| 名前 | Bluegreen Vacations Holding Corporation Class A Common Stock |
| ティッカー | BVH |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 57400.0 | 57400.0 | 57400.0 | 57400.0 | 0.0 | 57400.0 |
| 2021-02-12 | 57400.0 | 57400.0 | 57400.0 | 57400.0 | 0.0 | 57400.0 |
| 2021-02-11 | 57400.0 | 57400.0 | 57400.0 | 57400.0 | 0.0 | 57400.0 |
| 2021-02-10 | 57400.0 | 57400.0 | 57400.0 | 57400.0 | 0.0 | 57400.0 |
| 2021-02-09 | 57400.0 | 57400.0 | 57400.0 | 57400.0 | 0.0 | 57400.0 |
| 2021-02-08 | 61000.0 | 56100.0 | 61000.0 | 57400.0 | 91420.0 | 57400.0 |
| 2021-02-05 | 60200.0 | 58500.0 | 59000.0 | 60000.0 | 58810.0 | 60000.0 |
| 2021-02-04 | 59900.0 | 58100.0 | 59900.0 | 58100.0 | 92290.0 | 58100.0 |
| 2021-02-03 | 58500.0 | 56000.0 | 56000.0 | 58500.0 | 81090.0 | 58500.0 |
| 2021-02-02 | 55500.0 | 52300.0 | 54300.0 | 54700.0 | 57340.0 | 54700.0 |
| 2021-02-01 | 57500.0 | 53400.0 | 56900.0 | 53500.0 | 121690.0 | 53500.0 |
| 2021-01-29 | 57200.0 | 51000.0 | 51000.0 | 56500.0 | 106950.0 | 56500.0 |
| 2021-01-28 | 57000.0 | 54000.0 | 54500.0 | 54000.0 | 125650.0 | 54000.0 |
| 2021-01-27 | 60800.0 | 57200.0 | 59200.0 | 58000.0 | 93100.0 | 58000.0 |
| 2021-01-26 | 64000.0 | 60000.0 | 63800.0 | 60500.0 | 116690.0 | 60500.0 |
| 2021-01-25 | 64700.0 | 64000.0 | 64600.0 | 64000.0 | 69540.0 | 64000.0 |
| 2021-01-21 | 13.17 | 12.55 | 12.85 | 12.85 | 16800.0 | 12.85 |
| 2021-01-20 | 13.15 | 12.7 | 12.89 | 12.76 | 35700.0 | 12.76 |
| 2021-01-19 | 13.31 | 12.73 | 12.87 | 13.01 | 15900.0 | 13.01 |
| 2021-01-15 | 12.97 | 12.52 | 12.68 | 12.7 | 27000.0 | 12.7 |
| 2021-01-14 | 13.3 | 12.59 | 12.6 | 12.97 | 8400.0 | 12.97 |
| 2021-01-13 | 13.15 | 12.33 | 13.15 | 12.52 | 16500.0 | 12.52 |
| 2021-01-12 | 13.7 | 12.67 | 12.81 | 13.16 | 12100.0 | 13.16 |
| 2021-01-11 | 12.87 | 12.72 | 12.78 | 12.81 | 7000.0 | 12.81 |
| 2021-01-08 | 13.11 | 12.7 | 13.09 | 12.85 | 18600.0 | 12.85 |
| 2021-01-07 | 14.3 | 12.8 | 13.7 | 13.14 | 41600.0 | 13.14 |
| 2021-01-06 | 14.68 | 13.01 | 13.01 | 13.84 | 46600.0 | 13.84 |
| 2021-01-05 | 13.2 | 12.59 | 12.95 | 12.75 | 30800.0 | 12.75 |
| 2021-01-04 | 13.85 | 12.65 | 13.85 | 12.77 | 20700.0 | 12.77 |
| 2020-12-31 | 13.73 | 13.5 | 13.5 | 13.53 | 32900.0 | 13.53 |
| 2020-12-30 | 13.37 | 12.25 | 12.42 | 13.08 | 30900.0 | 13.08 |
