| 名前 | Lithia Motors Inc. Common Stock |
| ティッカー | LAD |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 386.93 | 373.12 | 385.33 | 373.38 | 210000.0 | 373.38 |
| 2021-02-12 | 386.3 | 370.56 | 371.68 | 382.58 | 244200.0 | 382.58 |
| 2021-02-11 | 377.86 | 362.7 | 371.92 | 373.79 | 317700.0 | 373.79 |
| 2021-02-10 | 380.79 | 364.57 | 370.28 | 369.01 | 337600.0 | 369.01 |
| 2021-02-09 | 392.6 | 373.54 | 379.49 | 390.85 | 296800.0 | 390.85 |
| 2021-02-08 | 385.96 | 370.93 | 377.36 | 378.05 | 275300.0 | 378.05 |
| 2021-02-05 | 372.41 | 350.29 | 365.0 | 369.25 | 213900.0 | 369.25 |
| 2021-02-04 | 365.34 | 338.47 | 343.0 | 358.23 | 427000.0 | 358.23 |
| 2021-02-03 | 351.0 | 324.17 | 334.95 | 338.45 | 439100.0 | 338.45 |
| 2021-02-02 | 342.51 | 328.59 | 342.0 | 337.37 | 412100.0 | 337.37 |
| 2021-02-01 | 341.96 | 322.88 | 323.41 | 336.03 | 422200.0 | 336.03 |
| 2021-01-29 | 326.71 | 311.28 | 318.81 | 318.68 | 259600.0 | 318.68 |
| 2021-01-28 | 325.6 | 308.6 | 321.69 | 319.72 | 327100.0 | 319.72 |
| 2021-01-27 | 336.82 | 310.59 | 330.94 | 320.02 | 486500.0 | 320.02 |
| 2021-01-26 | 347.57 | 338.85 | 342.75 | 342.72 | 344500.0 | 342.72 |
| 2021-01-25 | 353.46 | 334.57 | 339.31 | 339.16 | 503700.0 | 339.16 |
| 2021-01-22 | 340.67 | 326.27 | 326.27 | 338.03 | 353500.0 | 338.03 |
| 2021-01-21 | 336.57 | 327.6 | 331.11 | 330.53 | 249000.0 | 330.53 |
| 2021-01-20 | 327.35 | 309.34 | 310.0 | 327.17 | 305700.0 | 327.17 |
| 2021-01-19 | 314.81 | 302.24 | 314.81 | 307.1 | 260200.0 | 307.1 |
| 2021-01-15 | 319.34 | 305.0 | 317.07 | 309.62 | 329300.0 | 309.62 |
| 2021-01-14 | 326.8 | 317.21 | 319.99 | 322.25 | 301200.0 | 322.25 |
| 2021-01-13 | 321.77 | 306.94 | 319.94 | 315.86 | 261700.0 | 315.86 |
| 2021-01-12 | 330.5 | 322.36 | 322.36 | 324.41 | 206700.0 | 324.41 |
| 2021-01-11 | 320.67 | 311.07 | 313.22 | 319.19 | 176100.0 | 319.19 |
| 2021-01-08 | 326.23 | 314.77 | 321.37 | 317.79 | 234100.0 | 317.79 |
| 2021-01-07 | 320.71 | 312.28 | 313.0 | 319.82 | 271000.0 | 319.82 |
| 2021-01-06 | 315.46 | 297.49 | 297.49 | 313.05 | 391500.0 | 313.05 |
| 2021-01-05 | 296.3 | 285.85 | 286.08 | 294.78 | 197300.0 | 294.78 |
| 2021-01-04 | 296.13 | 279.51 | 296.13 | 284.24 | 227800.0 | 284.24 |
| 2020-12-31 | 296.13 | 286.75 | 291.35 | 292.67 | 176700.0 | 292.67 |
| 2020-12-30 | 294.83 | 282.26 | 284.47 | 293.21 | 218100.0 | 293.21 |
| 2020-12-29 | 295.34 | 272.76 | 295.34 | 284.1 | 423500.0 | 284.1 |
| 2020-12-28 | 304.97 | 291.9 | 291.9 | 295.54 | 377400.0 | 295.54 |
