| 名前 | Farmer Brothers Company Common Stock |
| ティッカー | FARM |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Non-Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.62 | 6.44 | 6.5 | 6.59 | 241400.0 | 6.59 |
| 2021-02-12 | 6.51 | 6.26 | 6.3 | 6.41 | 130300.0 | 6.41 |
| 2021-02-11 | 6.64 | 6.31 | 6.4 | 6.43 | 170000.0 | 6.43 |
| 2021-02-10 | 6.65 | 6.2 | 6.65 | 6.37 | 257600.0 | 6.37 |
| 2021-02-09 | 6.82 | 6.49 | 6.76 | 6.63 | 215700.0 | 6.63 |
| 2021-02-08 | 6.94 | 6.6 | 6.7 | 6.8 | 380400.0 | 6.8 |
| 2021-02-05 | 6.68 | 6.16 | 6.35 | 6.59 | 344800.0 | 6.59 |
| 2021-02-04 | 7.43 | 6.55 | 7.41 | 6.95 | 357900.0 | 6.95 |
| 2021-02-03 | 7.01 | 5.63 | 5.65 | 6.9 | 840500.0 | 6.9 |
| 2021-02-02 | 5.62 | 5.42 | 5.48 | 5.57 | 184900.0 | 5.57 |
| 2021-02-01 | 5.54 | 5.26 | 5.35 | 5.42 | 205000.0 | 5.42 |
| 2021-01-29 | 5.56 | 5.15 | 5.36 | 5.24 | 150800.0 | 5.24 |
| 2021-01-28 | 5.88 | 5.31 | 5.62 | 5.33 | 236200.0 | 5.33 |
| 2021-01-27 | 5.73 | 5.5 | 5.61 | 5.56 | 174300.0 | 5.56 |
| 2021-01-26 | 5.8 | 5.61 | 5.8 | 5.74 | 368000.0 | 5.74 |
| 2021-01-25 | 5.87 | 5.66 | 5.79 | 5.77 | 176000.0 | 5.77 |
| 2021-01-22 | 5.78 | 5.59 | 5.71 | 5.77 | 139600.0 | 5.77 |
| 2021-01-21 | 5.83 | 5.72 | 5.76 | 5.75 | 142700.0 | 5.75 |
| 2021-01-20 | 5.95 | 5.65 | 5.7 | 5.76 | 249500.0 | 5.76 |
| 2021-01-19 | 5.75 | 5.63 | 5.75 | 5.66 | 175100.0 | 5.66 |
| 2021-01-15 | 5.69 | 5.43 | 5.51 | 5.65 | 246100.0 | 5.65 |
| 2021-01-14 | 5.78 | 5.57 | 5.65 | 5.61 | 188300.0 | 5.61 |
| 2021-01-13 | 6.14 | 5.46 | 5.53 | 5.6 | 699200.0 | 5.6 |
| 2021-01-12 | 5.14 | 4.75 | 4.77 | 5.12 | 381900.0 | 5.12 |
| 2021-01-11 | 4.86 | 4.68 | 4.77 | 4.7 | 131200.0 | 4.7 |
| 2021-01-08 | 5.12 | 4.76 | 5.08 | 4.86 | 196300.0 | 4.86 |
| 2021-01-07 | 5.12 | 4.93 | 5.1 | 5.04 | 186000.0 | 5.04 |
| 2021-01-06 | 5.1 | 4.81 | 4.86 | 5.04 | 290900.0 | 5.04 |
| 2021-01-05 | 4.83 | 4.37 | 4.53 | 4.77 | 238000.0 | 4.77 |
| 2021-01-04 | 4.8 | 4.32 | 4.73 | 4.53 | 172800.0 | 4.53 |
| 2020-12-31 | 4.8 | 4.34 | 4.48 | 4.67 | 236500.0 | 4.67 |
| 2020-12-30 | 4.55 | 4.25 | 4.29 | 4.44 | 172100.0 | 4.44 |
| 2020-12-29 | 4.33 | 4.16 | 4.18 | 4.28 | 163400.0 | 4.28 |
| 2020-12-28 | 4.21 | 4.11 | 4.17 | 4.16 | 182400.0 | 4.16 |