| 2020-12-29 | 12.66 | 12.29 | 12.35 | 12.37 | 29300.0 | 12.37 |
| 2020-12-28 | 12.75 | 12.45 | 12.72 | 12.45 | 28400.0 | 12.45 |
| 2020-12-24 | 13.0 | 12.67 | 12.67 | 12.89 | 5200.0 | 12.89 |
| 2020-12-23 | 13.17 | 12.74 | 12.77 | 12.96 | 36600.0 | 12.93 |
| 2020-12-22 | 12.9 | 12.72 | 12.83 | 12.78 | 7200.0 | 12.75 |
| 2020-12-21 | 13.27 | 12.75 | 12.77 | 13.13 | 21800.0 | 13.1 |
| 2020-12-18 | 13.3 | 13.0 | 13.0 | 13.0 | 79000.0 | 12.97 |
| 2020-12-17 | 13.1 | 12.62 | 13.04 | 12.65 | 33600.0 | 12.62 |
| 2020-12-16 | 13.53 | 12.98 | 13.24 | 12.98 | 14600.0 | 12.95 |
| 2020-12-15 | 13.81 | 12.85 | 12.98 | 13.52 | 20900.0 | 13.49 |
| 2020-12-14 | 13.56 | 12.73 | 13.56 | 12.9 | 18200.0 | 12.87 |
| 2020-12-11 | 13.64 | 12.95 | 13.56 | 13.5 | 23500.0 | 13.47 |
| 2020-12-10 | 14.13 | 13.47 | 13.7 | 13.66 | 10100.0 | 13.63 |
| 2020-12-09 | 14.42 | 13.41 | 14.09 | 13.41 | 24100.0 | 13.38 |
| 2020-12-08 | 13.98 | 13.75 | 13.75 | 13.98 | 29900.0 | 13.95 |
| 2020-12-07 | 13.98 | 13.74 | 13.74 | 13.75 | 36700.0 | 13.72 |
| 2020-12-04 | 13.93 | 12.72 | 12.74 | 13.81 | 36600.0 | 13.78 |
| 2020-12-03 | 12.97 | 12.5 | 12.71 | 12.7 | 9300.0 | 12.67 |
| 2020-12-02 | 12.86 | 12.29 | 12.75 | 12.51 | 17600.0 | 12.48 |
| 2020-12-01 | 12.97 | 12.66 | 12.75 | 12.71 | 17200.0 | 12.68 |
| 2020-11-30 | 12.98 | 12.64 | 12.84 | 12.71 | 16800.0 | 12.68 |
| 2020-11-27 | 13.22 | 12.29 | 13.22 | 12.88 | 12700.0 | 12.85 |
| 2020-11-25 | 13.53 | 12.75 | 12.78 | 13.04 | 17600.0 | 13.01 |
| 2020-11-24 | 13.06 | 12.18 | 12.18 | 12.78 | 32500.0 | 12.75 |
| 2020-11-23 | 12.23 | 11.6 | 11.9 | 12.05 | 29800.0 | 12.02 |
| 2020-11-20 | 11.67 | 11.3 | 11.5 | 11.67 | 34700.0 | 11.64 |
| 2020-11-19 | 11.75 | 11.25 | 11.41 | 11.6 | 17200.0 | 11.57 |
| 2020-11-18 | 11.77 | 11.25 | 11.77 | 11.4 | 36800.0 | 11.38 |
| 2020-11-17 | 11.44 | 11.03 | 11.03 | 11.24 | 19500.0 | 11.22 |
| 2020-11-16 | 12.41 | 10.9 | 11.68 | 11.25 | 41000.0 | 11.23 |
| 2020-11-13 | 11.9 | 10.61 | 11.1 | 11.43 | 19600.0 | 11.41 |
| 2020-11-12 | 11.31 | 10.63 | 10.7 | 11.31 | 87200.0 | 11.29 |
| 2020-11-11 | 10.81 | 9.97 | 10.25 | 10.81 | 45200.0 | 10.79 |
| 2020-11-10 | 11.12 | 9.97 | 10.95 | 9.97 | 53200.0 | 9.95 |
| 2020-11-09 | 10.9 | 8.72 | 8.72 | 10.8 | 66900.0 | 10.78 |
| 2020-11-06 | 8.46 | 8.02 | 8.24 | 8.22 | 21000.0 | 8.2 |
