| 名前 | Cavco Industries Inc. Common Stock When Issued |
| ティッカー | CVCO |
| 国 | United States |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 224.52 | 214.17 | 224.52 | 215.0 | 33800.0 | 215.0 |
| 2021-02-12 | 231.35 | 224.91 | 231.29 | 225.2 | 35900.0 | 225.2 |
| 2021-02-11 | 230.7 | 220.87 | 221.62 | 230.58 | 58000.0 | 230.58 |
| 2021-02-10 | 221.07 | 212.56 | 216.3 | 219.01 | 42400.0 | 219.01 |
| 2021-02-09 | 216.38 | 210.95 | 215.0 | 214.0 | 38400.0 | 214.0 |
| 2021-02-08 | 214.96 | 204.01 | 205.14 | 214.96 | 32900.0 | 214.96 |
| 2021-02-05 | 206.62 | 201.72 | 202.73 | 206.28 | 26400.0 | 206.28 |
| 2021-02-04 | 203.31 | 199.93 | 200.69 | 202.36 | 20600.0 | 202.36 |
| 2021-02-03 | 204.45 | 200.45 | 204.0 | 202.0 | 41700.0 | 202.0 |
| 2021-02-02 | 209.65 | 198.0 | 199.3 | 204.0 | 56800.0 | 204.0 |
| 2021-02-01 | 197.76 | 192.35 | 193.65 | 194.0 | 45300.0 | 194.0 |
| 2021-01-29 | 193.51 | 181.0 | 181.45 | 188.66 | 65700.0 | 188.66 |
| 2021-01-28 | 184.67 | 179.0 | 182.57 | 181.58 | 45800.0 | 181.58 |
| 2021-01-27 | 187.8 | 179.01 | 180.73 | 182.05 | 57100.0 | 182.05 |
| 2021-01-26 | 190.3 | 184.64 | 189.2 | 185.3 | 36000.0 | 185.3 |
| 2021-01-25 | 195.42 | 187.33 | 193.82 | 188.37 | 31800.0 | 188.37 |
| 2021-01-22 | 196.52 | 189.87 | 193.25 | 195.1 | 34100.0 | 195.1 |
| 2021-01-21 | 197.49 | 193.06 | 194.0 | 194.48 | 29000.0 | 194.48 |
| 2021-01-20 | 195.14 | 186.7 | 186.7 | 194.07 | 38100.0 | 194.07 |
| 2021-01-19 | 190.17 | 185.61 | 189.19 | 187.26 | 28100.0 | 187.26 |
| 2021-01-15 | 194.25 | 184.83 | 184.83 | 188.3 | 38000.0 | 188.3 |
| 2021-01-14 | 187.94 | 183.43 | 185.35 | 186.73 | 43100.0 | 186.73 |
| 2021-01-13 | 190.33 | 182.2 | 188.7 | 183.14 | 24800.0 | 183.14 |
| 2021-01-12 | 188.59 | 183.18 | 185.31 | 187.7 | 23300.0 | 187.7 |
| 2021-01-11 | 187.9 | 178.0 | 178.0 | 185.8 | 28800.0 | 185.8 |
| 2021-01-08 | 195.07 | 179.9 | 192.78 | 180.14 | 52100.0 | 180.14 |
| 2021-01-07 | 195.7 | 187.66 | 187.66 | 193.15 | 40000.0 | 193.15 |
| 2021-01-06 | 192.03 | 177.01 | 181.89 | 188.42 | 71700.0 | 188.42 |
| 2021-01-05 | 182.04 | 174.84 | 174.98 | 179.0 | 40700.0 | 179.0 |
| 2021-01-04 | 177.39 | 170.86 | 177.39 | 174.36 | 49600.0 | 174.36 |
| 2020-12-31 | 177.95 | 172.23 | 177.95 | 175.45 | 55600.0 | 175.45 |
| 2020-12-30 | 180.71 | 175.15 | 175.15 | 178.71 | 27200.0 | 178.71 |
| 2020-12-29 | 181.87 | 175.29 | 181.16 | 177.85 | 24300.0 | 177.85 |
| 2020-12-28 | 183.96 | 179.7 | 183.96 | 179.7 | 24300.0 | 179.7 |
| 2020-12-24 | 182.01 | 179.77 | 181.18 | 181.45 | 17900.0 | 181.45 |
