| 名前 | Vera Bradley Inc. Common Stock |
| ティッカー | VRA |
| 国 | United States |
| 上場年 | 2010.0 |
| セクター | Consumer Non-Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.27 | 8.92 | 9.04 | 9.2 | 415300.0 | 9.2 |
| 2021-02-12 | 9.03 | 8.87 | 9.03 | 8.97 | 95100.0 | 8.97 |
| 2021-02-11 | 9.38 | 8.91 | 9.02 | 9.04 | 366300.0 | 9.04 |
| 2021-02-10 | 9.38 | 9.01 | 9.32 | 9.29 | 247500.0 | 9.29 |
| 2021-02-09 | 9.3 | 9.03 | 9.11 | 9.21 | 328100.0 | 9.21 |
| 2021-02-08 | 9.29 | 8.93 | 9.08 | 9.16 | 570400.0 | 9.16 |
| 2021-02-05 | 9.0 | 8.92 | 8.95 | 8.98 | 363400.0 | 8.98 |
| 2021-02-04 | 8.92 | 8.69 | 8.84 | 8.92 | 515400.0 | 8.92 |
| 2021-02-03 | 8.82 | 8.46 | 8.46 | 8.76 | 395300.0 | 8.76 |
| 2021-02-02 | 8.59 | 8.39 | 8.59 | 8.52 | 346400.0 | 8.52 |
| 2021-02-01 | 8.54 | 8.07 | 8.4 | 8.48 | 346500.0 | 8.48 |
| 2021-01-29 | 8.54 | 8.33 | 8.49 | 8.45 | 315100.0 | 8.45 |
| 2021-01-28 | 8.6 | 8.35 | 8.41 | 8.51 | 463400.0 | 8.51 |
| 2021-01-27 | 8.52 | 8.2 | 8.2 | 8.3 | 201200.0 | 8.3 |
| 2021-01-26 | 8.54 | 8.17 | 8.54 | 8.48 | 205300.0 | 8.48 |
| 2021-01-25 | 8.67 | 8.28 | 8.47 | 8.4 | 312600.0 | 8.4 |
| 2021-01-22 | 8.49 | 8.13 | 8.31 | 8.47 | 201800.0 | 8.47 |
| 2021-01-21 | 8.47 | 8.11 | 8.2 | 8.43 | 262100.0 | 8.43 |
| 2021-01-20 | 8.4 | 8.18 | 8.19 | 8.2 | 173400.0 | 8.2 |
| 2021-01-19 | 8.25 | 7.98 | 8.1 | 8.22 | 242900.0 | 8.22 |
| 2021-01-15 | 8.2 | 7.94 | 8.12 | 8.04 | 225400.0 | 8.04 |
| 2021-01-14 | 8.52 | 8.24 | 8.42 | 8.26 | 187400.0 | 8.26 |
| 2021-01-13 | 8.52 | 8.2 | 8.47 | 8.33 | 202300.0 | 8.33 |
| 2021-01-12 | 8.52 | 8.29 | 8.37 | 8.48 | 313700.0 | 8.48 |
| 2021-01-11 | 8.36 | 7.86 | 7.86 | 8.28 | 224500.0 | 8.28 |
| 2021-01-08 | 8.19 | 7.84 | 8.19 | 7.98 | 197400.0 | 7.98 |
| 2021-01-07 | 8.32 | 8.05 | 8.2 | 8.11 | 311500.0 | 8.11 |
| 2021-01-06 | 8.2 | 7.74 | 7.92 | 8.17 | 338700.0 | 8.17 |
| 2021-01-05 | 8.1 | 7.69 | 7.69 | 7.87 | 275500.0 | 7.87 |
| 2021-01-04 | 7.98 | 7.55 | 7.97 | 7.69 | 420200.0 | 7.69 |
| 2020-12-31 | 8.12 | 7.9 | 8.05 | 7.96 | 284900.0 | 7.96 |
| 2020-12-30 | 8.21 | 7.91 | 8.07 | 8.06 | 252500.0 | 8.06 |
| 2020-12-29 | 8.36 | 7.9 | 8.33 | 8.08 | 266900.0 | 8.08 |
| 2020-12-28 | 8.46 | 8.07 | 8.1 | 8.32 | 276300.0 | 8.32 |