| 2020-11-05 | 8.86 | 8.0 | 8.37 | 8.2 | 23100.0 | 8.18 |
| 2020-11-04 | 9.19 | 8.28 | 8.45 | 8.43 | 14200.0 | 8.41 |
| 2020-11-03 | 9.0 | 7.98 | 8.31 | 8.7 | 34700.0 | 8.68 |
| 2020-11-02 | 8.5 | 8.06 | 8.33 | 8.09 | 13800.0 | 8.07 |
| 2020-10-30 | 8.4 | 8.05 | 8.17 | 8.15 | 20800.0 | 8.13 |
| 2020-10-29 | 8.46 | 7.7 | 8.2 | 8.21 | 27000.0 | 8.19 |
| 2020-10-28 | 8.46 | 8.2 | 8.32 | 8.27 | 11800.0 | 8.25 |
| 2020-10-27 | 9.03 | 8.18 | 9.03 | 8.43 | 33900.0 | 8.41 |
| 2020-10-26 | 9.5 | 8.96 | 9.36 | 9.13 | 30200.0 | 9.11 |
| 2020-10-23 | 9.82 | 9.49 | 9.82 | 9.5 | 13300.0 | 9.48 |
| 2020-10-22 | 9.8 | 9.22 | 9.58 | 9.72 | 29300.0 | 9.7 |
| 2020-10-21 | 9.64 | 9.36 | 9.58 | 9.53 | 20700.0 | 9.51 |
| 2020-10-20 | 9.59 | 9.42 | 9.46 | 9.58 | 28100.0 | 9.56 |
| 2020-10-19 | 9.5 | 9.31 | 9.5 | 9.35 | 18500.0 | 9.33 |
| 2020-10-16 | 9.78 | 9.26 | 9.26 | 9.51 | 19100.0 | 9.49 |
| 2020-10-15 | 9.58 | 8.51 | 9.0 | 9.32 | 31500.0 | 9.3 |
| 2020-10-14 | 9.27 | 9.01 | 9.02 | 9.22 | 10700.0 | 9.2 |
| 2020-10-13 | 9.55 | 9.02 | 9.55 | 9.18 | 22900.0 | 9.16 |
| 2020-10-12 | 10.08 | 9.52 | 10.08 | 9.61 | 24900.0 | 9.59 |
| 2020-10-09 | 10.27 | 9.8 | 9.8 | 9.93 | 16300.0 | 9.91 |
| 2020-10-08 | 10.0 | 9.53 | 9.89 | 9.8 | 55000.0 | 9.78 |
| 2020-10-07 | 9.9 | 9.65 | 9.9 | 9.71 | 24900.0 | 9.69 |
| 2020-10-06 | 10.01 | 9.52 | 9.95 | 9.8 | 68200.0 | 9.78 |
| 2020-10-05 | 9.97 | 9.66 | 9.75 | 9.86 | 47700.0 | 9.84 |
| 2020-10-02 | 10.15 | 9.69 | 10.15 | 10.01 | 16800.0 | 9.99 |
| 2020-10-01 | 13.13 | 10.09 | 13.13 | 10.5 | 44600.0 | 10.48 |
| 2020-09-30 | 14.12 | 13.05 | 13.95 | 13.39 | 25300.0 | 13.36 |
| 2020-09-29 | 14.23 | 13.7 | 14.15 | 14.04 | 26600.0 | 14.01 |
| 2020-09-28 | 14.48 | 13.93 | 13.99 | 14.36 | 16600.0 | 14.33 |
| 2020-09-25 | 14.33 | 13.31 | 13.78 | 13.78 | 21500.0 | 13.75 |
| 2020-09-24 | 14.21 | 13.78 | 13.81 | 13.91 | 47700.0 | 13.88 |
| 2020-09-23 | 14.66 | 13.32 | 14.47 | 13.71 | 60500.0 | 13.68 |
| 2020-09-22 | 14.49 | 13.75 | 14.26 | 14.49 | 40200.0 | 14.46 |
| 2020-09-21 | 14.5 | 13.31 | 14.35 | 14.26 | 54100.0 | 14.23 |
| 2020-09-18 | 14.97 | 14.69 | 14.8 | 14.92 | 76200.0 | 14.89 |
| 2020-09-17 | 15.21 | 14.4 | 14.77 | 14.89 | 24800.0 | 14.86 |
| 2020-09-16 | 15.41 | 13.84 | 15.12 | 15.01 | 67900.0 | 14.98 |
