| 名前 | Spok Holdings Inc. Common Stock |
| ティッカー | SPOK |
| 国 | United States |
| 上場年 | nan |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.98 | 11.54 | 11.98 | 11.63 | 75500.0 | 11.63 |
| 2021-02-12 | 12.04 | 11.63 | 11.84 | 12.01 | 48300.0 | 12.01 |
| 2021-02-11 | 11.99 | 11.68 | 11.87 | 11.94 | 72400.0 | 11.94 |
| 2021-02-10 | 12.1 | 11.84 | 11.86 | 11.89 | 38300.0 | 11.89 |
| 2021-02-09 | 12.06 | 11.81 | 12.06 | 11.85 | 35000.0 | 11.85 |
| 2021-02-08 | 12.18 | 11.74 | 11.91 | 12.17 | 46400.0 | 12.17 |
| 2021-02-05 | 12.35 | 11.59 | 11.92 | 11.75 | 42100.0 | 11.75 |
| 2021-02-04 | 11.88 | 11.6 | 11.6 | 11.88 | 27200.0 | 11.88 |
| 2021-02-03 | 11.79 | 11.4 | 11.65 | 11.59 | 41800.0 | 11.59 |
| 2021-02-02 | 11.74 | 11.32 | 11.38 | 11.68 | 89100.0 | 11.68 |
| 2021-02-01 | 11.47 | 11.1 | 11.19 | 11.12 | 122200.0 | 11.12 |
| 2021-01-29 | 11.8 | 11.09 | 11.8 | 11.12 | 130900.0 | 11.12 |
| 2021-01-28 | 12.31 | 11.58 | 12.31 | 11.77 | 99100.0 | 11.77 |
| 2021-01-27 | 12.55 | 12.09 | 12.31 | 12.14 | 71200.0 | 12.14 |
| 2021-01-26 | 12.86 | 12.15 | 12.36 | 12.58 | 78000.0 | 12.58 |
| 2021-01-25 | 12.48 | 12.12 | 12.42 | 12.29 | 43100.0 | 12.29 |
| 2021-01-22 | 12.44 | 11.95 | 12.06 | 12.37 | 56500.0 | 12.37 |
| 2021-01-21 | 12.38 | 12.0 | 12.2 | 12.22 | 59200.0 | 12.22 |
| 2021-01-20 | 12.32 | 11.88 | 12.15 | 12.15 | 52100.0 | 12.15 |
| 2021-01-19 | 12.47 | 12.11 | 12.26 | 12.16 | 57600.0 | 12.16 |
| 2021-01-15 | 12.32 | 11.96 | 12.15 | 12.13 | 53000.0 | 12.13 |
| 2021-01-14 | 12.51 | 12.15 | 12.15 | 12.25 | 72600.0 | 12.25 |
| 2021-01-13 | 12.47 | 12.08 | 12.47 | 12.12 | 38200.0 | 12.12 |
| 2021-01-12 | 12.53 | 12.19 | 12.53 | 12.45 | 40200.0 | 12.45 |
| 2021-01-11 | 12.61 | 12.42 | 12.42 | 12.54 | 60900.0 | 12.54 |
| 2021-01-08 | 12.6 | 12.22 | 12.59 | 12.48 | 79100.0 | 12.48 |
| 2021-01-07 | 12.74 | 12.38 | 12.74 | 12.6 | 92000.0 | 12.6 |
| 2021-01-06 | 12.84 | 11.93 | 11.93 | 12.74 | 163400.0 | 12.74 |
| 2021-01-05 | 12.23 | 11.78 | 12.0 | 11.81 | 166200.0 | 11.81 |
| 2021-01-04 | 12.12 | 11.11 | 11.23 | 11.97 | 108700.0 | 11.97 |
| 2020-12-31 | 11.2 | 10.99 | 11.13 | 11.13 | 74300.0 | 11.13 |
| 2020-12-30 | 11.16 | 10.98 | 11.16 | 11.15 | 64000.0 | 11.15 |
| 2020-12-29 | 11.3 | 10.94 | 11.14 | 11.22 | 93500.0 | 11.22 |