| 2020-12-23 | 182.43 | 179.01 | 181.78 | 180.22 | 28400.0 | 180.22 |
| 2020-12-22 | 183.31 | 181.0 | 181.0 | 181.84 | 21700.0 | 181.84 |
| 2020-12-21 | 183.75 | 178.79 | 183.75 | 179.78 | 62900.0 | 179.78 |
| 2020-12-18 | 188.64 | 183.0 | 184.88 | 188.0 | 210400.0 | 188.0 |
| 2020-12-17 | 184.54 | 178.92 | 178.92 | 183.87 | 47700.0 | 183.87 |
| 2020-12-16 | 181.35 | 177.08 | 180.48 | 177.51 | 39400.0 | 177.51 |
| 2020-12-15 | 182.12 | 178.96 | 180.0 | 180.41 | 40800.0 | 180.41 |
| 2020-12-14 | 184.99 | 178.6 | 180.34 | 179.3 | 31700.0 | 179.3 |
| 2020-12-11 | 183.73 | 177.25 | 183.3 | 178.28 | 35900.0 | 178.28 |
| 2020-12-10 | 185.79 | 181.0 | 181.0 | 182.74 | 18400.0 | 182.74 |
| 2020-12-09 | 188.05 | 183.6 | 185.87 | 184.67 | 29100.0 | 184.67 |
| 2020-12-08 | 187.33 | 181.3 | 186.48 | 183.59 | 30100.0 | 183.59 |
| 2020-12-07 | 189.85 | 179.71 | 183.5 | 189.3 | 27300.0 | 189.3 |
| 2020-12-04 | 188.56 | 181.1 | 188.56 | 183.68 | 25500.0 | 183.68 |
| 2020-12-03 | 191.13 | 179.36 | 181.16 | 187.11 | 35700.0 | 187.11 |
| 2020-12-02 | 187.67 | 181.77 | 187.0 | 181.99 | 32600.0 | 181.99 |
| 2020-12-01 | 191.0 | 181.08 | 181.74 | 187.19 | 78800.0 | 187.19 |
| 2020-11-30 | 187.01 | 178.61 | 186.04 | 180.01 | 98200.0 | 180.01 |
| 2020-11-27 | 190.32 | 186.74 | 187.92 | 187.52 | 30400.0 | 187.52 |
| 2020-11-25 | 197.5 | 189.04 | 197.5 | 189.21 | 79000.0 | 189.21 |
| 2020-11-24 | 202.26 | 197.2 | 200.91 | 199.61 | 27700.0 | 199.61 |
| 2020-11-23 | 200.81 | 193.59 | 196.59 | 200.14 | 32000.0 | 200.14 |
| 2020-11-20 | 198.37 | 194.02 | 195.26 | 195.52 | 28800.0 | 195.52 |
| 2020-11-19 | 200.88 | 196.48 | 200.69 | 197.66 | 30300.0 | 197.66 |
| 2020-11-18 | 208.03 | 199.14 | 206.04 | 201.4 | 40100.0 | 201.4 |
| 2020-11-17 | 208.75 | 198.37 | 198.37 | 206.12 | 53900.0 | 206.12 |
| 2020-11-16 | 200.76 | 195.27 | 199.32 | 198.77 | 34000.0 | 198.77 |
| 2020-11-13 | 199.6 | 193.13 | 196.3 | 195.83 | 35100.0 | 195.83 |
| 2020-11-12 | 198.86 | 191.92 | 198.86 | 193.73 | 54100.0 | 193.73 |
| 2020-11-11 | 202.49 | 197.78 | 199.48 | 201.71 | 70300.0 | 201.71 |
| 2020-11-10 | 204.84 | 193.28 | 193.28 | 199.97 | 73500.0 | 199.97 |
| 2020-11-09 | 206.67 | 189.99 | 206.67 | 190.05 | 81300.0 | 190.05 |
| 2020-11-06 | 203.45 | 194.36 | 203.45 | 195.0 | 29800.0 | 195.0 |
| 2020-11-05 | 202.93 | 199.11 | 199.33 | 201.39 | 25000.0 | 201.39 |
| 2020-11-04 | 200.18 | 186.12 | 189.78 | 199.4 | 61800.0 | 199.4 |
| 2020-11-03 | 193.14 | 184.22 | 189.04 | 193.14 | 54300.0 | 193.14 |