| 2020-09-15 | 15.3 | 14.6 | 14.82 | 14.91 | 17800.0 | 14.88 |
| 2020-09-14 | 15.28 | 14.58 | 15.02 | 14.95 | 27200.0 | 14.92 |
| 2020-09-11 | 15.06 | 14.59 | 15.01 | 14.74 | 27900.0 | 14.71 |
| 2020-09-10 | 15.18 | 14.45 | 14.83 | 15.01 | 28300.0 | 14.98 |
| 2020-09-09 | 15.03 | 14.43 | 14.55 | 14.81 | 46700.0 | 14.78 |
| 2020-09-08 | 15.3 | 14.33 | 14.86 | 14.42 | 90400.0 | 14.39 |
| 2020-09-04 | 15.51 | 14.56 | 15.35 | 15.06 | 31100.0 | 15.03 |
| 2020-09-03 | 15.45 | 14.79 | 15.16 | 14.95 | 39000.0 | 14.92 |
| 2020-09-02 | 15.37 | 14.37 | 15.11 | 15.15 | 53500.0 | 15.12 |
| 2020-09-01 | 15.7 | 15.19 | 15.21 | 15.36 | 21200.0 | 15.33 |
| 2020-08-31 | 15.65 | 15.38 | 15.65 | 15.4 | 53900.0 | 15.37 |
| 2020-08-28 | 15.82 | 14.29 | 14.29 | 15.69 | 28900.0 | 15.66 |
| 2020-08-27 | 15.44 | 13.85 | 15.32 | 14.17 | 48500.0 | 14.14 |
| 2020-08-26 | 15.39 | 14.84 | 15.04 | 15.32 | 26600.0 | 15.29 |
| 2020-08-25 | 15.73 | 14.78 | 15.36 | 15.06 | 24600.0 | 15.03 |
| 2020-08-24 | 16.13 | 14.9 | 15.05 | 15.28 | 56500.0 | 15.25 |
| 2020-08-21 | 16.71 | 14.6 | 16.66 | 14.86 | 58300.0 | 14.83 |
| 2020-08-20 | 17.32 | 16.85 | 17.0 | 16.94 | 28400.0 | 16.9 |
| 2020-08-19 | 17.32 | 16.0 | 16.48 | 17.04 | 66900.0 | 17.0 |
| 2020-08-18 | 17.19 | 16.27 | 17.19 | 16.42 | 41300.0 | 16.38 |
| 2020-08-17 | 17.29 | 16.83 | 16.97 | 17.29 | 76900.0 | 17.25 |
| 2020-08-14 | 17.07 | 16.62 | 16.86 | 16.88 | 48700.0 | 16.84 |
| 2020-08-13 | 17.39 | 16.8 | 16.84 | 16.94 | 56100.0 | 16.9 |
| 2020-08-12 | 17.08 | 16.29 | 16.75 | 17.06 | 70100.0 | 17.02 |
| 2020-08-11 | 16.75 | 14.33 | 14.5 | 16.54 | 43600.0 | 16.5 |
| 2020-08-10 | 16.49 | 15.38 | 15.48 | 15.97 | 60600.0 | 15.94 |
| 2020-08-07 | 15.12 | 13.94 | 14.15 | 14.96 | 32400.0 | 14.93 |
| 2020-08-06 | 14.67 | 13.57 | 14.31 | 14.05 | 18900.0 | 14.02 |
| 2020-08-05 | 14.53 | 14.04 | 14.1 | 14.23 | 12700.0 | 14.2 |
| 2020-08-04 | 14.49 | 13.61 | 14.14 | 13.97 | 22800.0 | 13.94 |
| 2020-08-03 | 14.32 | 13.76 | 13.92 | 14.21 | 26200.0 | 14.18 |
| 2020-07-31 | 14.08 | 13.57 | 14.07 | 13.92 | 33800.0 | 13.89 |
| 2020-07-30 | 14.69 | 14.28 | 14.63 | 14.54 | 24700.0 | 14.51 |
| 2020-07-29 | 15.14 | 14.48 | 14.68 | 14.91 | 34100.0 | 14.88 |
| 2020-07-28 | 14.7 | 14.08 | 14.08 | 14.5 | 23900.0 | 14.47 |
| 2020-07-27 | 14.69 | 13.49 | 14.46 | 14.21 | 66300.0 | 14.18 |