| 2020-12-28 | 11.16 | 10.95 | 11.13 | 11.13 | 103500.0 | 11.13 |
| 2020-12-24 | 11.26 | 10.99 | 11.26 | 11.02 | 29900.0 | 11.02 |
| 2020-12-23 | 11.26 | 10.61 | 10.8 | 11.2 | 139000.0 | 11.2 |
| 2020-12-22 | 10.8 | 10.62 | 10.75 | 10.74 | 110300.0 | 10.74 |
| 2020-12-21 | 10.7 | 10.31 | 10.48 | 10.62 | 64500.0 | 10.62 |
| 2020-12-18 | 10.95 | 10.5 | 10.79 | 10.66 | 418100.0 | 10.66 |
| 2020-12-17 | 10.78 | 10.47 | 10.65 | 10.73 | 100100.0 | 10.73 |
| 2020-12-16 | 10.81 | 10.55 | 10.7 | 10.59 | 59000.0 | 10.59 |
| 2020-12-15 | 11.0 | 10.47 | 10.49 | 10.79 | 188000.0 | 10.79 |
| 2020-12-14 | 10.59 | 10.05 | 10.1 | 10.49 | 196800.0 | 10.49 |
| 2020-12-11 | 10.15 | 9.91 | 10.03 | 10.01 | 225600.0 | 10.01 |
| 2020-12-10 | 10.24 | 9.98 | 10.07 | 10.04 | 220700.0 | 10.04 |
| 2020-12-09 | 10.2 | 10.03 | 10.17 | 10.03 | 61000.0 | 10.03 |
| 2020-12-08 | 10.17 | 9.91 | 9.96 | 10.07 | 82600.0 | 10.07 |
| 2020-12-07 | 10.25 | 10.03 | 10.12 | 10.06 | 39500.0 | 10.06 |
| 2020-12-04 | 10.35 | 10.08 | 10.26 | 10.13 | 56200.0 | 10.13 |
| 2020-12-03 | 10.36 | 10.11 | 10.11 | 10.22 | 117000.0 | 10.22 |
| 2020-12-02 | 10.13 | 9.76 | 9.76 | 10.06 | 71500.0 | 10.06 |
| 2020-12-01 | 9.95 | 9.68 | 9.9 | 9.69 | 49400.0 | 9.69 |
| 2020-11-30 | 10.05 | 9.73 | 10.05 | 9.83 | 74400.0 | 9.83 |
| 2020-11-27 | 10.12 | 9.87 | 9.94 | 10.1 | 25600.0 | 10.1 |
| 2020-11-25 | 10.02 | 9.61 | 9.9 | 9.87 | 69100.0 | 9.87 |
| 2020-11-24 | 10.02 | 9.77 | 9.77 | 9.87 | 154600.0 | 9.87 |
| 2020-11-23 | 9.95 | 9.61 | 9.95 | 9.73 | 67800.0 | 9.73 |
| 2020-11-20 | 9.95 | 9.64 | 9.64 | 9.83 | 58200.0 | 9.83 |
| 2020-11-19 | 9.95 | 9.65 | 9.76 | 9.77 | 39200.0 | 9.77 |
| 2020-11-18 | 10.08 | 9.68 | 9.96 | 9.73 | 49100.0 | 9.73 |
| 2020-11-17 | 10.09 | 9.89 | 9.99 | 9.95 | 40700.0 | 9.95 |
| 2020-11-16 | 10.1 | 9.87 | 9.87 | 10.03 | 77400.0 | 10.03 |
| 2020-11-13 | 9.97 | 9.48 | 9.66 | 9.73 | 94700.0 | 9.73 |
| 2020-11-12 | 9.73 | 9.52 | 9.65 | 9.57 | 63600.0 | 9.44 |
| 2020-11-11 | 9.87 | 9.64 | 9.82 | 9.74 | 56500.0 | 9.61 |
| 2020-11-10 | 9.92 | 9.67 | 9.81 | 9.84 | 96000.0 | 9.71 |
| 2020-11-09 | 9.96 | 9.58 | 9.83 | 9.69 | 87600.0 | 9.56 |
| 2020-11-06 | 9.66 | 9.36 | 9.55 | 9.42 | 49200.0 | 9.3 |
| 2020-11-05 | 9.73 | 9.47 | 9.47 | 9.49 | 61600.0 | 9.37 |
| 2020-11-04 | 9.5 | 9.35 | 9.4 | 9.45 | 80500.0 | 9.33 |