| 2020-12-24 | 4.18 | 4.1 | 4.18 | 4.13 | 48000.0 | 4.13 |
| 2020-12-23 | 4.17 | 4.0 | 4.0 | 4.15 | 92200.0 | 4.15 |
| 2020-12-22 | 4.05 | 3.93 | 4.05 | 4.0 | 95900.0 | 4.0 |
| 2020-12-21 | 4.07 | 3.85 | 3.98 | 4.07 | 91700.0 | 4.07 |
| 2020-12-18 | 4.13 | 4.0 | 4.1 | 4.02 | 138200.0 | 4.02 |
| 2020-12-17 | 4.1 | 4.0 | 4.1 | 4.1 | 112400.0 | 4.1 |
| 2020-12-16 | 4.18 | 3.87 | 3.96 | 4.07 | 120800.0 | 4.07 |
| 2020-12-15 | 3.94 | 3.77 | 3.91 | 3.86 | 330300.0 | 3.86 |
| 2020-12-14 | 4.23 | 3.67 | 4.1 | 3.69 | 265100.0 | 3.69 |
| 2020-12-11 | 4.32 | 3.96 | 4.32 | 4.0 | 138000.0 | 4.0 |
| 2020-12-10 | 4.34 | 4.24 | 4.31 | 4.26 | 67200.0 | 4.26 |
| 2020-12-09 | 4.37 | 4.27 | 4.37 | 4.31 | 72600.0 | 4.31 |
| 2020-12-08 | 4.41 | 4.25 | 4.3 | 4.35 | 120400.0 | 4.35 |
| 2020-12-07 | 4.47 | 4.3 | 4.46 | 4.32 | 100400.0 | 4.32 |
| 2020-12-04 | 4.53 | 4.4 | 4.46 | 4.45 | 149600.0 | 4.45 |
| 2020-12-03 | 4.53 | 4.38 | 4.5 | 4.42 | 93300.0 | 4.42 |
| 2020-12-02 | 4.57 | 4.4 | 4.49 | 4.49 | 79700.0 | 4.49 |
| 2020-12-01 | 4.58 | 4.43 | 4.55 | 4.5 | 81600.0 | 4.5 |
| 2020-11-30 | 4.72 | 4.43 | 4.65 | 4.45 | 218900.0 | 4.45 |
| 2020-11-27 | 4.73 | 4.42 | 4.69 | 4.6 | 80400.0 | 4.6 |
| 2020-11-25 | 4.75 | 4.56 | 4.75 | 4.65 | 90400.0 | 4.65 |
| 2020-11-24 | 4.75 | 4.52 | 4.6 | 4.72 | 191300.0 | 4.72 |
| 2020-11-23 | 4.55 | 4.26 | 4.47 | 4.46 | 164500.0 | 4.46 |
| 2020-11-20 | 4.6 | 4.31 | 4.55 | 4.35 | 134500.0 | 4.35 |
| 2020-11-19 | 4.56 | 4.36 | 4.46 | 4.55 | 117000.0 | 4.55 |
| 2020-11-18 | 4.6 | 4.42 | 4.56 | 4.46 | 127100.0 | 4.46 |
| 2020-11-17 | 4.61 | 4.43 | 4.48 | 4.51 | 82000.0 | 4.51 |
| 2020-11-16 | 4.6 | 4.35 | 4.35 | 4.51 | 142800.0 | 4.51 |
| 2020-11-13 | 4.33 | 4.09 | 4.14 | 4.28 | 134300.0 | 4.28 |
| 2020-11-12 | 4.24 | 3.95 | 4.18 | 4.07 | 103200.0 | 4.07 |
| 2020-11-11 | 4.59 | 4.18 | 4.59 | 4.23 | 67300.0 | 4.23 |
| 2020-11-10 | 4.44 | 4.2 | 4.25 | 4.31 | 71800.0 | 4.31 |
| 2020-11-09 | 4.38 | 4.14 | 4.17 | 4.26 | 128200.0 | 4.26 |
| 2020-11-06 | 4.17 | 3.7 | 4.17 | 3.72 | 105600.0 | 3.72 |
| 2020-11-05 | 4.23 | 3.91 | 4.08 | 4.13 | 81300.0 | 4.13 |
| 2020-11-04 | 4.08 | 3.81 | 4.06 | 3.89 | 47100.0 | 3.89 |