| 2020-12-24 | 290.89 | 283.06 | 288.4 | 290.01 | 143900.0 | 290.01 |
| 2020-12-23 | 291.21 | 278.97 | 280.33 | 288.45 | 190000.0 | 288.45 |
| 2020-12-22 | 287.86 | 276.32 | 285.61 | 279.28 | 200300.0 | 279.28 |
| 2020-12-21 | 287.43 | 277.06 | 279.0 | 286.29 | 204600.0 | 286.29 |
| 2020-12-18 | 297.16 | 282.62 | 297.16 | 284.37 | 530600.0 | 284.37 |
| 2020-12-17 | 297.95 | 288.38 | 289.09 | 295.56 | 269800.0 | 295.56 |
| 2020-12-16 | 288.54 | 283.01 | 283.76 | 287.74 | 307500.0 | 287.74 |
| 2020-12-15 | 281.64 | 269.87 | 272.46 | 281.2 | 270200.0 | 281.2 |
| 2020-12-14 | 282.01 | 269.31 | 276.88 | 269.56 | 234700.0 | 269.56 |
| 2020-12-11 | 275.38 | 268.08 | 271.09 | 270.69 | 182400.0 | 270.69 |
| 2020-12-10 | 276.92 | 269.14 | 275.76 | 272.55 | 275800.0 | 272.55 |
| 2020-12-09 | 296.53 | 278.02 | 290.88 | 279.26 | 436500.0 | 279.26 |
| 2020-12-08 | 296.88 | 288.57 | 293.82 | 291.39 | 265000.0 | 291.39 |
| 2020-12-07 | 299.25 | 288.32 | 288.49 | 293.83 | 228900.0 | 293.83 |
| 2020-12-04 | 297.99 | 288.28 | 296.0 | 294.69 | 313400.0 | 294.69 |
| 2020-12-03 | 295.97 | 289.11 | 290.08 | 293.15 | 296700.0 | 293.15 |
| 2020-12-02 | 297.0 | 287.02 | 295.94 | 290.33 | 275100.0 | 290.33 |
| 2020-12-01 | 303.73 | 288.14 | 292.97 | 299.84 | 271000.0 | 299.84 |
| 2020-11-30 | 302.75 | 284.63 | 302.48 | 289.3 | 357300.0 | 289.3 |
| 2020-11-27 | 305.75 | 299.79 | 300.09 | 302.48 | 161900.0 | 302.48 |
| 2020-11-25 | 306.78 | 294.52 | 306.58 | 301.87 | 239800.0 | 301.87 |
| 2020-11-24 | 310.57 | 297.46 | 297.46 | 308.63 | 460300.0 | 308.63 |
| 2020-11-23 | 297.21 | 282.02 | 285.88 | 293.06 | 350500.0 | 293.06 |
| 2020-11-20 | 283.87 | 275.42 | 279.71 | 281.64 | 282800.0 | 281.64 |
| 2020-11-19 | 282.0 | 271.24 | 274.01 | 281.45 | 350600.0 | 281.45 |
| 2020-11-18 | 286.94 | 268.44 | 268.44 | 274.11 | 593300.0 | 274.11 |
| 2020-11-17 | 270.55 | 259.74 | 265.57 | 269.46 | 197200.0 | 269.46 |
| 2020-11-16 | 271.05 | 262.32 | 271.05 | 265.97 | 291600.0 | 265.97 |
| 2020-11-13 | 269.22 | 260.28 | 262.82 | 266.04 | 199300.0 | 266.04 |
| 2020-11-12 | 265.13 | 255.78 | 264.83 | 260.16 | 234400.0 | 260.16 |
| 2020-11-11 | 270.31 | 256.19 | 267.88 | 266.37 | 234900.0 | 266.06 |
| 2020-11-10 | 278.99 | 257.4 | 259.06 | 267.88 | 419400.0 | 267.57 |
| 2020-11-09 | 273.69 | 258.35 | 266.0 | 258.83 | 344000.0 | 258.53 |
| 2020-11-06 | 268.79 | 260.7 | 266.73 | 262.63 | 209000.0 | 262.32 |
| 2020-11-05 | 265.81 | 258.14 | 258.14 | 265.1 | 284500.0 | 264.79 |
| 2020-11-04 | 256.68 | 245.25 | 245.25 | 255.3 | 303500.0 | 255.0 |