| 2020-11-03 | 9.35 | 9.22 | 9.22 | 9.31 | 71300.0 | 9.19 |
| 2020-11-02 | 9.29 | 9.11 | 9.11 | 9.17 | 158400.0 | 9.05 |
| 2020-10-30 | 9.19 | 8.79 | 8.94 | 9.08 | 116000.0 | 8.96 |
| 2020-10-29 | 9.06 | 8.77 | 9.0 | 8.9 | 168100.0 | 8.78 |
| 2020-10-28 | 8.88 | 8.61 | 8.75 | 8.63 | 46600.0 | 8.52 |
| 2020-10-27 | 9.0 | 8.75 | 8.98 | 8.75 | 58800.0 | 8.64 |
| 2020-10-26 | 9.22 | 8.88 | 9.22 | 9.0 | 35600.0 | 8.88 |
| 2020-10-23 | 9.27 | 9.01 | 9.01 | 9.24 | 26300.0 | 9.12 |
| 2020-10-22 | 9.32 | 9.1 | 9.32 | 9.14 | 47000.0 | 9.02 |
| 2020-10-21 | 9.36 | 9.22 | 9.36 | 9.26 | 45700.0 | 9.14 |
| 2020-10-20 | 9.51 | 9.25 | 9.42 | 9.35 | 34600.0 | 9.23 |
| 2020-10-19 | 9.7 | 9.35 | 9.69 | 9.38 | 56000.0 | 9.26 |
| 2020-10-16 | 9.92 | 9.67 | 9.67 | 9.71 | 25100.0 | 9.58 |
| 2020-10-15 | 9.78 | 9.51 | 9.54 | 9.75 | 28400.0 | 9.62 |
| 2020-10-14 | 9.66 | 9.54 | 9.64 | 9.58 | 26900.0 | 9.45 |
| 2020-10-13 | 9.77 | 9.51 | 9.66 | 9.63 | 31900.0 | 9.5 |
| 2020-10-12 | 9.84 | 9.52 | 9.62 | 9.75 | 24500.0 | 9.62 |
| 2020-10-09 | 9.74 | 9.51 | 9.58 | 9.63 | 27900.0 | 9.5 |
| 2020-10-08 | 9.7 | 9.48 | 9.48 | 9.53 | 35900.0 | 9.41 |
| 2020-10-07 | 9.57 | 9.32 | 9.51 | 9.49 | 68400.0 | 9.37 |
| 2020-10-06 | 9.98 | 9.44 | 9.8 | 9.54 | 58800.0 | 9.42 |
| 2020-10-05 | 9.87 | 9.52 | 9.52 | 9.69 | 46700.0 | 9.56 |
| 2020-10-02 | 9.59 | 9.21 | 9.32 | 9.43 | 72900.0 | 9.31 |
| 2020-10-01 | 9.63 | 9.31 | 9.39 | 9.44 | 164700.0 | 9.32 |
| 2020-09-30 | 9.77 | 9.23 | 9.23 | 9.51 | 99100.0 | 9.39 |
| 2020-09-29 | 9.36 | 9.19 | 9.32 | 9.24 | 196700.0 | 9.12 |
| 2020-09-28 | 9.51 | 9.34 | 9.41 | 9.37 | 56400.0 | 9.25 |
| 2020-09-25 | 9.4 | 9.3 | 9.31 | 9.37 | 44900.0 | 9.25 |
| 2020-09-24 | 9.54 | 9.3 | 9.46 | 9.34 | 82700.0 | 9.22 |
| 2020-09-23 | 9.8 | 9.4 | 9.57 | 9.41 | 105900.0 | 9.29 |
| 2020-09-22 | 9.96 | 9.56 | 9.82 | 9.6 | 142100.0 | 9.47 |
| 2020-09-21 | 10.35 | 9.83 | 10.35 | 9.84 | 65900.0 | 9.71 |
| 2020-09-18 | 10.53 | 10.02 | 10.26 | 10.53 | 160700.0 | 10.39 |
| 2020-09-17 | 10.17 | 9.91 | 9.96 | 10.14 | 52000.0 | 10.01 |
| 2020-09-16 | 10.19 | 10.01 | 10.05 | 10.06 | 49800.0 | 9.93 |
| 2020-09-15 | 10.12 | 9.97 | 10.12 | 10.03 | 24700.0 | 9.9 |
| 2020-09-14 | 10.21 | 10.02 | 10.11 | 10.05 | 44800.0 | 9.92 |