| 2020-11-02 | 185.32 | 175.71 | 175.71 | 184.98 | 72300.0 | 184.98 |
| 2020-10-30 | 175.0 | 169.03 | 170.27 | 172.14 | 88100.0 | 172.14 |
| 2020-10-29 | 178.31 | 170.99 | 174.82 | 178.0 | 70500.0 | 178.0 |
| 2020-10-28 | 178.43 | 162.93 | 168.06 | 174.83 | 68900.0 | 174.83 |
| 2020-10-27 | 171.09 | 165.57 | 170.1 | 167.57 | 52200.0 | 167.57 |
| 2020-10-26 | 177.6 | 170.37 | 176.02 | 171.03 | 36100.0 | 171.03 |
| 2020-10-23 | 180.34 | 175.82 | 179.23 | 178.77 | 62600.0 | 178.77 |
| 2020-10-22 | 180.63 | 177.21 | 179.82 | 178.34 | 52000.0 | 178.34 |
| 2020-10-21 | 185.9 | 177.24 | 182.5 | 178.0 | 68200.0 | 178.0 |
| 2020-10-20 | 184.99 | 178.78 | 180.89 | 182.38 | 41800.0 | 182.38 |
| 2020-10-19 | 182.56 | 177.06 | 179.01 | 178.94 | 37400.0 | 178.94 |
| 2020-10-16 | 183.22 | 179.5 | 180.59 | 179.61 | 34100.0 | 179.61 |
| 2020-10-15 | 181.72 | 173.22 | 174.32 | 181.22 | 49900.0 | 181.22 |
| 2020-10-14 | 182.42 | 176.14 | 182.42 | 177.77 | 35700.0 | 177.77 |
| 2020-10-13 | 187.8 | 180.37 | 185.82 | 180.72 | 55900.0 | 180.72 |
| 2020-10-12 | 188.8 | 185.0 | 187.27 | 187.67 | 47100.0 | 187.67 |
| 2020-10-09 | 187.58 | 182.17 | 187.26 | 186.11 | 55800.0 | 186.11 |
| 2020-10-08 | 189.0 | 181.9 | 186.86 | 184.25 | 49300.0 | 184.25 |
| 2020-10-07 | 186.06 | 180.97 | 186.06 | 184.0 | 78700.0 | 184.0 |
| 2020-10-06 | 190.47 | 183.69 | 189.07 | 183.81 | 55900.0 | 183.81 |
| 2020-10-05 | 188.3 | 181.09 | 186.26 | 186.69 | 59900.0 | 186.69 |
| 2020-10-02 | 186.91 | 178.15 | 179.0 | 184.53 | 50400.0 | 184.53 |
| 2020-10-01 | 183.85 | 180.5 | 182.17 | 182.93 | 61000.0 | 182.93 |
| 2020-09-30 | 183.64 | 179.64 | 179.68 | 180.31 | 50600.0 | 180.31 |
| 2020-09-29 | 186.16 | 178.91 | 185.25 | 179.06 | 36200.0 | 179.06 |
| 2020-09-28 | 185.21 | 174.53 | 177.72 | 184.54 | 48700.0 | 184.54 |
| 2020-09-25 | 176.4 | 169.53 | 173.86 | 174.2 | 77800.0 | 174.2 |
| 2020-09-24 | 180.66 | 174.22 | 175.48 | 176.5 | 50400.0 | 176.5 |
| 2020-09-23 | 177.5 | 174.05 | 176.69 | 175.0 | 68800.0 | 175.0 |
| 2020-09-22 | 173.0 | 166.43 | 167.1 | 172.35 | 37700.0 | 172.35 |
| 2020-09-21 | 167.54 | 162.88 | 166.28 | 166.22 | 55200.0 | 166.22 |
| 2020-09-18 | 174.99 | 168.2 | 174.99 | 170.3 | 155200.0 | 170.3 |
| 2020-09-17 | 175.73 | 171.46 | 173.11 | 172.21 | 41500.0 | 172.21 |
| 2020-09-16 | 180.77 | 175.87 | 178.53 | 176.9 | 42400.0 | 176.9 |
| 2020-09-15 | 180.34 | 176.06 | 179.23 | 176.7 | 41900.0 | 176.7 |
| 2020-09-14 | 182.38 | 173.81 | 180.67 | 176.75 | 39000.0 | 176.75 |