| 2020-11-03 | 4.11 | 3.89 | 3.91 | 4.09 | 108300.0 | 4.09 |
| 2020-11-02 | 3.82 | 3.46 | 3.57 | 3.79 | 130000.0 | 3.79 |
| 2020-10-30 | 3.7 | 3.42 | 3.65 | 3.47 | 154500.0 | 3.47 |
| 2020-10-29 | 3.81 | 3.4 | 3.81 | 3.52 | 199300.0 | 3.52 |
| 2020-10-28 | 3.95 | 3.73 | 3.89 | 3.77 | 76300.0 | 3.77 |
| 2020-10-27 | 4.11 | 3.87 | 4.1 | 3.97 | 139500.0 | 3.97 |
| 2020-10-26 | 4.23 | 4.03 | 4.19 | 4.05 | 128200.0 | 4.05 |
| 2020-10-23 | 4.27 | 4.15 | 4.21 | 4.22 | 46400.0 | 4.22 |
| 2020-10-22 | 4.25 | 4.16 | 4.2 | 4.18 | 51600.0 | 4.18 |
| 2020-10-21 | 4.37 | 4.15 | 4.34 | 4.2 | 91900.0 | 4.2 |
| 2020-10-20 | 4.47 | 4.26 | 4.44 | 4.34 | 74900.0 | 4.34 |
| 2020-10-19 | 4.67 | 4.34 | 4.67 | 4.37 | 74800.0 | 4.37 |
| 2020-10-16 | 4.64 | 4.35 | 4.64 | 4.42 | 64300.0 | 4.42 |
| 2020-10-15 | 4.51 | 4.4 | 4.48 | 4.44 | 85700.0 | 4.44 |
| 2020-10-14 | 4.71 | 4.47 | 4.71 | 4.5 | 129800.0 | 4.5 |
| 2020-10-13 | 4.8 | 4.66 | 4.76 | 4.7 | 41600.0 | 4.7 |
| 2020-10-12 | 4.85 | 4.61 | 4.72 | 4.82 | 143300.0 | 4.82 |
| 2020-10-09 | 4.96 | 4.72 | 4.87 | 4.74 | 77100.0 | 4.74 |
| 2020-10-08 | 4.93 | 4.62 | 4.72 | 4.86 | 120100.0 | 4.86 |
| 2020-10-07 | 4.7 | 4.42 | 4.52 | 4.69 | 88400.0 | 4.69 |
| 2020-10-06 | 4.73 | 4.46 | 4.72 | 4.46 | 73700.0 | 4.46 |
| 2020-10-05 | 4.77 | 4.57 | 4.77 | 4.64 | 48800.0 | 4.64 |
| 2020-10-02 | 4.68 | 4.42 | 4.47 | 4.64 | 68200.0 | 4.64 |
| 2020-10-01 | 4.59 | 4.38 | 4.58 | 4.51 | 83400.0 | 4.51 |
| 2020-09-30 | 4.69 | 4.33 | 4.53 | 4.42 | 82200.0 | 4.42 |
| 2020-09-29 | 4.65 | 4.47 | 4.54 | 4.49 | 140100.0 | 4.49 |
| 2020-09-28 | 4.76 | 4.45 | 4.45 | 4.68 | 86300.0 | 4.68 |
| 2020-09-25 | 4.54 | 4.3 | 4.5 | 4.37 | 102600.0 | 4.37 |
| 2020-09-24 | 4.55 | 4.35 | 4.55 | 4.48 | 64000.0 | 4.48 |
| 2020-09-23 | 4.91 | 4.46 | 4.8 | 4.53 | 124200.0 | 4.53 |
| 2020-09-22 | 5.02 | 4.68 | 4.97 | 4.76 | 128200.0 | 4.76 |
| 2020-09-21 | 5.03 | 4.78 | 4.97 | 4.93 | 137200.0 | 4.93 |
| 2020-09-18 | 5.28 | 4.95 | 5.28 | 5.07 | 316400.0 | 5.07 |
| 2020-09-17 | 5.5 | 5.15 | 5.37 | 5.22 | 118500.0 | 5.22 |
| 2020-09-16 | 5.52 | 5.27 | 5.28 | 5.48 | 84300.0 | 5.48 |
| 2020-09-15 | 5.48 | 5.22 | 5.45 | 5.26 | 131200.0 | 5.26 |
| 2020-09-14 | 5.64 | 5.25 | 5.38 | 5.45 | 194600.0 | 5.45 |