| 2020-09-11 | 10.16 | 9.97 | 10.03 | 10.06 | 52100.0 | 9.93 |
| 2020-09-10 | 10.14 | 9.91 | 10.01 | 10.03 | 42900.0 | 9.9 |
| 2020-09-09 | 10.26 | 9.98 | 9.98 | 10.01 | 42400.0 | 9.88 |
| 2020-09-08 | 10.21 | 9.89 | 10.19 | 9.95 | 70800.0 | 9.82 |
| 2020-09-04 | 10.74 | 10.24 | 10.73 | 10.34 | 37500.0 | 10.2 |
| 2020-09-03 | 10.74 | 10.55 | 10.7 | 10.68 | 62000.0 | 10.54 |
| 2020-09-02 | 10.83 | 10.56 | 10.83 | 10.63 | 38800.0 | 10.49 |
| 2020-09-01 | 10.95 | 10.61 | 10.79 | 10.77 | 37600.0 | 10.63 |
| 2020-08-31 | 11.01 | 10.82 | 10.94 | 10.84 | 73800.0 | 10.7 |
| 2020-08-28 | 11.1 | 10.86 | 10.97 | 10.88 | 34300.0 | 10.74 |
| 2020-08-27 | 11.1 | 10.86 | 10.95 | 10.91 | 61700.0 | 10.77 |
| 2020-08-26 | 11.01 | 10.88 | 10.9 | 10.91 | 46700.0 | 10.77 |
| 2020-08-25 | 11.09 | 10.83 | 11.09 | 10.94 | 138600.0 | 10.8 |
| 2020-08-24 | 11.15 | 10.78 | 10.8 | 11.05 | 129800.0 | 10.91 |
| 2020-08-21 | 10.81 | 10.57 | 10.71 | 10.67 | 43700.0 | 10.53 |
| 2020-08-20 | 10.77 | 10.6 | 10.6 | 10.69 | 150700.0 | 10.55 |
| 2020-08-19 | 10.79 | 10.59 | 10.59 | 10.72 | 89200.0 | 10.58 |
| 2020-08-18 | 10.69 | 10.51 | 10.52 | 10.63 | 107900.0 | 10.49 |
| 2020-08-17 | 10.63 | 10.44 | 10.54 | 10.47 | 38300.0 | 10.33 |
| 2020-08-14 | 10.62 | 10.37 | 10.55 | 10.42 | 54400.0 | 10.28 |
| 2020-08-13 | 10.72 | 10.45 | 10.57 | 10.64 | 25200.0 | 10.38 |
| 2020-08-12 | 10.7 | 10.5 | 10.67 | 10.57 | 29900.0 | 10.31 |
| 2020-08-11 | 10.74 | 10.48 | 10.61 | 10.54 | 53500.0 | 10.28 |
| 2020-08-10 | 10.7 | 10.55 | 10.57 | 10.64 | 48100.0 | 10.38 |
| 2020-08-07 | 10.64 | 10.37 | 10.4 | 10.61 | 37800.0 | 10.35 |
| 2020-08-06 | 10.5 | 10.17 | 10.25 | 10.35 | 63000.0 | 10.09 |
| 2020-08-05 | 10.21 | 9.88 | 10.11 | 10.15 | 55800.0 | 9.9 |
| 2020-08-04 | 10.45 | 9.93 | 10.07 | 10.0 | 98300.0 | 9.75 |
| 2020-08-03 | 10.17 | 9.76 | 10.09 | 9.83 | 148600.0 | 9.59 |
| 2020-07-31 | 10.06 | 9.57 | 9.57 | 10.02 | 102100.0 | 9.77 |
| 2020-07-30 | 9.81 | 9.41 | 9.55 | 9.64 | 59500.0 | 9.4 |
| 2020-07-29 | 9.94 | 9.55 | 9.6 | 9.67 | 31900.0 | 9.43 |
| 2020-07-28 | 9.72 | 9.36 | 9.36 | 9.65 | 56000.0 | 9.41 |
| 2020-07-27 | 9.54 | 8.91 | 9.2 | 9.41 | 33600.0 | 9.18 |
| 2020-07-24 | 9.64 | 9.25 | 9.59 | 9.26 | 23400.0 | 9.03 |
| 2020-07-23 | 9.73 | 9.44 | 9.61 | 9.59 | 68000.0 | 9.35 |
