87 | 11.38 | 141600.0 | 11.38 |
| 2020-04-30 | 11.54 | 11.09 | 11.54 | 11.26 | 140700.0 | 11.26 |
| 2020-04-29 | 11.92 | 11.16 | 11.51 | 11.59 | 163500.0 | 11.59 |
| 2020-04-28 | 11.09 | 10.57 | 10.6 | 10.98 | 205800.0 | 10.98 |
| 2020-04-27 | 10.33 | 9.73 | 9.75 | 10.24 | 90500.0 | 10.24 |
| 2020-04-24 | 9.71 | 9.27 | 9.63 | 9.63 | 127400.0 | 9.63 |
| 2020-04-23 | 9.92 | 9.44 | 9.6 | 9.6 | 152100.0 | 9.6 |
| 2020-04-22 | 10.05 | 9.57 | 9.98 | 9.66 | 158300.0 | 9.66 |
| 2020-04-21 | 10.21 | 9.7 | 10.09 | 9.84 | 161100.0 | 9.84 |
| 2020-04-20 | 10.56 | 10.14 | 10.35 | 10.28 | 127500.0 | 10.28 |
| 2020-04-17 | 11.37 | 10.55 | 10.73 | 10.71 | 166900.0 | 10.71 |
| 2020-04-16 | 10.52 | 9.75 | 9.93 | 10.41 | 198600.0 | 10.41 |
| 2020-04-15 | 10.53 | 9.58 | 10.53 | 9.96 | 646600.0 | 9.96 |
| 2020-04-14 | 11.1 | 10.42 | 10.93 | 10.66 | 199900.0 | 10.66 |
| 2020-04-13 | 10.98 | 10.2 | 10.82 | 10.93 | 210000.0 | 10.93 |
| 2020-04-09 | 11.02 | 10.28 | 10.45 | 10.87 | 161400.0 | 10.87 |
| 2020-04-08 | 10.77 | 9.99 | 10.46 | 10.23 | 154500.0 | 10.23 |
| 2020-04-07 | 10.89 | 10.19 | 10.24 | 10.26 | 200000.0 | 10.26 |
| 2020-04-06 | 10.01 | 9.05 | 9.06 | 9.95 | 213500.0 | 9.95 |
| 2020-04-03 | 9.21 | 8.52 | 9.15 | 8.84 | 187300.0 | 8.84 |
| 2020-04-02 | 9.8 | 8.89 | 9.5 | 9.24 | 190500.0 | 9.24 |
| 2020-04-01 | 10.46 | 9.52 | 10.23 | 9.66 | 253600.0 | 9.66 |
| 2020-03-31 | 11.01 | 9.89 | 10.18 | 10.67 | 364200.0 | 10.67 |
| 2020-03-30 | 12.02 | 10.24 | 12.0 | 10.38 | 262000.0 | 10.38 |
| 2020-03-27 | 12.4 | 11.83 | 12.03 | 12.04 | 191600.0 | 12.04 |
| 2020-03-26 | 12.63 | 11.98 | 11.98 | 12.42 | 252100.0 | 12.42 |
| 2020-03-25 | 12.5 | 11.56 | 12.0 | 11.88 | 293600.0 | 11.88 |
| 2020-03-24 | 12.72 | 11.82 | 12.2 | 11.94 | 216100.0 | 11.94 |
| 2020-03-23 | 12.12 | 11.07 | 11.31 | 11.6 | 247900.0 | 11.6 |
| 2020-03-20 | 12.18 | 11.09 | 11.85 | 11.28 | 399200.0 | 11.28 |
| 2020-03-19 | 13.61 | 10.35 | 10.71 | 11.84 | 300800.0 | 11.84 |
| 2020-03-18 | 12.3 | 9.66 | 11.75 | 10.75 | 228000.0 | 10.75 |
| 2020-03-17 | 12.33 | 11.26 | 11.8 | 12.28 | 346300.0 | 12.28 |
| 2020-03-16 | 12.15 | 11.44 | 12.0 | 11.57 | 346900.0 | 11.57 |
| 2020-03-13 | 12.96 | 12.21 | 12.74 | 12.75 | 319500.0 | 12.75 |
| 2020-03-12 | 13.08 | 12.0 | 12.87 | 12.21 | 385100.0 | 12.21 |
| 2020-03-11 | 13.91 | 13.29 | 13.78 | 13.41 | 252700.0 | 13.41 |
| 2020-03-10 | 14.65 | 13.42 | 14.31 | 14.07 | 181000.0 | 14.07 |
| 2020-03-09 | 14.47 | 12.66 | 12.66 | 14.08 | 204800.0 | 14.08 |
| 2020-03-06 | 14.23 | 12.92 | 12.92 | 14.12 | 256600.0 | 14.12 |
| 2020-03-05 | 15.48 | 13.45 | 15.48 | 13.77 | 262000.0 | 13.44 |
| 2020-03-04 | 15.97 | 15.39 | 15.57 | 15.8 | 133600.0 | 15.42 |
| 2020-03-03 | 16.41 | 15.35 | 16.04 | 15.53 | 189400.0 | 15.16 |
| 2020-03-02 | 16.51 | 15.86 | 16.21 | 16.08 | 205400.0 | 15.69 |
| 2020-02-28 | 16.3 | 15.41 | 15.41 | 16.17 | 268500.0 | 15.78 |
| 2020-02-27 | 16.38 | 15.45 | 15.94 | 15.93 | 219100.0 | 15.55 |
| 2020-02-26 | 16.89 | 16.19 | 16.65 | 16.19 | 216400.0 | 15.8 |
| 2020-02-25 | 16.98 | 16.34 | 16.98 | 16.58 | 174300.0 | 16.18 |
| 2020-02-24 | 17.05 | 16.66 | 16.69 | 16.95 | 129800.0 | 16.54 |
| 2020-02-21 | 17.32 | 17.02 | 17.32 | 17.1 | 87400.0 | 16.69 |
| 2020-02-20 | 17.38 | 16.93 | 16.96 | 17.28 | 81300.0 | 16.87 |
| 2020-02-19 | 17.19 | 16.87 | 17.1 | 17.11 | 105200.0 | 16.7 |
| 2020-02-18 | 17.17 | 16.72 | 16.98 | 17.07 | 134600.0 | 16.66 |