| 2020-07-24 | 14.9 | 14.06 | 14.9 | 14.64 | 50400.0 | 14.61 |
| 2020-07-23 | 17.24 | 13.33 | 13.54 | 15.1 | 129100.0 | 15.07 |
| 2020-07-22 | 14.3 | 13.8 | 13.8 | 14.05 | 59300.0 | 14.02 |
| 2020-07-21 | 14.65 | 14.0 | 14.3 | 14.1 | 91100.0 | 14.07 |
| 2020-07-20 | 14.05 | 13.5 | 14.0 | 14.05 | 138000.0 | 14.02 |
| 2020-07-17 | 14.75 | 13.4 | 14.75 | 14.15 | 105600.0 | 14.12 |
| 2020-07-16 | 15.0 | 13.65 | 13.75 | 14.9 | 233700.0 | 14.87 |
| 2020-07-15 | 14.25 | 13.45 | 13.45 | 14.0 | 270100.0 | 13.97 |
| 2020-07-14 | 13.6 | 12.6 | 13.25 | 12.8 | 210300.0 | 12.77 |
| 2020-07-13 | 13.95 | 13.1 | 13.3 | 13.1 | 354300.0 | 13.07 |
| 2020-07-10 | 13.15 | 12.15 | 12.3 | 12.95 | 282500.0 | 12.92 |
| 2020-07-09 | 12.85 | 11.8 | 12.5 | 12.05 | 351900.0 | 12.02 |
| 2020-07-08 | 12.65 | 11.95 | 12.25 | 12.6 | 277300.0 | 12.57 |
| 2020-07-07 | 12.5 | 11.9 | 12.4 | 12.25 | 322800.0 | 12.22 |
| 2020-07-06 | 12.75 | 11.9 | 12.25 | 12.6 | 170500.0 | 12.57 |
| 2020-07-02 | 12.7 | 11.6 | 11.95 | 11.9 | 118300.0 | 11.87 |
| 2020-07-01 | 13.25 | 11.7 | 12.8 | 11.7 | 232900.0 | 11.67 |
| 2020-06-30 | 13.0 | 12.2 | 12.4 | 12.7 | 220400.0 | 12.67 |
| 2020-06-29 | 12.75 | 11.4 | 11.7 | 12.65 | 249200.0 | 12.62 |
| 2020-06-26 | 11.35 | 10.55 | 10.9 | 11.35 | 503600.0 | 11.33 |
| 2020-06-25 | 11.2 | 10.45 | 10.95 | 11.05 | 433500.0 | 11.03 |
| 2020-06-24 | 11.3 | 10.6 | 11.3 | 11.0 | 286300.0 | 10.98 |
| 2020-06-23 | 11.75 | 11.1 | 11.75 | 11.55 | 162900.0 | 11.53 |
| 2020-06-22 | 11.8 | 10.7 | 11.75 | 11.3 | 316500.0 | 11.28 |
| 2020-06-19 | 12.0 | 10.65 | 11.05 | 11.6 | 647900.0 | 11.57 |
| 2020-06-18 | 13.25 | 10.85 | 12.65 | 11.15 | 601400.0 | 11.13 |
| 2020-06-17 | 10.5 | 9.75 | 10.5 | 9.9 | 164100.0 | 9.88 |
| 2020-06-16 | 11.1 | 10.1 | 11.0 | 10.3 | 163500.0 | 10.28 |
| 2020-06-15 | 10.15 | 9.4 | 9.9 | 10.1 | 251700.0 | 10.08 |
| 2020-06-12 | 10.4 | 9.6 | 10.2 | 10.25 | 208600.0 | 10.23 |
| 2020-06-11 | 9.95 | 9.1 | 9.75 | 9.65 | 272700.0 | 9.63 |
| 2020-06-10 | 11.35 | 10.2 | 11.35 | 10.65 | 160100.0 | 10.63 |
| 2020-06-09 | 12.3 | 11.25 | 12.15 | 11.5 | 182500.0 | 11.48 |
| 2020-06-08 | 13.5 | 11.9 | 13.25 | 12.55 | 349800.0 | 12.52 |
| 2020-06-05 | 13.0 | 11.0 | 11.0 | 12.6 | 411000.0 | 12.57 |
| 2020-06-04 | 10.9 | 10.25 | 10.4 | 10.55 | 273700.0 | 10.53 |