| 2020-07-22 | 10.34 | 9.65 | 10.08 | 9.7 | 36100.0 | 9.46 |
| 2020-07-21 | 10.53 | 10.04 | 10.31 | 10.16 | 32500.0 | 9.91 |
| 2020-07-20 | 10.31 | 9.95 | 9.99 | 10.21 | 45700.0 | 9.96 |
| 2020-07-17 | 10.2 | 9.74 | 9.74 | 10.06 | 47200.0 | 9.81 |
| 2020-07-16 | 9.99 | 9.61 | 9.97 | 9.8 | 50200.0 | 9.56 |
| 2020-07-15 | 10.0 | 9.5 | 9.64 | 9.97 | 130200.0 | 9.72 |
| 2020-07-14 | 9.51 | 9.18 | 9.28 | 9.5 | 123500.0 | 9.27 |
| 2020-07-13 | 9.27 | 9.04 | 9.04 | 9.26 | 68200.0 | 9.03 |
| 2020-07-10 | 8.99 | 8.7 | 8.7 | 8.97 | 34500.0 | 8.75 |
| 2020-07-09 | 9.28 | 8.66 | 8.66 | 8.78 | 80200.0 | 8.56 |
| 2020-07-08 | 8.84 | 8.65 | 8.71 | 8.7 | 39800.0 | 8.49 |
| 2020-07-07 | 9.08 | 8.7 | 8.81 | 8.74 | 51600.0 | 8.52 |
| 2020-07-06 | 9.11 | 8.63 | 9.05 | 8.91 | 70000.0 | 8.69 |
| 2020-07-02 | 9.18 | 8.92 | 8.99 | 8.92 | 24600.0 | 8.7 |
| 2020-07-01 | 9.37 | 8.95 | 9.32 | 8.96 | 43200.0 | 8.74 |
| 2020-06-30 | 9.52 | 9.28 | 9.29 | 9.35 | 69700.0 | 9.12 |
| 2020-06-29 | 9.61 | 9.13 | 9.13 | 9.35 | 45400.0 | 9.12 |
| 2020-06-26 | 9.53 | 8.95 | 9.43 | 9.04 | 164500.0 | 8.82 |
| 2020-06-25 | 9.58 | 9.0 | 9.09 | 9.58 | 152600.0 | 9.34 |
| 2020-06-24 | 9.35 | 9.11 | 9.25 | 9.11 | 130600.0 | 8.89 |
| 2020-06-23 | 9.45 | 9.25 | 9.43 | 9.3 | 58200.0 | 9.07 |
| 2020-06-22 | 9.53 | 9.3 | 9.3 | 9.34 | 28000.0 | 9.11 |
| 2020-06-19 | 9.51 | 9.19 | 9.31 | 9.33 | 238800.0 | 9.1 |
| 2020-06-18 | 9.46 | 9.28 | 9.36 | 9.37 | 47000.0 | 9.14 |
| 2020-06-17 | 9.62 | 9.4 | 9.55 | 9.44 | 51300.0 | 9.21 |
| 2020-06-16 | 9.79 | 9.21 | 9.48 | 9.55 | 116700.0 | 9.31 |
| 2020-06-15 | 9.74 | 9.5 | 9.57 | 9.57 | 69100.0 | 9.33 |
| 2020-06-12 | 9.93 | 9.52 | 9.82 | 9.78 | 56000.0 | 9.54 |
| 2020-06-11 | 10.11 | 9.55 | 10.11 | 9.55 | 79400.0 | 9.31 |
| 2020-06-10 | 11.04 | 10.31 | 10.96 | 10.31 | 42200.0 | 10.06 |
| 2020-06-09 | 11.2 | 10.71 | 10.82 | 10.99 | 37800.0 | 10.72 |
| 2020-06-08 | 10.97 | 10.73 | 10.73 | 10.97 | 62100.0 | 10.7 |
| 2020-06-05 | 11.03 | 10.26 | 10.83 | 10.74 | 67800.0 | 10.48 |
| 2020-06-04 | 10.74 | 10.33 | 10.38 | 10.61 | 50300.0 | 10.35 |
| 2020-06-03 | 10.74 | 10.35 | 10.41 | 10.48 | 45800.0 | 10.22 |
| 2020-06-02 | 10.34 | 10.04 | 10.25 | 10.31 | 52600.0 | 10.06 |
| 2020-06-01 | 10.37 | 10.12 | 10.29 | 10.12 | 64500.0 | 9.87 |
| 2020-05-29 | 10.45 | 9.55 | 9.69 | 10.27 | 93300.0 | 10.02 |