| 2020-12-24 | 8.17 | 7.98 | 8.17 | 8.1 | 131900.0 | 8.1 |
| 2020-12-23 | 8.21 | 7.83 | 7.86 | 8.18 | 314700.0 | 8.18 |
| 2020-12-22 | 8.03 | 7.71 | 7.97 | 7.86 | 269700.0 | 7.86 |
| 2020-12-21 | 7.91 | 7.42 | 7.74 | 7.89 | 527700.0 | 7.89 |
| 2020-12-18 | 7.98 | 7.71 | 7.84 | 7.76 | 836800.0 | 7.76 |
| 2020-12-17 | 7.9 | 7.57 | 7.89 | 7.78 | 422200.0 | 7.78 |
| 2020-12-16 | 7.97 | 7.62 | 7.85 | 7.91 | 439100.0 | 7.91 |
| 2020-12-15 | 7.83 | 7.35 | 7.56 | 7.79 | 703000.0 | 7.79 |
| 2020-12-14 | 7.59 | 7.28 | 7.4 | 7.5 | 836100.0 | 7.5 |
| 2020-12-11 | 7.41 | 7.09 | 7.15 | 7.25 | 681700.0 | 7.25 |
| 2020-12-10 | 7.28 | 6.93 | 7.24 | 7.27 | 676000.0 | 7.27 |
| 2020-12-09 | 8.4 | 7.12 | 7.54 | 7.23 | 1825700.0 | 7.23 |
| 2020-12-08 | 8.55 | 8.14 | 8.29 | 8.4 | 937300.0 | 8.4 |
| 2020-12-07 | 8.4 | 8.02 | 8.39 | 8.22 | 432100.0 | 8.22 |
| 2020-12-04 | 8.28 | 7.92 | 8.09 | 8.27 | 370000.0 | 8.27 |
| 2020-12-03 | 8.47 | 8.03 | 8.27 | 8.09 | 409800.0 | 8.09 |
| 2020-12-02 | 8.22 | 7.67 | 7.94 | 8.16 | 374300.0 | 8.16 |
| 2020-12-01 | 8.7 | 7.87 | 8.46 | 8.0 | 708200.0 | 8.0 |
| 2020-11-30 | 9.0 | 8.39 | 9.0 | 8.48 | 351200.0 | 8.48 |
| 2020-11-27 | 9.19 | 8.89 | 9.19 | 8.99 | 144200.0 | 8.99 |
| 2020-11-25 | 9.34 | 8.65 | 9.06 | 9.12 | 404300.0 | 9.12 |
| 2020-11-24 | 9.53 | 9.02 | 9.45 | 9.06 | 435400.0 | 9.06 |
| 2020-11-23 | 9.38 | 8.87 | 9.0 | 9.23 | 442000.0 | 9.23 |
| 2020-11-20 | 9.12 | 8.36 | 8.36 | 9.02 | 582000.0 | 9.02 |
| 2020-11-19 | 8.45 | 7.7 | 8.04 | 8.39 | 698300.0 | 8.39 |
| 2020-11-18 | 8.84 | 8.13 | 8.39 | 8.16 | 534800.0 | 8.16 |
| 2020-11-17 | 8.37 | 7.68 | 7.7 | 8.36 | 586600.0 | 8.36 |
| 2020-11-16 | 7.74 | 7.26 | 7.44 | 7.71 | 461000.0 | 7.71 |
| 2020-11-13 | 7.17 | 6.7 | 6.84 | 7.12 | 382400.0 | 7.12 |
| 2020-11-12 | 6.92 | 6.55 | 6.7 | 6.69 | 345800.0 | 6.69 |
| 2020-11-11 | 7.3 | 6.72 | 7.3 | 6.82 | 375600.0 | 6.82 |
| 2020-11-10 | 7.55 | 7.17 | 7.45 | 7.21 | 280700.0 | 7.21 |
| 2020-11-09 | 7.52 | 7.11 | 7.14 | 7.39 | 421000.0 | 7.39 |
| 2020-11-06 | 6.93 | 6.63 | 6.88 | 6.67 | 166400.0 | 6.67 |
| 2020-11-05 | 7.0 | 6.71 | 6.9 | 6.87 | 197700.0 | 6.87 |
| 2020-11-04 | 7.02 | 6.59 | 6.7 | 6.85 | 201200.0 | 6.85 |