| 2020-09-11 | 5.77 | 5.45 | 5.65 | 5.52 | 383500.0 | 5.52 |
| 2020-09-10 | 6.19 | 5.73 | 5.99 | 6.15 | 218800.0 | 6.15 |
| 2020-09-09 | 6.56 | 5.86 | 6.55 | 5.95 | 123000.0 | 5.95 |
| 2020-09-08 | 6.53 | 6.24 | 6.44 | 6.49 | 84500.0 | 6.49 |
| 2020-09-04 | 6.5 | 6.19 | 6.4 | 6.46 | 104600.0 | 6.46 |
| 2020-09-03 | 6.81 | 6.26 | 6.68 | 6.36 | 86800.0 | 6.36 |
| 2020-09-02 | 6.65 | 6.25 | 6.47 | 6.63 | 104200.0 | 6.63 |
| 2020-09-01 | 6.51 | 6.02 | 6.29 | 6.45 | 256200.0 | 6.45 |
| 2020-08-31 | 6.39 | 6.06 | 6.2 | 6.29 | 129100.0 | 6.29 |
| 2020-08-28 | 6.35 | 5.93 | 6.0 | 6.14 | 129900.0 | 6.14 |
| 2020-08-27 | 6.84 | 5.95 | 6.71 | 5.98 | 141200.0 | 5.98 |
| 2020-08-26 | 7.78 | 6.47 | 7.78 | 6.5 | 200200.0 | 6.5 |
| 2020-08-25 | 7.9 | 7.52 | 7.64 | 7.73 | 99300.0 | 7.73 |
| 2020-08-24 | 7.62 | 7.03 | 7.14 | 7.6 | 225100.0 | 7.6 |
| 2020-08-21 | 7.23 | 6.93 | 7.23 | 7.1 | 93300.0 | 7.1 |
| 2020-08-20 | 7.29 | 6.84 | 7.13 | 7.23 | 96700.0 | 7.23 |
| 2020-08-19 | 7.26 | 6.66 | 6.66 | 7.25 | 148200.0 | 7.25 |
| 2020-08-18 | 6.64 | 6.4 | 6.64 | 6.58 | 158200.0 | 6.58 |
| 2020-08-17 | 6.74 | 5.95 | 6.74 | 6.63 | 144900.0 | 6.63 |
| 2020-08-14 | 6.91 | 6.19 | 6.19 | 6.68 | 223600.0 | 6.68 |
| 2020-08-13 | 6.39 | 6.19 | 6.25 | 6.25 | 56800.0 | 6.25 |
| 2020-08-12 | 6.47 | 6.27 | 6.4 | 6.27 | 152800.0 | 6.27 |
| 2020-08-11 | 6.54 | 6.18 | 6.18 | 6.4 | 148800.0 | 6.4 |
| 2020-08-10 | 6.25 | 6.02 | 6.07 | 6.12 | 137600.0 | 6.12 |
| 2020-08-07 | 6.19 | 5.41 | 5.46 | 6.1 | 206400.0 | 6.1 |
| 2020-08-06 | 5.56 | 5.05 | 5.11 | 5.44 | 327100.0 | 5.44 |
| 2020-08-05 | 5.29 | 4.97 | 5.19 | 5.05 | 121600.0 | 5.05 |
| 2020-08-04 | 5.16 | 4.88 | 4.88 | 5.1 | 161300.0 | 5.1 |
| 2020-08-03 | 5.09 | 4.7 | 5.07 | 4.82 | 104500.0 | 4.82 |
| 2020-07-31 | 5.11 | 4.74 | 5.07 | 4.98 | 107400.0 | 4.98 |
| 2020-07-30 | 5.37 | 5.05 | 5.37 | 5.07 | 95700.0 | 5.07 |
| 2020-07-29 | 5.63 | 5.42 | 5.52 | 5.47 | 80900.0 | 5.47 |
| 2020-07-28 | 5.67 | 5.35 | 5.67 | 5.45 | 125200.0 | 5.45 |
| 2020-07-27 | 5.94 | 5.65 | 5.89 | 5.71 | 105300.0 | 5.71 |
| 2020-07-24 | 6.01 | 5.78 | 5.94 | 5.8 | 78200.0 | 5.8 |
| 2020-07-23 | 6.25 | 5.88 | 6.09 | 5.94 | 99500.0 | 5.94 |