| 2020-09-11 | 184.0 | 176.92 | 183.11 | 177.74 | 36400.0 | 177.74 |
| 2020-09-10 | 185.85 | 182.71 | 184.01 | 183.8 | 33200.0 | 183.8 |
| 2020-09-09 | 186.55 | 183.21 | 186.29 | 184.57 | 29900.0 | 184.57 |
| 2020-09-08 | 190.12 | 179.46 | 181.91 | 185.04 | 43400.0 | 185.04 |
| 2020-09-04 | 197.81 | 183.6 | 197.81 | 185.19 | 56700.0 | 185.19 |
| 2020-09-03 | 202.28 | 194.22 | 202.2 | 194.75 | 61700.0 | 194.75 |
| 2020-09-02 | 202.46 | 197.72 | 201.51 | 201.9 | 45200.0 | 201.9 |
| 2020-09-01 | 203.86 | 189.5 | 190.22 | 200.5 | 73100.0 | 200.5 |
| 2020-08-31 | 193.0 | 188.65 | 193.0 | 190.91 | 50200.0 | 190.91 |
| 2020-08-28 | 194.83 | 190.68 | 191.25 | 193.96 | 38500.0 | 193.96 |
| 2020-08-27 | 200.05 | 192.01 | 195.0 | 192.44 | 30700.0 | 192.44 |
| 2020-08-26 | 199.46 | 191.48 | 199.46 | 191.86 | 33600.0 | 191.86 |
| 2020-08-25 | 205.03 | 196.07 | 205.0 | 199.52 | 40400.0 | 199.52 |
| 2020-08-24 | 205.66 | 202.03 | 205.0 | 203.34 | 28100.0 | 203.34 |
| 2020-08-21 | 203.6 | 198.98 | 199.2 | 203.4 | 39500.0 | 203.4 |
| 2020-08-20 | 204.33 | 199.83 | 201.96 | 200.43 | 29000.0 | 200.43 |
| 2020-08-19 | 206.5 | 200.03 | 203.72 | 204.28 | 37100.0 | 204.28 |
| 2020-08-18 | 213.89 | 202.56 | 212.87 | 204.52 | 41400.0 | 204.52 |
| 2020-08-17 | 212.23 | 205.77 | 205.77 | 211.39 | 25100.0 | 211.39 |
| 2020-08-14 | 207.39 | 203.65 | 206.96 | 205.68 | 22700.0 | 205.68 |
| 2020-08-13 | 210.5 | 205.71 | 208.85 | 208.15 | 19000.0 | 208.15 |
| 2020-08-12 | 211.65 | 205.19 | 211.65 | 209.05 | 30700.0 | 209.05 |
| 2020-08-11 | 211.64 | 204.49 | 208.0 | 207.51 | 37800.0 | 207.51 |
| 2020-08-10 | 214.27 | 201.31 | 206.56 | 204.99 | 68100.0 | 204.99 |
| 2020-08-07 | 205.65 | 201.09 | 205.0 | 204.69 | 40000.0 | 204.69 |
| 2020-08-06 | 207.35 | 202.46 | 206.98 | 205.19 | 30400.0 | 205.19 |
| 2020-08-05 | 211.12 | 205.93 | 209.12 | 207.66 | 35700.0 | 207.66 |
| 2020-08-04 | 211.3 | 203.48 | 209.33 | 206.36 | 46700.0 | 206.36 |
| 2020-08-03 | 213.62 | 202.96 | 203.11 | 210.99 | 63400.0 | 210.99 |
| 2020-07-31 | 207.0 | 191.89 | 200.5 | 200.33 | 73300.0 | 200.33 |
| 2020-07-30 | 208.39 | 189.11 | 189.11 | 203.0 | 98300.0 | 203.0 |
| 2020-07-29 | 192.55 | 184.02 | 187.45 | 192.55 | 42900.0 | 192.55 |
| 2020-07-28 | 192.26 | 183.83 | 188.73 | 183.83 | 38400.0 | 183.83 |
| 2020-07-27 | 191.8 | 185.62 | 185.96 | 191.23 | 34300.0 | 191.23 |
| 2020-07-24 | 189.16 | 180.61 | 188.11 | 186.09 | 25300.0 | 186.09 |
| 2020-07-23 | 196.52 | 183.1 | 193.52 | 187.55 | 30400.0 | 187.55 |
| 2020-07-22 | 196.91 | 182.21 | 185.32 | 192.95 | 39800.0 | 192.95 |