| 2020-11-03 | 7.12 | 6.83 | 6.88 | 6.95 | 435700.0 | 6.95 |
| 2020-11-02 | 6.87 | 6.37 | 6.49 | 6.79 | 398600.0 | 6.79 |
| 2020-10-30 | 6.61 | 6.3 | 6.59 | 6.34 | 411800.0 | 6.34 |
| 2020-10-29 | 6.77 | 6.43 | 6.58 | 6.6 | 330600.0 | 6.6 |
| 2020-10-28 | 6.84 | 6.43 | 6.75 | 6.54 | 310300.0 | 6.54 |
| 2020-10-27 | 7.13 | 6.9 | 7.1 | 6.92 | 219500.0 | 6.92 |
| 2020-10-26 | 7.23 | 6.85 | 7.17 | 7.11 | 267700.0 | 7.11 |
| 2020-10-23 | 7.37 | 7.15 | 7.37 | 7.28 | 197500.0 | 7.28 |
| 2020-10-22 | 7.35 | 7.02 | 7.05 | 7.26 | 363000.0 | 7.26 |
| 2020-10-21 | 7.42 | 7.01 | 7.28 | 7.03 | 165600.0 | 7.03 |
| 2020-10-20 | 7.45 | 7.16 | 7.36 | 7.29 | 251300.0 | 7.29 |
| 2020-10-19 | 7.63 | 7.26 | 7.53 | 7.29 | 247100.0 | 7.29 |
| 2020-10-16 | 8.13 | 7.39 | 7.71 | 7.42 | 362800.0 | 7.42 |
| 2020-10-15 | 7.72 | 7.01 | 7.03 | 7.68 | 480700.0 | 7.68 |
| 2020-10-14 | 7.3 | 7.08 | 7.09 | 7.21 | 301200.0 | 7.21 |
| 2020-10-13 | 7.23 | 6.83 | 7.23 | 7.09 | 375000.0 | 7.09 |
| 2020-10-12 | 7.34 | 7.03 | 7.18 | 7.1 | 274000.0 | 7.1 |
| 2020-10-09 | 7.28 | 6.96 | 7.11 | 7.14 | 271700.0 | 7.14 |
| 2020-10-08 | 7.19 | 6.88 | 6.99 | 7.02 | 243300.0 | 7.02 |
| 2020-10-07 | 7.09 | 6.72 | 6.72 | 6.93 | 369000.0 | 6.93 |
| 2020-10-06 | 7.08 | 6.64 | 6.98 | 6.69 | 500000.0 | 6.69 |
| 2020-10-05 | 6.99 | 6.78 | 6.97 | 6.94 | 451500.0 | 6.94 |
| 2020-10-02 | 6.96 | 6.32 | 6.32 | 6.89 | 357800.0 | 6.89 |
| 2020-10-01 | 6.63 | 6.12 | 6.13 | 6.57 | 533900.0 | 6.57 |
| 2020-09-30 | 6.5 | 6.05 | 6.17 | 6.11 | 473100.0 | 6.11 |
| 2020-09-29 | 6.55 | 6.05 | 6.55 | 6.11 | 502000.0 | 6.11 |
| 2020-09-28 | 6.68 | 6.47 | 6.55 | 6.51 | 339600.0 | 6.51 |
| 2020-09-25 | 6.92 | 6.43 | 6.85 | 6.46 | 494300.0 | 6.46 |
| 2020-09-24 | 7.0 | 6.62 | 6.9 | 6.85 | 445300.0 | 6.85 |
| 2020-09-23 | 7.39 | 6.92 | 7.18 | 6.93 | 375100.0 | 6.93 |
| 2020-09-22 | 7.64 | 6.92 | 7.53 | 7.13 | 484500.0 | 7.13 |
| 2020-09-21 | 7.69 | 7.32 | 7.57 | 7.46 | 393800.0 | 7.46 |
| 2020-09-18 | 7.94 | 7.67 | 7.79 | 7.81 | 664500.0 | 7.81 |
| 2020-09-17 | 8.08 | 7.63 | 7.99 | 7.74 | 503400.0 | 7.74 |
| 2020-09-16 | 8.38 | 8.03 | 8.34 | 8.09 | 577200.0 | 8.09 |
| 2020-09-15 | 8.65 | 7.98 | 7.99 | 8.33 | 707000.0 | 8.33 |