| 2020-05-28 | 10.58 | 9.63 | 10.42 | 9.73 | 126600.0 | 9.49 |
| 2020-05-27 | 10.47 | 10.01 | 10.47 | 10.27 | 163200.0 | 10.02 |
| 2020-05-26 | 10.59 | 10.24 | 10.57 | 10.27 | 90700.0 | 10.02 |
| 2020-05-22 | 10.51 | 9.97 | 10.51 | 10.26 | 44100.0 | 10.01 |
| 2020-05-21 | 10.62 | 10.43 | 10.6 | 10.44 | 39900.0 | 10.18 |
| 2020-05-20 | 10.92 | 10.57 | 10.74 | 10.65 | 54700.0 | 10.27 |
| 2020-05-19 | 10.96 | 10.41 | 10.52 | 10.52 | 87200.0 | 10.14 |
| 2020-05-18 | 11.04 | 10.52 | 10.68 | 10.56 | 71100.0 | 10.18 |
| 2020-05-15 | 10.48 | 9.76 | 9.9 | 10.22 | 71400.0 | 9.85 |
| 2020-05-14 | 9.89 | 9.51 | 9.88 | 9.84 | 74400.0 | 9.48 |
| 2020-05-13 | 10.09 | 9.58 | 10.01 | 10.06 | 81900.0 | 9.7 |
| 2020-05-12 | 11.01 | 9.96 | 10.97 | 10.01 | 58300.0 | 9.65 |
| 2020-05-11 | 11.3 | 10.91 | 11.2 | 11.0 | 124400.0 | 10.6 |
| 2020-05-08 | 11.27 | 10.98 | 11.0 | 11.22 | 101300.0 | 10.81 |
| 2020-05-07 | 11.09 | 10.52 | 11.09 | 10.98 | 70200.0 | 10.58 |
| 2020-05-06 | 10.99 | 10.42 | 10.43 | 10.84 | 101700.0 | 10.45 |
| 2020-05-05 | 10.78 | 10.37 | 10.49 | 10.47 | 119400.0 | 10.09 |
| 2020-05-04 | 10.4 | 9.64 | 9.86 | 10.36 | 112000.0 | 9.99 |
| 2020-05-01 | 10.32 | 9.74 | 10.1 | 9.9 | 138200.0 | 9.54 |
| 2020-04-30 | 11.41 | 9.94 | 11.17 | 10.26 | 163500.0 | 9.89 |
| 2020-04-29 | 11.94 | 11.16 | 11.25 | 11.57 | 144500.0 | 11.15 |
| 2020-04-28 | 11.18 | 10.87 | 11.07 | 11.09 | 41900.0 | 10.69 |
| 2020-04-27 | 11.22 | 10.74 | 10.97 | 10.86 | 61200.0 | 10.47 |
| 2020-04-24 | 11.01 | 10.55 | 10.65 | 10.91 | 48100.0 | 10.52 |
| 2020-04-23 | 11.29 | 10.58 | 11.18 | 10.59 | 95200.0 | 10.21 |
| 2020-04-22 | 11.29 | 11.1 | 11.21 | 11.2 | 132600.0 | 10.8 |
| 2020-04-21 | 11.24 | 10.69 | 10.74 | 11.0 | 88700.0 | 10.6 |
| 2020-04-20 | 11.29 | 10.88 | 10.88 | 10.99 | 93100.0 | 10.59 |
| 2020-04-17 | 11.29 | 11.09 | 11.09 | 11.18 | 118600.0 | 10.78 |
| 2020-04-16 | 11.03 | 10.59 | 10.68 | 11.0 | 110100.0 | 10.6 |
| 2020-04-15 | 10.87 | 10.26 | 10.26 | 10.7 | 84700.0 | 10.31 |
| 2020-04-14 | 10.85 | 10.36 | 10.5 | 10.49 | 62000.0 | 10.11 |
| 2020-04-13 | 10.83 | 10.2 | 10.83 | 10.38 | 56600.0 | 10.01 |
| 2020-04-09 | 11.04 | 10.65 | 10.88 | 10.9 | 68200.0 | 10.51 |
| 2020-04-08 | 11.1 | 10.64 | 11.07 | 10.74 | 92700.0 | 10.35 |