| 2020-07-21 | 191.75 | 188.05 | 190.4 | 188.05 | 25500.0 | 188.05 |
| 2020-07-20 | 188.96 | 183.43 | 187.3 | 186.92 | 16300.0 | 186.92 |
| 2020-07-17 | 194.28 | 188.44 | 190.15 | 189.14 | 25700.0 | 189.14 |
| 2020-07-16 | 192.2 | 185.82 | 191.39 | 191.7 | 24400.0 | 191.7 |
| 2020-07-15 | 192.65 | 185.11 | 187.67 | 191.21 | 46300.0 | 191.21 |
| 2020-07-14 | 183.0 | 176.87 | 179.03 | 182.64 | 68800.0 | 182.64 |
| 2020-07-13 | 190.48 | 180.11 | 189.02 | 180.11 | 68600.0 | 180.11 |
| 2020-07-10 | 186.17 | 178.3 | 178.3 | 185.47 | 33600.0 | 185.47 |
| 2020-07-09 | 189.17 | 177.59 | 188.2 | 178.79 | 42800.0 | 178.79 |
| 2020-07-08 | 189.89 | 185.37 | 186.12 | 189.18 | 30400.0 | 189.18 |
| 2020-07-07 | 192.69 | 184.62 | 188.79 | 185.33 | 41600.0 | 185.33 |
| 2020-07-06 | 191.65 | 187.9 | 191.65 | 189.94 | 36800.0 | 189.94 |
| 2020-07-02 | 195.34 | 185.84 | 195.34 | 187.21 | 29500.0 | 187.21 |
| 2020-07-01 | 196.98 | 186.84 | 194.17 | 190.32 | 50700.0 | 190.32 |
| 2020-06-30 | 196.0 | 190.14 | 196.0 | 192.85 | 57900.0 | 192.85 |
| 2020-06-29 | 196.47 | 175.71 | 178.14 | 195.98 | 62900.0 | 195.98 |
| 2020-06-26 | 182.73 | 174.04 | 180.76 | 174.33 | 97800.0 | 174.33 |
| 2020-06-25 | 184.98 | 180.11 | 180.11 | 183.74 | 43500.0 | 183.74 |
| 2020-06-24 | 188.65 | 178.81 | 188.13 | 181.99 | 41900.0 | 181.99 |
| 2020-06-23 | 194.11 | 187.16 | 192.56 | 192.23 | 40000.0 | 192.23 |
| 2020-06-22 | 188.37 | 179.73 | 182.16 | 188.25 | 35900.0 | 188.25 |
| 2020-06-19 | 191.32 | 183.0 | 191.22 | 184.75 | 83600.0 | 184.75 |
| 2020-06-18 | 194.96 | 186.92 | 190.95 | 187.29 | 60200.0 | 187.29 |
| 2020-06-17 | 203.41 | 193.08 | 200.86 | 193.81 | 32800.0 | 193.81 |
| 2020-06-16 | 204.98 | 197.18 | 202.89 | 199.46 | 56700.0 | 199.46 |
| 2020-06-15 | 196.24 | 178.35 | 178.66 | 195.13 | 69100.0 | 195.13 |
| 2020-06-12 | 189.46 | 179.27 | 189.46 | 186.21 | 61800.0 | 186.21 |
| 2020-06-11 | 197.59 | 178.45 | 194.77 | 178.46 | 91700.0 | 178.46 |
| 2020-06-10 | 211.13 | 200.41 | 210.71 | 202.84 | 52100.0 | 202.84 |
| 2020-06-09 | 214.67 | 204.89 | 205.0 | 211.62 | 57300.0 | 211.62 |
| 2020-06-08 | 214.27 | 207.86 | 213.19 | 208.22 | 41800.0 | 208.22 |
| 2020-06-05 | 208.19 | 202.36 | 207.28 | 208.16 | 84100.0 | 208.16 |
| 2020-06-04 | 203.99 | 195.37 | 195.37 | 197.29 | 43500.0 | 197.29 |
| 2020-06-03 | 202.8 | 190.64 | 193.17 | 200.17 | 51100.0 | 200.17 |
| 2020-06-02 | 192.98 | 186.16 | 190.82 | 188.7 | 53700.0 | 188.7 |
| 2020-06-01 | 197.28 | 186.93 | 191.0 | 189.07 | 50200.0 | 189.07 |