| 2020-09-14 | 7.98 | 7.31 | 7.4 | 7.96 | 469200.0 | 7.96 |
| 2020-09-11 | 7.83 | 7.27 | 7.69 | 7.38 | 442900.0 | 7.38 |
| 2020-09-10 | 7.97 | 7.56 | 7.58 | 7.68 | 563900.0 | 7.68 |
| 2020-09-09 | 7.86 | 7.4 | 7.7 | 7.77 | 429100.0 | 7.77 |
| 2020-09-08 | 8.07 | 7.34 | 7.42 | 7.63 | 839700.0 | 7.63 |
| 2020-09-04 | 7.74 | 7.08 | 7.08 | 7.59 | 1010100.0 | 7.59 |
| 2020-09-03 | 7.62 | 7.02 | 7.05 | 7.09 | 2229900.0 | 7.09 |
| 2020-09-02 | 7.43 | 6.25 | 6.25 | 7.14 | 16391500.0 | 7.14 |
| 2020-09-01 | 5.46 | 5.09 | 5.29 | 5.41 | 354100.0 | 5.41 |
| 2020-08-31 | 5.5 | 5.04 | 5.5 | 5.27 | 470000.0 | 5.27 |
| 2020-08-28 | 5.4 | 4.85 | 4.95 | 5.36 | 276600.0 | 5.36 |
| 2020-08-27 | 5.01 | 4.71 | 4.75 | 4.86 | 338800.0 | 4.86 |
| 2020-08-26 | 4.94 | 4.67 | 4.81 | 4.73 | 365200.0 | 4.73 |
| 2020-08-25 | 4.84 | 4.65 | 4.74 | 4.81 | 289800.0 | 4.81 |
| 2020-08-24 | 4.84 | 4.33 | 4.39 | 4.83 | 389400.0 | 4.83 |
| 2020-08-21 | 4.34 | 4.06 | 4.22 | 4.32 | 288100.0 | 4.32 |
| 2020-08-20 | 4.39 | 4.1 | 4.39 | 4.24 | 320200.0 | 4.24 |
| 2020-08-19 | 4.54 | 4.33 | 4.51 | 4.44 | 240000.0 | 4.44 |
| 2020-08-18 | 4.64 | 4.36 | 4.64 | 4.54 | 185500.0 | 4.54 |
| 2020-08-17 | 4.75 | 4.42 | 4.71 | 4.66 | 166700.0 | 4.66 |
| 2020-08-14 | 4.72 | 4.47 | 4.51 | 4.68 | 233600.0 | 4.68 |
| 2020-08-13 | 4.61 | 4.4 | 4.58 | 4.52 | 194000.0 | 4.52 |
| 2020-08-12 | 4.74 | 4.45 | 4.7 | 4.58 | 154200.0 | 4.58 |
| 2020-08-11 | 4.99 | 4.54 | 4.85 | 4.64 | 365700.0 | 4.64 |
| 2020-08-10 | 4.85 | 4.27 | 4.47 | 4.73 | 292300.0 | 4.73 |
| 2020-08-07 | 4.6 | 4.19 | 4.22 | 4.49 | 214000.0 | 4.49 |
| 2020-08-06 | 4.4 | 4.21 | 4.3 | 4.27 | 225300.0 | 4.27 |
| 2020-08-05 | 4.38 | 4.2 | 4.29 | 4.26 | 235100.0 | 4.26 |
| 2020-08-04 | 4.39 | 4.2 | 4.38 | 4.23 | 239600.0 | 4.23 |
| 2020-08-03 | 4.45 | 4.32 | 4.4 | 4.38 | 159400.0 | 4.38 |
| 2020-07-31 | 4.39 | 4.2 | 4.25 | 4.39 | 219600.0 | 4.39 |
| 2020-07-30 | 4.41 | 4.17 | 4.29 | 4.27 | 222900.0 | 4.27 |
| 2020-07-29 | 4.46 | 4.26 | 4.29 | 4.38 | 142200.0 | 4.38 |
| 2020-07-28 | 4.35 | 4.22 | 4.22 | 4.25 | 303500.0 | 4.25 |
| 2020-07-27 | 4.3 | 4.11 | 4.26 | 4.19 | 372100.0 | 4.19 |
| 2020-07-24 | 4.4 | 4.23 | 4.31 | 4.3 | 146200.0 | 4.3 |
| 2020-07-23 | 4.45 | 4.26 | 4.3 | 4.31 | 277300.0 | 4.31 |