| 2020-04-07 | 11.15 | 10.67 | 11.05 | 11.0 | 105700.0 | 10.6 |
| 2020-04-06 | 11.25 | 10.56 | 11.15 | 10.86 | 108200.0 | 10.47 |
| 2020-04-03 | 11.2 | 10.53 | 11.08 | 11.14 | 196000.0 | 10.74 |
| 2020-04-02 | 11.08 | 10.45 | 10.74 | 11.07 | 119700.0 | 10.67 |
| 2020-04-01 | 10.89 | 10.18 | 10.44 | 10.73 | 193900.0 | 10.34 |
| 2020-03-31 | 10.79 | 10.06 | 10.31 | 10.69 | 136400.0 | 10.3 |
| 2020-03-30 | 10.51 | 10.0 | 10.51 | 10.36 | 60900.0 | 9.99 |
| 2020-03-27 | 10.73 | 9.98 | 10.65 | 10.47 | 84900.0 | 10.09 |
| 2020-03-26 | 11.1 | 10.61 | 10.7 | 10.76 | 171200.0 | 10.37 |
| 2020-03-25 | 11.08 | 10.55 | 10.75 | 10.62 | 156300.0 | 10.24 |
| 2020-03-24 | 10.78 | 10.23 | 10.72 | 10.73 | 120000.0 | 10.34 |
| 2020-03-23 | 10.65 | 9.79 | 10.36 | 10.36 | 120100.0 | 9.99 |
| 2020-03-20 | 10.72 | 9.56 | 10.01 | 10.25 | 176800.0 | 9.88 |
| 2020-03-19 | 10.36 | 9.68 | 10.28 | 9.98 | 152800.0 | 9.62 |
| 2020-03-18 | 11.31 | 10.19 | 10.91 | 10.5 | 131000.0 | 10.12 |
| 2020-03-17 | 12.24 | 8.99 | 8.99 | 11.55 | 340700.0 | 11.13 |
| 2020-03-16 | 9.09 | 8.53 | 9.09 | 8.66 | 177100.0 | 8.35 |
| 2020-03-13 | 9.4 | 8.82 | 9.19 | 9.4 | 206800.0 | 9.06 |
| 2020-03-12 | 9.69 | 8.72 | 9.51 | 8.79 | 202600.0 | 8.35 |
| 2020-03-11 | 10.55 | 9.92 | 10.01 | 10.0 | 105800.0 | 9.5 |
| 2020-03-10 | 10.29 | 9.95 | 10.19 | 10.26 | 226100.0 | 9.75 |
| 2020-03-09 | 10.36 | 9.9 | 10.22 | 9.92 | 153200.0 | 9.43 |
| 2020-03-06 | 10.64 | 10.15 | 10.15 | 10.56 | 58500.0 | 10.03 |
| 2020-03-05 | 10.73 | 10.39 | 10.57 | 10.56 | 71900.0 | 10.03 |
| 2020-03-04 | 10.94 | 10.28 | 10.45 | 10.92 | 76300.0 | 10.38 |
| 2020-03-03 | 10.34 | 10.03 | 10.24 | 10.07 | 129600.0 | 9.57 |
| 2020-03-02 | 10.5 | 9.97 | 10.09 | 10.34 | 100000.0 | 9.82 |
| 2020-02-28 | 10.12 | 9.75 | 9.9 | 9.96 | 186500.0 | 9.46 |
| 2020-02-27 | 10.55 | 9.73 | 10.11 | 10.0 | 108300.0 | 9.5 |
| 2020-02-26 | 10.52 | 10.29 | 10.33 | 10.43 | 74100.0 | 9.91 |
| 2020-02-25 | 10.84 | 10.25 | 10.68 | 10.28 | 61600.0 | 9.77 |
| 2020-02-24 | 10.72 | 10.46 | 10.51 | 10.66 | 46300.0 | 10.13 |
| 2020-02-21 | 11.01 | 10.73 | 11.01 | 10.78 | 48600.0 | 10.24 |
| 2020-02-20 | 11.1 | 10.75 | 10.89 | 10.98 | 30400.0 | 10.43 |
| 2020-02-19 | 10.99 | 10.64 | 10.74 | 10.91 | 53200.0 | 10.37 |
| 2020-02-18 | 10.81 | 10.39 | 10.39 | 10.7 | 37400.0 | 10.17 |