| 2020-07-22 | 6.15 | 6.04 | 6.06 | 6.1 | 42800.0 | 6.1 |
| 2020-07-21 | 6.25 | 5.9 | 6.0 | 6.1 | 64300.0 | 6.1 |
| 2020-07-20 | 6.13 | 5.79 | 6.1 | 5.88 | 104000.0 | 5.88 |
| 2020-07-17 | 6.31 | 6.02 | 6.02 | 6.17 | 76100.0 | 6.17 |
| 2020-07-16 | 6.25 | 5.95 | 6.25 | 6.03 | 77400.0 | 6.03 |
| 2020-07-15 | 6.42 | 6.21 | 6.26 | 6.25 | 87700.0 | 6.25 |
| 2020-07-14 | 6.3 | 6.03 | 6.15 | 6.14 | 85000.0 | 6.14 |
| 2020-07-13 | 6.32 | 5.92 | 6.13 | 6.11 | 78600.0 | 6.11 |
| 2020-07-10 | 6.13 | 5.83 | 5.85 | 6.09 | 56800.0 | 6.09 |
| 2020-07-09 | 6.41 | 5.81 | 6.41 | 5.93 | 173100.0 | 5.93 |
| 2020-07-08 | 6.53 | 6.27 | 6.31 | 6.41 | 52400.0 | 6.41 |
| 2020-07-07 | 6.97 | 6.32 | 6.83 | 6.34 | 51400.0 | 6.34 |
| 2020-07-06 | 7.27 | 6.74 | 7.27 | 6.92 | 54100.0 | 6.92 |
| 2020-07-02 | 7.5 | 7.01 | 7.35 | 7.07 | 77000.0 | 7.07 |
| 2020-07-01 | 7.48 | 7.02 | 7.32 | 7.23 | 100400.0 | 7.23 |
| 2020-06-30 | 7.45 | 7.17 | 7.38 | 7.34 | 77500.0 | 7.34 |
| 2020-06-29 | 7.46 | 6.53 | 6.61 | 7.37 | 97900.0 | 7.37 |
| 2020-06-26 | 7.24 | 6.51 | 6.9 | 6.56 | 644300.0 | 6.56 |
| 2020-06-25 | 7.94 | 7.0 | 7.71 | 7.07 | 74900.0 | 7.07 |
| 2020-06-24 | 8.37 | 7.64 | 8.17 | 7.67 | 94800.0 | 7.67 |
| 2020-06-23 | 8.62 | 8.18 | 8.54 | 8.37 | 78500.0 | 8.37 |
| 2020-06-22 | 8.81 | 8.18 | 8.67 | 8.4 | 60400.0 | 8.4 |
| 2020-06-19 | 8.67 | 8.3 | 8.42 | 8.63 | 147400.0 | 8.63 |
| 2020-06-18 | 8.35 | 8.08 | 8.3 | 8.29 | 60300.0 | 8.29 |
| 2020-06-17 | 8.92 | 8.24 | 8.71 | 8.28 | 53500.0 | 8.28 |
| 2020-06-16 | 9.13 | 8.51 | 8.51 | 8.76 | 78900.0 | 8.76 |
| 2020-06-15 | 8.65 | 8.19 | 8.39 | 8.31 | 86900.0 | 8.31 |
| 2020-06-12 | 8.98 | 8.53 | 8.84 | 8.76 | 72400.0 | 8.76 |
| 2020-06-11 | 8.95 | 7.94 | 8.61 | 8.04 | 123500.0 | 8.04 |
| 2020-06-10 | 10.74 | 8.95 | 10.57 | 9.09 | 95600.0 | 9.09 |
| 2020-06-09 | 11.14 | 10.57 | 11.14 | 10.81 | 166600.0 | 10.81 |
| 2020-06-08 | 11.44 | 10.28 | 10.38 | 11.07 | 239900.0 | 11.07 |
| 2020-06-05 | 9.8 | 8.98 | 9.04 | 9.56 | 77900.0 | 9.56 |
| 2020-06-04 | 9.07 | 7.92 | 7.97 | 8.74 | 86000.0 | 8.74 |
| 2020-06-03 | 8.37 | 7.96 | 8.1 | 8.0 | 58500.0 | 8.0 |
| 2020-06-02 | 8.09 | 7.76 | 7.99 | 7.94 | 57900.0 | 7.94 |
| 2020-06-01 | 8.02 | 7.68 | 7.79 | 7.86 | 70800.0 | 7.86 |