| 2020-06-03 | 10.65 | 10.0 | 10.0 | 10.4 | 209100.0 | 10.38 |
| 2020-06-02 | 9.95 | 9.4 | 9.4 | 9.85 | 161600.0 | 9.83 |
| 2020-06-01 | 9.6 | 8.9 | 9.05 | 9.15 | 257300.0 | 9.13 |
| 2020-05-29 | 9.65 | 8.8 | 9.65 | 8.95 | 857700.0 | 8.93 |
| 2020-05-28 | 10.8 | 9.55 | 10.75 | 9.65 | 197600.0 | 9.63 |
| 2020-05-27 | 10.7 | 9.85 | 10.0 | 10.5 | 325900.0 | 10.48 |
| 2020-05-26 | 10.0 | 8.85 | 9.05 | 9.65 | 292100.0 | 9.63 |
| 2020-05-22 | 9.0 | 8.15 | 8.8 | 8.65 | 146700.0 | 8.63 |
| 2020-05-21 | 9.15 | 8.65 | 8.7 | 8.75 | 209700.0 | 8.73 |
| 2020-05-20 | 9.0 | 8.45 | 8.45 | 8.75 | 181900.0 | 8.73 |
| 2020-05-19 | 9.1 | 8.15 | 8.9 | 8.4 | 296900.0 | 8.38 |
| 2020-05-18 | 8.75 | 8.1 | 8.4 | 8.75 | 364300.0 | 8.73 |
| 2020-05-15 | 8.25 | 7.4 | 8.25 | 7.95 | 311700.0 | 7.93 |
| 2020-05-14 | 8.35 | 6.8 | 7.45 | 8.1 | 399600.0 | 8.08 |
| 2020-05-13 | 9.15 | 6.95 | 8.8 | 7.25 | 403100.0 | 7.23 |
| 2020-05-12 | 10.0 | 7.6 | 7.6 | 8.7 | 582800.0 | 8.68 |
| 2020-05-11 | 8.2 | 7.55 | 8.0 | 7.55 | 455900.0 | 7.53 |
| 2020-05-08 | 8.6 | 8.05 | 8.3 | 8.2 | 240100.0 | 8.18 |
| 2020-05-07 | 8.55 | 8.15 | 8.45 | 8.25 | 262900.0 | 8.23 |
| 2020-05-06 | 9.5 | 8.2 | 9.5 | 8.25 | 354800.0 | 8.23 |
| 2020-05-05 | 10.2 | 9.2 | 9.95 | 9.2 | 246400.0 | 9.18 |
| 2020-05-04 | 10.2 | 9.0 | 9.0 | 9.45 | 140400.0 | 9.43 |
| 2020-05-01 | 10.65 | 9.1 | 10.6 | 9.4 | 165400.0 | 9.38 |
| 2020-04-30 | 11.1 | 10.5 | 10.85 | 10.6 | 295700.0 | 10.58 |
| 2020-04-29 | 11.8 | 9.85 | 10.0 | 11.5 | 304300.0 | 11.48 |
| 2020-04-28 | 10.05 | 9.3 | 9.7 | 9.85 | 197000.0 | 9.83 |
| 2020-04-27 | 9.55 | 8.7 | 9.05 | 9.3 | 167500.0 | 9.28 |
| 2020-04-24 | 9.0 | 8.45 | 8.9 | 8.75 | 184400.0 | 8.73 |
| 2020-04-23 | 9.75 | 8.3 | 8.95 | 8.9 | 210900.0 | 8.88 |
| 2020-04-22 | 8.9 | 8.3 | 8.7 | 8.75 | 310100.0 | 8.73 |
| 2020-04-21 | 8.95 | 8.15 | 8.45 | 8.35 | 229700.0 | 8.33 |
| 2020-04-20 | 8.9 | 8.35 | 8.75 | 8.8 | 243100.0 | 8.78 |
| 2020-04-17 | 8.9 | 8.0 | 8.0 | 8.75 | 347400.0 | 8.73 |
| 2020-04-16 | 8.2 | 7.6 | 8.2 | 7.75 | 148700.0 | 7.73 |
| 2020-04-15 | 8.8 | 7.85 | 8.5 | 7.95 | 249100.0 | 7.93 |
| 2020-04-14 | 9.65 | 8.7 | 8.9 | 8.8 | 240300.0 | 8.78 |
| 2020-04-13 | 9.4 | 8.5 | 9.1 | 8.5 | 144400.0 | 8.48 |
| 2020-04-09 | 10.2 | 8.8 | 9.85 | 9.15 | 292500.0 | 9.13 |