| 2020-11-03 | 250.13 | 240.0 | 244.35 | 249.18 | 337300.0 | 248.89 |
| 2020-11-02 | 240.48 | 231.26 | 233.29 | 239.38 | 379800.0 | 239.1 |
| 2020-10-30 | 232.92 | 225.0 | 230.32 | 229.57 | 271400.0 | 229.3 |
| 2020-10-29 | 235.9 | 229.13 | 233.7 | 232.21 | 295000.0 | 231.94 |
| 2020-10-28 | 236.31 | 228.65 | 230.6 | 233.49 | 256000.0 | 233.22 |
| 2020-10-27 | 243.28 | 233.8 | 238.74 | 236.75 | 209900.0 | 236.47 |
| 2020-10-26 | 246.45 | 234.5 | 245.8 | 241.3 | 439300.0 | 241.02 |
| 2020-10-23 | 252.35 | 243.65 | 251.06 | 250.34 | 301700.0 | 250.05 |
| 2020-10-22 | 264.99 | 249.25 | 262.58 | 250.15 | 571200.0 | 249.86 |
| 2020-10-21 | 276.0 | 259.01 | 264.04 | 260.09 | 628600.0 | 259.79 |
| 2020-10-20 | 269.71 | 257.13 | 268.74 | 260.03 | 570400.0 | 259.73 |
| 2020-10-19 | 285.98 | 266.04 | 277.02 | 266.98 | 387000.0 | 266.67 |
| 2020-10-16 | 279.09 | 269.21 | 276.76 | 274.77 | 272600.0 | 274.45 |
| 2020-10-15 | 281.46 | 263.24 | 263.24 | 277.05 | 310600.0 | 276.73 |
| 2020-10-14 | 273.75 | 261.17 | 271.09 | 266.32 | 327800.0 | 266.01 |
| 2020-10-13 | 275.44 | 266.3 | 269.9 | 266.83 | 411800.0 | 266.52 |
| 2020-10-12 | 285.66 | 269.46 | 285.0 | 270.46 | 349200.0 | 270.15 |
| 2020-10-09 | 285.81 | 278.53 | 284.16 | 283.62 | 307800.0 | 283.29 |
| 2020-10-08 | 285.83 | 274.26 | 285.1 | 281.01 | 542300.0 | 280.68 |
| 2020-10-07 | 288.56 | 274.22 | 275.87 | 283.79 | 472900.0 | 283.46 |
| 2020-10-06 | 285.99 | 263.44 | 283.7 | 269.09 | 626000.0 | 268.78 |
| 2020-10-05 | 284.63 | 271.89 | 272.27 | 282.18 | 1078400.0 | 281.85 |
| 2020-10-02 | 274.86 | 241.51 | 242.12 | 271.51 | 1764200.0 | 271.19 |
| 2020-10-01 | 248.38 | 232.24 | 235.0 | 246.77 | 2596400.0 | 246.48 |
| 2020-09-30 | 229.9 | 215.21 | 220.04 | 227.94 | 812000.0 | 227.67 |
| 2020-09-29 | 228.32 | 222.3 | 228.04 | 222.95 | 185000.0 | 222.69 |
| 2020-09-28 | 229.9 | 221.09 | 223.99 | 228.32 | 219200.0 | 228.05 |
| 2020-09-25 | 222.91 | 216.36 | 220.97 | 218.19 | 194500.0 | 217.94 |
| 2020-09-24 | 228.31 | 220.58 | 224.51 | 221.59 | 292500.0 | 221.33 |
| 2020-09-23 | 232.0 | 224.86 | 231.16 | 225.53 | 229600.0 | 225.27 |
| 2020-09-22 | 234.21 | 226.16 | 226.8 | 228.49 | 244600.0 | 228.22 |
| 2020-09-21 | 229.13 | 217.15 | 224.19 | 222.68 | 324700.0 | 222.42 |
| 2020-09-18 | 245.99 | 226.49 | 240.8 | 228.81 | 532000.0 | 228.54 |
| 2020-09-17 | 237.78 | 231.02 | 232.29 | 235.12 | 223500.0 | 234.85 |
| 2020-09-16 | 243.69 | 236.82 | 243.51 | 237.03 | 256000.0 | 236.75 |