| 2020-05-29 | 191.87 | 186.18 | 187.27 | 190.19 | 65200.0 | 190.19 |
| 2020-05-28 | 214.07 | 187.89 | 208.99 | 189.48 | 106800.0 | 189.48 |
| 2020-05-27 | 210.0 | 183.52 | 210.0 | 204.98 | 114500.0 | 204.98 |
| 2020-05-26 | 202.98 | 194.24 | 196.0 | 202.45 | 112700.0 | 202.45 |
| 2020-05-22 | 187.23 | 175.51 | 180.68 | 186.73 | 64800.0 | 186.73 |
| 2020-05-21 | 183.31 | 164.32 | 166.76 | 182.58 | 174200.0 | 182.58 |
| 2020-05-20 | 167.77 | 158.73 | 158.73 | 167.6 | 68000.0 | 167.6 |
| 2020-05-19 | 164.46 | 156.39 | 159.41 | 156.39 | 67200.0 | 156.39 |
| 2020-05-18 | 165.44 | 153.46 | 153.46 | 162.18 | 72400.0 | 162.18 |
| 2020-05-15 | 152.67 | 139.73 | 139.73 | 151.71 | 65500.0 | 151.71 |
| 2020-05-14 | 142.08 | 134.0 | 136.86 | 140.9 | 49300.0 | 140.9 |
| 2020-05-13 | 148.15 | 139.15 | 146.93 | 140.97 | 46400.0 | 140.97 |
| 2020-05-12 | 158.86 | 149.32 | 158.86 | 149.44 | 35300.0 | 149.44 |
| 2020-05-11 | 163.0 | 155.45 | 157.43 | 160.05 | 41500.0 | 160.05 |
| 2020-05-08 | 161.39 | 156.43 | 158.32 | 161.39 | 48100.0 | 161.39 |
| 2020-05-07 | 155.72 | 151.62 | 151.8 | 153.73 | 46100.0 | 153.73 |
| 2020-05-06 | 153.7 | 147.63 | 152.11 | 148.42 | 38300.0 | 148.42 |
| 2020-05-05 | 162.14 | 148.84 | 154.65 | 151.09 | 54700.0 | 151.09 |
| 2020-05-04 | 150.87 | 142.22 | 145.21 | 150.48 | 58700.0 | 150.48 |
| 2020-05-01 | 151.64 | 145.86 | 148.71 | 149.17 | 41800.0 | 149.17 |
| 2020-04-30 | 166.78 | 153.06 | 164.09 | 154.68 | 75900.0 | 154.68 |
| 2020-04-29 | 172.42 | 159.01 | 163.14 | 170.74 | 95600.0 | 170.74 |
| 2020-04-28 | 157.37 | 148.84 | 148.84 | 155.85 | 85700.0 | 155.85 |
| 2020-04-27 | 147.71 | 138.92 | 139.7 | 146.69 | 94700.0 | 146.69 |
| 2020-04-24 | 137.58 | 131.0 | 131.58 | 137.13 | 43600.0 | 137.13 |
| 2020-04-23 | 132.93 | 125.97 | 127.3 | 130.54 | 50900.0 | 130.54 |
| 2020-04-22 | 128.16 | 124.15 | 126.29 | 126.72 | 50200.0 | 126.72 |
| 2020-04-21 | 121.97 | 116.0 | 117.1 | 121.5 | 44900.0 | 121.5 |
| 2020-04-20 | 126.5 | 119.26 | 124.36 | 120.68 | 46100.0 | 120.68 |
| 2020-04-17 | 139.69 | 126.34 | 130.43 | 128.79 | 58100.0 | 128.79 |
| 2020-04-16 | 125.63 | 115.47 | 123.58 | 125.04 | 105900.0 | 125.04 |
| 2020-04-15 | 130.27 | 120.83 | 127.48 | 122.14 | 83500.0 | 122.14 |
| 2020-04-14 | 140.55 | 132.9 | 137.81 | 134.26 | 67700.0 | 134.26 |
| 2020-04-13 | 138.84 | 131.57 | 138.84 | 135.26 | 44400.0 | 135.26 |
| 2020-04-09 | 152.13 | 136.54 | 138.15 | 140.95 | 92900.0 | 140.95 |
| 2020-04-08 | 143.98 | 126.95 | 126.95 | 141.92 | 86600.0 | 141.92 |