| 2020-04-08 | 9.65 | 8.6 | 8.6 | 9.45 | 245400.0 | 9.43 |
| 2020-04-07 | 10.35 | 8.75 | 10.0 | 8.75 | 319100.0 | 8.73 |
| 2020-04-06 | 9.9 | 9.2 | 9.45 | 9.65 | 253400.0 | 9.63 |
| 2020-04-03 | 10.7 | 8.8 | 10.1 | 9.05 | 53700.0 | 9.03 |
| 2020-04-02 | 11.05 | 9.6 | 9.9 | 10.55 | 80100.0 | 10.53 |
| 2020-04-01 | 14.15 | 9.9 | 11.0 | 10.15 | 218000.0 | 10.13 |
| 2020-03-31 | 12.95 | 10.9 | 11.25 | 11.55 | 190000.0 | 11.53 |
| 2020-03-30 | 11.2 | 8.05 | 8.4 | 11.2 | 146700.0 | 11.18 |
| 2020-03-27 | 9.65 | 8.25 | 9.55 | 8.45 | 47200.0 | 8.43 |
| 2020-03-26 | 9.85 | 8.35 | 8.5 | 9.7 | 61200.0 | 9.68 |
| 2020-03-25 | 8.95 | 8.05 | 8.45 | 8.35 | 107900.0 | 8.33 |
| 2020-03-24 | 8.15 | 7.3 | 7.45 | 8.05 | 57700.0 | 8.03 |
| 2020-03-23 | 7.0 | 5.85 | 5.85 | 6.85 | 58100.0 | 6.84 |
| 2020-03-20 | 7.9 | 6.25 | 7.25 | 6.25 | 109600.0 | 6.24 |
| 2020-03-19 | 7.0 | 5.55 | 6.75 | 6.45 | 127500.0 | 6.44 |
| 2020-03-18 | 7.75 | 6.3 | 7.55 | 6.9 | 78100.0 | 6.89 |
| 2020-03-17 | 9.45 | 7.55 | 9.45 | 7.95 | 121300.0 | 7.93 |
| 2020-03-16 | 11.5 | 7.8 | 11.5 | 9.35 | 229200.0 | 9.33 |
| 2020-03-13 | 12.25 | 10.8 | 10.8 | 12.25 | 50400.0 | 12.22 |
| 2020-03-12 | 11.95 | 10.2 | 10.8 | 10.5 | 83600.0 | 10.48 |
| 2020-03-11 | 13.45 | 11.55 | 13.2 | 11.85 | 82500.0 | 11.82 |
| 2020-03-10 | 13.55 | 12.45 | 13.3 | 13.45 | 34700.0 | 13.42 |
| 2020-03-09 | 13.75 | 12.35 | 13.15 | 12.85 | 44900.0 | 12.82 |
| 2020-03-06 | 16.05 | 14.75 | 15.0 | 14.95 | 30900.0 | 14.92 |
| 2020-03-05 | 16.05 | 14.9 | 16.0 | 15.35 | 60700.0 | 15.32 |
| 2020-03-04 | 16.9 | 15.95 | 16.8 | 16.25 | 37900.0 | 16.21 |
| 2020-03-03 | 17.85 | 16.65 | 17.6 | 16.65 | 37400.0 | 16.61 |
| 2020-03-02 | 17.8 | 17.0 | 17.4 | 17.7 | 28500.0 | 17.66 |
| 2020-02-28 | 17.75 | 17.0 | 17.2 | 17.4 | 50600.0 | 17.36 |
| 2020-02-27 | 18.4 | 17.05 | 17.55 | 17.55 | 34500.0 | 17.51 |
| 2020-02-26 | 18.75 | 17.8 | 18.75 | 17.85 | 24400.0 | 17.81 |
| 2020-02-25 | 19.0 | 17.95 | 18.85 | 18.55 | 57900.0 | 18.51 |
| 2020-02-24 | 19.1 | 18.75 | 19.0 | 18.95 | 19300.0 | 18.91 |
| 2020-02-21 | 19.95 | 19.3 | 19.45 | 19.65 | 25800.0 | 19.61 |
| 2020-02-20 | 19.65 | 19.1 | 19.3 | 19.25 | 17600.0 | 19.21 |
| 2020-02-19 | 19.55 | 19.35 | 19.5 | 19.45 | 12000.0 | 19.41 |
| 2020-02-18 | 19.75 | 19.4 | 19.75 | 19.45 | 14100.0 | 19.41 |