| 2020-05-29 | 8.29 | 7.56 | 8.24 | 7.71 | 183400.0 | 7.71 |
| 2020-05-28 | 8.5 | 7.75 | 8.12 | 8.33 | 61400.0 | 8.33 |
| 2020-05-27 | 8.12 | 7.2 | 7.48 | 7.99 | 163700.0 | 7.99 |
| 2020-05-26 | 7.35 | 7.05 | 7.33 | 7.12 | 109700.0 | 7.12 |
| 2020-05-22 | 7.62 | 7.01 | 7.57 | 7.05 | 46900.0 | 7.05 |
| 2020-05-21 | 7.58 | 7.02 | 7.21 | 7.47 | 95100.0 | 7.47 |
| 2020-05-20 | 7.38 | 7.02 | 7.02 | 7.3 | 83800.0 | 7.3 |
| 2020-05-19 | 7.77 | 6.85 | 7.77 | 6.85 | 125800.0 | 6.85 |
| 2020-05-18 | 7.87 | 7.52 | 7.79 | 7.73 | 55100.0 | 7.73 |
| 2020-05-15 | 7.68 | 7.3 | 7.3 | 7.48 | 66600.0 | 7.48 |
| 2020-05-14 | 7.3 | 6.83 | 7.21 | 7.27 | 76000.0 | 7.27 |
| 2020-05-13 | 8.11 | 7.07 | 7.74 | 7.34 | 94200.0 | 7.34 |
| 2020-05-12 | 8.77 | 7.98 | 8.67 | 8.01 | 48400.0 | 8.01 |
| 2020-05-11 | 9.46 | 8.63 | 9.46 | 8.67 | 99300.0 | 8.67 |
| 2020-05-08 | 9.4 | 8.26 | 8.26 | 8.83 | 217000.0 | 8.83 |
| 2020-05-07 | 8.94 | 8.0 | 8.08 | 8.12 | 59900.0 | 8.12 |
| 2020-05-06 | 8.95 | 7.81 | 8.95 | 7.91 | 37400.0 | 7.91 |
| 2020-05-05 | 9.53 | 8.84 | 9.4 | 9.02 | 87600.0 | 9.02 |
| 2020-05-04 | 9.42 | 9.01 | 9.04 | 9.36 | 56100.0 | 9.36 |
| 2020-05-01 | 9.21 | 8.71 | 8.99 | 9.19 | 95500.0 | 9.19 |
| 2020-04-30 | 9.42 | 8.9 | 9.2 | 9.24 | 60800.0 | 9.24 |
| 2020-04-29 | 9.4 | 8.25 | 8.25 | 9.25 | 112000.0 | 9.25 |
| 2020-04-28 | 8.19 | 7.71 | 8.0 | 8.15 | 87600.0 | 8.15 |
| 2020-04-27 | 7.9 | 7.52 | 7.52 | 7.82 | 49300.0 | 7.82 |
| 2020-04-24 | 7.71 | 7.36 | 7.71 | 7.62 | 28400.0 | 7.62 |
| 2020-04-23 | 8.06 | 7.73 | 8.0 | 7.77 | 67900.0 | 7.77 |
| 2020-04-22 | 7.97 | 7.59 | 7.97 | 7.83 | 40900.0 | 7.83 |
| 2020-04-21 | 7.91 | 7.41 | 7.91 | 7.82 | 48400.0 | 7.82 |
| 2020-04-20 | 8.18 | 7.73 | 8.15 | 8.16 | 84000.0 | 8.16 |
| 2020-04-17 | 8.4 | 7.53 | 7.9 | 8.2 | 94300.0 | 8.2 |
| 2020-04-16 | 8.09 | 7.58 | 7.65 | 8.05 | 61300.0 | 8.05 |
| 2020-04-15 | 8.08 | 7.37 | 8.08 | 7.65 | 103500.0 | 7.65 |
| 2020-04-14 | 8.41 | 7.9 | 8.05 | 8.38 | 83600.0 | 8.38 |
| 2020-04-13 | 8.42 | 7.79 | 8.3 | 8.03 | 70800.0 | 8.03 |
| 2020-04-09 | 8.46 | 7.72 | 7.91 | 8.33 | 116700.0 | 8.33 |
| 2020-04-08 | 7.79 | 6.55 | 6.68 | 7.61 | 164000.0 | 7.61 |
| 2020-04-07 | 6.93 | 6.38 | 6.56 | 6.59 | 104000.0 | 6.59 |