| 2020-04-07 | 132.19 | 120.81 | 125.08 | 123.59 | 57800.0 | 123.59 |
| 2020-04-06 | 124.99 | 113.7 | 113.7 | 120.41 | 89600.0 | 120.41 |
| 2020-04-03 | 127.16 | 108.02 | 115.6 | 108.21 | 82100.0 | 108.21 |
| 2020-04-02 | 123.03 | 114.37 | 117.37 | 117.35 | 56000.0 | 117.35 |
| 2020-04-01 | 141.69 | 117.18 | 136.41 | 117.98 | 113300.0 | 117.98 |
| 2020-03-31 | 150.48 | 141.59 | 150.48 | 144.94 | 61100.0 | 144.94 |
| 2020-03-30 | 151.81 | 145.88 | 150.7 | 151.4 | 48300.0 | 151.4 |
| 2020-03-27 | 162.0 | 148.47 | 156.96 | 148.47 | 83200.0 | 148.47 |
| 2020-03-26 | 164.52 | 144.28 | 144.28 | 164.31 | 85500.0 | 164.31 |
| 2020-03-25 | 146.31 | 133.15 | 133.15 | 142.2 | 83000.0 | 142.2 |
| 2020-03-24 | 135.28 | 128.93 | 128.93 | 133.81 | 69600.0 | 133.81 |
| 2020-03-23 | 124.2 | 114.62 | 119.08 | 122.47 | 58400.0 | 122.47 |
| 2020-03-20 | 131.08 | 114.72 | 123.22 | 118.0 | 81500.0 | 118.0 |
| 2020-03-19 | 128.41 | 108.3 | 112.48 | 125.56 | 81200.0 | 125.56 |
| 2020-03-18 | 120.44 | 99.58 | 114.61 | 111.73 | 90100.0 | 111.73 |
| 2020-03-17 | 128.28 | 114.23 | 125.39 | 122.48 | 111200.0 | 122.48 |
| 2020-03-16 | 130.21 | 115.92 | 128.52 | 123.1 | 114400.0 | 123.1 |
| 2020-03-13 | 146.25 | 134.09 | 145.52 | 146.25 | 95100.0 | 146.25 |
| 2020-03-12 | 169.92 | 137.58 | 163.88 | 137.78 | 133500.0 | 137.78 |
| 2020-03-11 | 184.16 | 175.59 | 183.9 | 175.76 | 78500.0 | 175.76 |
| 2020-03-10 | 192.58 | 175.13 | 192.58 | 189.13 | 71900.0 | 189.13 |
| 2020-03-09 | 203.27 | 185.42 | 203.27 | 189.21 | 99500.0 | 189.21 |
| 2020-03-06 | 213.71 | 204.54 | 207.3 | 213.71 | 37700.0 | 213.71 |
| 2020-03-05 | 216.65 | 209.77 | 213.06 | 213.08 | 61500.0 | 213.08 |
| 2020-03-04 | 217.63 | 209.58 | 210.94 | 216.85 | 48200.0 | 216.85 |
| 2020-03-03 | 210.63 | 202.31 | 206.14 | 208.27 | 42900.0 | 208.27 |
| 2020-03-02 | 210.16 | 199.41 | 201.65 | 205.57 | 61800.0 | 205.57 |
| 2020-02-28 | 209.47 | 197.2 | 203.72 | 201.72 | 93800.0 | 201.72 |
| 2020-02-27 | 215.98 | 208.3 | 210.53 | 208.39 | 67300.0 | 208.39 |
| 2020-02-26 | 218.78 | 208.32 | 209.8 | 215.08 | 63800.0 | 215.08 |
| 2020-02-25 | 226.39 | 209.11 | 224.51 | 209.11 | 48000.0 | 209.11 |
| 2020-02-24 | 224.68 | 220.52 | 222.22 | 223.43 | 25100.0 | 223.43 |
| 2020-02-21 | 229.66 | 225.5 | 228.89 | 228.13 | 18100.0 | 228.13 |
| 2020-02-20 | 229.62 | 225.0 | 227.9 | 228.67 | 18300.0 | 228.67 |
| 2020-02-19 | 232.86 | 227.66 | 231.26 | 228.15 | 35900.0 | 228.15 |
| 2020-02-18 | 233.26 | 229.75 | 229.79 | 230.45 | 32000.0 | 230.45 |