| 2020-07-22 | 4.47 | 4.26 | 4.41 | 4.31 | 204400.0 | 4.31 |
| 2020-07-21 | 4.57 | 4.22 | 4.45 | 4.47 | 671900.0 | 4.47 |
| 2020-07-20 | 4.4 | 4.14 | 4.38 | 4.16 | 174600.0 | 4.16 |
| 2020-07-17 | 4.6 | 4.34 | 4.52 | 4.4 | 275200.0 | 4.4 |
| 2020-07-16 | 4.62 | 4.27 | 4.37 | 4.53 | 131100.0 | 4.53 |
| 2020-07-15 | 4.55 | 4.24 | 4.37 | 4.37 | 209900.0 | 4.37 |
| 2020-07-14 | 4.22 | 4.0 | 4.07 | 4.2 | 323500.0 | 4.2 |
| 2020-07-13 | 4.23 | 3.93 | 4.08 | 4.1 | 294500.0 | 4.1 |
| 2020-07-10 | 4.11 | 3.95 | 4.0 | 4.03 | 264200.0 | 4.03 |
| 2020-07-09 | 4.11 | 3.9 | 4.08 | 3.98 | 216600.0 | 3.98 |
| 2020-07-08 | 4.14 | 3.83 | 4.03 | 4.12 | 434900.0 | 4.12 |
| 2020-07-07 | 4.25 | 4.0 | 4.25 | 4.02 | 314300.0 | 4.02 |
| 2020-07-06 | 4.59 | 4.17 | 4.59 | 4.28 | 191800.0 | 4.28 |
| 2020-07-02 | 4.51 | 4.26 | 4.5 | 4.44 | 319700.0 | 4.44 |
| 2020-07-01 | 4.63 | 4.18 | 4.44 | 4.19 | 230100.0 | 4.19 |
| 2020-06-30 | 4.53 | 4.14 | 4.42 | 4.44 | 198400.0 | 4.44 |
| 2020-06-29 | 4.49 | 3.9 | 4.19 | 4.46 | 412500.0 | 4.46 |
| 2020-06-26 | 4.38 | 4.01 | 4.31 | 4.05 | 454500.0 | 4.05 |
| 2020-06-25 | 4.33 | 3.97 | 4.29 | 4.24 | 599100.0 | 4.24 |
| 2020-06-24 | 4.7 | 4.33 | 4.61 | 4.34 | 465400.0 | 4.34 |
| 2020-06-23 | 4.99 | 4.62 | 4.95 | 4.62 | 322200.0 | 4.62 |
| 2020-06-22 | 4.9 | 4.55 | 4.69 | 4.86 | 535700.0 | 4.86 |
| 2020-06-19 | 5.2 | 4.65 | 5.05 | 4.65 | 620500.0 | 4.65 |
| 2020-06-18 | 5.18 | 4.9 | 5.12 | 4.96 | 341700.0 | 4.96 |
| 2020-06-17 | 5.93 | 5.17 | 5.93 | 5.25 | 351400.0 | 5.25 |
| 2020-06-16 | 6.1 | 5.77 | 5.87 | 5.95 | 257900.0 | 5.95 |
| 2020-06-15 | 5.6 | 5.13 | 5.3 | 5.5 | 253200.0 | 5.5 |
| 2020-06-12 | 5.9 | 5.3 | 5.75 | 5.48 | 250500.0 | 5.48 |
| 2020-06-11 | 5.94 | 5.31 | 5.94 | 5.42 | 301900.0 | 5.42 |
| 2020-06-10 | 6.98 | 6.32 | 6.98 | 6.47 | 313200.0 | 6.47 |
| 2020-06-09 | 7.23 | 6.66 | 7.05 | 6.98 | 313700.0 | 6.98 |
| 2020-06-08 | 7.65 | 6.86 | 7.65 | 7.18 | 347000.0 | 7.18 |
| 2020-06-05 | 7.35 | 6.63 | 6.72 | 7.16 | 414100.0 | 7.16 |
| 2020-06-04 | 6.74 | 6.09 | 6.37 | 6.36 | 390400.0 | 6.36 |
| 2020-06-03 | 6.52 | 5.75 | 6.02 | 6.36 | 465900.0 | 6.36 |
| 2020-06-02 | 6.11 | 5.69 | 5.76 | 5.9 | 352400.0 | 5.9 |