| 2020-04-06 | 6.95 | 6.35 | 6.41 | 6.47 | 159800.0 | 6.47 |
| 2020-04-03 | 6.8 | 6.14 | 6.8 | 6.29 | 106100.0 | 6.29 |
| 2020-04-02 | 6.89 | 6.57 | 6.76 | 6.79 | 70000.0 | 6.79 |
| 2020-04-01 | 6.88 | 6.33 | 6.8 | 6.72 | 91800.0 | 6.72 |
| 2020-03-31 | 7.27 | 6.69 | 7.0 | 6.96 | 131300.0 | 6.96 |
| 2020-03-30 | 7.12 | 6.7 | 7.06 | 7.0 | 65700.0 | 7.0 |
| 2020-03-27 | 7.69 | 6.83 | 7.49 | 7.06 | 43100.0 | 7.06 |
| 2020-03-26 | 7.8 | 7.31 | 7.63 | 7.76 | 68100.0 | 7.76 |
| 2020-03-25 | 7.81 | 6.89 | 7.64 | 7.53 | 66800.0 | 7.53 |
| 2020-03-24 | 7.65 | 7.14 | 7.28 | 7.63 | 96500.0 | 7.63 |
| 2020-03-23 | 7.17 | 6.6 | 6.89 | 6.91 | 108400.0 | 6.91 |
| 2020-03-20 | 7.39 | 6.6 | 7.0 | 6.89 | 107700.0 | 6.89 |
| 2020-03-19 | 7.05 | 5.94 | 6.04 | 6.94 | 176900.0 | 6.94 |
| 2020-03-18 | 7.78 | 6.03 | 7.67 | 6.15 | 71400.0 | 6.15 |
| 2020-03-17 | 8.16 | 7.36 | 7.45 | 7.82 | 107000.0 | 7.82 |
| 2020-03-16 | 8.73 | 7.15 | 8.73 | 7.33 | 97500.0 | 7.33 |
| 2020-03-13 | 9.47 | 8.47 | 9.06 | 8.67 | 93700.0 | 8.67 |
| 2020-03-12 | 9.43 | 8.68 | 9.03 | 8.7 | 88900.0 | 8.7 |
| 2020-03-11 | 10.59 | 9.82 | 10.41 | 9.88 | 128500.0 | 9.88 |
| 2020-03-10 | 11.45 | 10.35 | 11.14 | 10.67 | 62100.0 | 10.67 |
| 2020-03-09 | 11.6 | 10.96 | 11.6 | 11.0 | 66400.0 | 11.0 |
| 2020-03-06 | 12.31 | 11.88 | 11.95 | 12.06 | 62800.0 | 12.06 |
| 2020-03-05 | 12.28 | 11.86 | 12.14 | 12.19 | 54500.0 | 12.19 |
| 2020-03-04 | 12.45 | 12.2 | 12.42 | 12.39 | 39400.0 | 12.39 |
| 2020-03-03 | 12.55 | 12.0 | 12.42 | 12.17 | 112500.0 | 12.17 |
| 2020-03-02 | 12.56 | 12.1 | 12.36 | 12.51 | 77500.0 | 12.51 |
| 2020-02-28 | 12.4 | 11.38 | 11.98 | 12.35 | 92400.0 | 12.35 |
| 2020-02-27 | 12.65 | 12.35 | 12.52 | 12.35 | 87300.0 | 12.35 |
| 2020-02-26 | 13.09 | 12.72 | 13.05 | 12.76 | 54300.0 | 12.76 |
| 2020-02-25 | 13.7 | 12.78 | 13.7 | 12.97 | 67100.0 | 12.97 |
| 2020-02-24 | 13.87 | 13.37 | 13.87 | 13.52 | 43500.0 | 13.52 |
| 2020-02-21 | 14.37 | 13.96 | 14.37 | 14.21 | 51200.0 | 14.21 |
| 2020-02-20 | 15.08 | 14.35 | 14.76 | 14.37 | 47100.0 | 14.37 |
| 2020-02-19 | 14.86 | 13.97 | 13.97 | 14.8 | 229500.0 | 14.8 |
| 2020-02-18 | 14.08 | 13.73 | 13.73 | 14.02 | 61200.0 | 14.02 |