| 2020-06-01 | 6.31 | 5.26 | 5.26 | 5.73 | 377500.0 | 5.73 |
| 2020-05-29 | 6.23 | 5.22 | 6.03 | 5.25 | 537300.0 | 5.25 |
| 2020-05-28 | 6.75 | 5.96 | 6.64 | 6.13 | 376200.0 | 6.13 |
| 2020-05-27 | 6.15 | 5.51 | 5.66 | 6.12 | 183300.0 | 6.12 |
| 2020-05-26 | 5.49 | 5.09 | 5.09 | 5.46 | 196100.0 | 5.46 |
| 2020-05-22 | 5.03 | 4.8 | 5.03 | 4.88 | 73000.0 | 4.88 |
| 2020-05-21 | 5.09 | 4.69 | 4.69 | 5.0 | 190000.0 | 5.0 |
| 2020-05-20 | 5.0 | 4.64 | 4.94 | 4.66 | 184600.0 | 4.66 |
| 2020-05-19 | 4.98 | 4.5 | 4.8 | 4.78 | 140400.0 | 4.78 |
| 2020-05-18 | 4.93 | 4.44 | 4.51 | 4.8 | 224700.0 | 4.8 |
| 2020-05-15 | 4.3 | 4.01 | 4.22 | 4.24 | 137000.0 | 4.24 |
| 2020-05-14 | 4.28 | 3.82 | 4.07 | 4.25 | 174300.0 | 4.25 |
| 2020-05-13 | 4.51 | 4.02 | 4.51 | 4.1 | 173000.0 | 4.1 |
| 2020-05-12 | 4.86 | 4.51 | 4.8 | 4.54 | 156100.0 | 4.54 |
| 2020-05-11 | 4.86 | 4.46 | 4.86 | 4.73 | 200000.0 | 4.73 |
| 2020-05-08 | 4.99 | 4.74 | 4.74 | 4.98 | 180900.0 | 4.98 |
| 2020-05-07 | 4.76 | 4.48 | 4.49 | 4.61 | 128600.0 | 4.61 |
| 2020-05-06 | 4.84 | 4.26 | 4.65 | 4.42 | 213000.0 | 4.42 |
| 2020-05-05 | 5.31 | 4.6 | 5.12 | 4.63 | 278000.0 | 4.63 |
| 2020-05-04 | 5.41 | 4.86 | 5.09 | 5.13 | 211800.0 | 5.13 |
| 2020-05-01 | 5.55 | 5.04 | 5.47 | 5.2 | 312600.0 | 5.2 |
| 2020-04-30 | 5.79 | 5.17 | 5.44 | 5.51 | 512300.0 | 5.51 |
| 2020-04-29 | 5.8 | 5.43 | 5.58 | 5.49 | 246800.0 | 5.49 |
| 2020-04-28 | 5.44 | 5.0 | 5.0 | 5.4 | 325600.0 | 5.4 |
| 2020-04-27 | 4.96 | 4.41 | 4.47 | 4.85 | 164300.0 | 4.85 |
| 2020-04-24 | 4.45 | 4.27 | 4.34 | 4.37 | 93800.0 | 4.37 |
| 2020-04-23 | 4.49 | 4.19 | 4.24 | 4.33 | 131000.0 | 4.33 |
| 2020-04-22 | 4.51 | 4.18 | 4.42 | 4.21 | 134200.0 | 4.21 |
| 2020-04-21 | 4.38 | 4.16 | 4.22 | 4.37 | 170400.0 | 4.37 |
| 2020-04-20 | 4.65 | 4.22 | 4.51 | 4.3 | 183800.0 | 4.3 |
| 2020-04-17 | 4.98 | 4.61 | 4.83 | 4.63 | 127600.0 | 4.63 |
| 2020-04-16 | 5.22 | 4.53 | 5.06 | 4.56 | 223800.0 | 4.56 |
| 2020-04-15 | 5.17 | 4.73 | 5.0 | 5.09 | 486700.0 | 5.09 |
| 2020-04-14 | 5.54 | 4.88 | 5.47 | 5.11 | 332400.0 | 5.11 |
| 2020-04-13 | 5.4 | 4.95 | 5.26 | 5.36 | 324100.0 | 5.36 |
| 2020-04-09 | 5.43 | 4.91 | 4.91 | 5.29 | 317800.0 | 5.29 |
| 2020-04-08 | 4.76 | 4.1 | 4.19 | 4.7 | 350000.0 | 4.7 |
| 2020-04-07 | 4.16 | 3.71 | 3.73 | 4.08 | 409300.0 | 4.08 |
| 2020-04-06 | 3.88 | 3.43 | 3.44 | 3.52 | 337400.0 | 3.52 |
| 2020-04-03 | 3.49 | 3.12 | 3.32 | 3.24 | 466600.0 | 3.24 |
| 2020-04-02 | 3.69 | 3.24 | 3.59 | 3.31 | 319000.0 | 3.31 |
| 2020-04-01 | 4.16 | 3.52 | 4.01 | 3.56 | 321400.0 | 3.56 |
| 2020-03-31 | 4.33 | 4.0 | 4.13 | 4.12 | 263500.0 | 4.12 |
| 2020-03-30 | 4.37 | 4.05 | 4.37 | 4.24 | 220500.0 | 4.24 |
| 2020-03-27 | 4.43 | 4.01 | 4.3 | 4.34 | 402900.0 | 4.34 |
| 2020-03-26 | 4.61 | 4.19 | 4.4 | 4.44 | 320800.0 | 4.44 |
| 2020-03-25 | 4.43 | 3.93 | 4.25 | 4.31 | 258000.0 | 4.31 |
| 2020-03-24 | 4.24 | 3.85 | 3.94 | 4.15 | 299400.0 | 4.15 |
| 2020-03-23 | 3.95 | 3.65 | 3.87 | 3.77 | 412800.0 | 3.77 |
| 2020-03-20 | 4.46 | 3.7 | 4.3 | 3.75 | 422800.0 | 3.75 |
| 2020-03-19 | 4.75 | 3.68 | 3.68 | 4.31 | 549700.0 | 4.31 |
| 2020-03-18 | 4.06 | 3.24 | 3.66 | 3.61 | 352500.0 | 3.61 |
| 2020-03-17 | 4.31 | 3.52 | 4.26 | 3.82 | 627200.0 | 3.82 |
| 2020-03-16 | 5.1 | 3.91 | 4.76 | 3.97 | 459500.0 | 3.97 |
| 2020-03-13 | 5.41 | 4.63 | 5.18 | 5.12 | 419400.0 | 5.12 |
| 2020-03-12 | 5.43 | 4.75 | 5.42 | 4.85 | 541900.0 | 4.85 |
| 2020-03-11 | 6.17 | 5.36 | 6.02 | 5.81 | 759600.0 | 5.81 |
| 2020-03-10 | 7.54 | 6.17 | 7.46 | 6.39 | 544100.0 | 6.39 |
| 2020-03-09 | 7.97 | 7.19 | 7.97 | 7.25 | 524800.0 | 7.25 |
| 2020-03-06 | 8.39 | 7.9 | 7.9 | 8.24 | 297400.0 | 8.24 |
| 2020-03-05 | 8.36 | 7.91 | 8.26 | 8.01 | 358300.0 | 8.01 |
| 2020-03-04 | 8.5 | 7.68 | 7.84 | 8.48 | 695000.0 | 8.48 |
| 2020-03-03 | 8.08 | 7.56 | 7.84 | 7.78 | 253500.0 | 7.78 |
| 2020-03-02 | 8.26 | 7.77 | 8.22 | 7.8 | 287200.0 | 7.8 |
| 2020-02-28 | 8.33 | 7.86 | 7.86 | 8.26 | 348600.0 | 8.26 |
| 2020-02-27 | 8.32 | 8.01 | 8.23 | 8.07 | 348200.0 | 8.07 |
| 2020-02-26 | 8.69 | 8.42 | 8.65 | 8.46 | 218900.0 | 8.46 |
| 2020-02-25 | 9.01 | 8.5 | 8.97 | 8.6 | 196600.0 | 8.6 |
| 2020-02-24 | 9.08 | 8.75 | 8.85 | 8.96 | 224200.0 | 8.96 |
| 2020-02-21 | 9.56 | 9.13 | 9.56 | 9.23 | 196400.0 | 9.23 |
| 2020-02-20 | 9.63 | 9.42 | 9.5 | 9.6 | 148600.0 | 9.6 |
| 2020-02-19 | 9.71 | 9.21 | 9.67 | 9.57 | 214900.0 | 9.57 |
| 2020-02-18 | 9.84 | 9.6 | 9.6 | 9.67 | 167700.0 | 9.67 |