| 2020-09-15 | 246.95 | 240.27 | 246.03 | 241.25 | 175500.0 | 240.97 |
| 2020-09-14 | 244.35 | 237.38 | 242.24 | 243.82 | 208300.0 | 243.54 |
| 2020-09-11 | 246.89 | 235.43 | 246.33 | 239.24 | 248000.0 | 238.96 |
| 2020-09-10 | 252.47 | 242.24 | 250.11 | 243.53 | 200000.0 | 243.25 |
| 2020-09-09 | 249.83 | 241.17 | 243.25 | 247.79 | 261900.0 | 247.5 |
| 2020-09-08 | 246.8 | 237.04 | 238.74 | 240.87 | 259000.0 | 240.59 |
| 2020-09-04 | 252.45 | 235.06 | 248.88 | 243.11 | 300400.0 | 242.83 |
| 2020-09-03 | 259.11 | 244.45 | 258.08 | 246.13 | 382900.0 | 245.84 |
| 2020-09-02 | 261.41 | 252.7 | 260.69 | 257.78 | 310700.0 | 257.48 |
| 2020-09-01 | 260.86 | 247.01 | 247.91 | 258.32 | 514000.0 | 258.02 |
| 2020-08-31 | 254.0 | 243.23 | 246.62 | 248.96 | 4848500.0 | 248.67 |
| 2020-08-28 | 252.83 | 243.08 | 252.83 | 247.57 | 423200.0 | 247.28 |
| 2020-08-27 | 257.37 | 247.55 | 255.45 | 249.34 | 507900.0 | 249.05 |
| 2020-08-26 | 262.2 | 250.0 | 253.0 | 253.84 | 848200.0 | 253.54 |
| 2020-08-25 | 267.05 | 257.66 | 262.22 | 266.74 | 230300.0 | 266.43 |
| 2020-08-24 | 265.98 | 259.49 | 265.66 | 262.5 | 160700.0 | 262.19 |
| 2020-08-21 | 263.69 | 257.76 | 258.5 | 261.52 | 173400.0 | 261.22 |
| 2020-08-20 | 263.12 | 255.48 | 257.93 | 260.22 | 213100.0 | 259.92 |
| 2020-08-19 | 275.0 | 260.0 | 274.6 | 261.51 | 360000.0 | 261.21 |
| 2020-08-18 | 278.14 | 264.81 | 266.88 | 273.4 | 489500.0 | 273.08 |
| 2020-08-17 | 268.51 | 258.31 | 260.97 | 266.07 | 295500.0 | 265.76 |
| 2020-08-14 | 258.85 | 253.08 | 258.04 | 258.46 | 258800.0 | 258.16 |
| 2020-08-13 | 263.0 | 251.11 | 255.68 | 259.3 | 429900.0 | 259.0 |
| 2020-08-12 | 259.98 | 244.26 | 246.54 | 258.97 | 365200.0 | 258.36 |
| 2020-08-11 | 251.48 | 240.0 | 242.64 | 246.52 | 357200.0 | 245.94 |
| 2020-08-10 | 242.21 | 235.71 | 241.12 | 239.44 | 218800.0 | 238.88 |
| 2020-08-07 | 244.78 | 238.6 | 242.01 | 241.23 | 200800.0 | 240.66 |
| 2020-08-06 | 245.63 | 240.81 | 242.44 | 242.5 | 176100.0 | 241.93 |
| 2020-08-05 | 243.49 | 235.05 | 239.55 | 242.44 | 227600.0 | 241.87 |
| 2020-08-04 | 238.21 | 230.71 | 232.18 | 236.57 | 246500.0 | 236.01 |
| 2020-08-03 | 235.73 | 229.38 | 231.1 | 234.79 | 307600.0 | 234.24 |
| 2020-07-31 | 234.98 | 220.64 | 232.8 | 229.15 | 331500.0 | 228.61 |
| 2020-07-30 | 240.29 | 230.0 | 238.08 | 232.8 | 265300.0 | 232.25 |
| 2020-07-29 | 242.06 | 224.46 | 225.0 | 241.62 | 671000.0 | 241.05 |
| 2020-07-28 | 232.48 | 222.67 | 226.19 | 223.03 | 229800.0 | 222.5 |
| 2020-07-27 | 231.05 | 215.7 | 226.67 | 226.5 | 738800.0 | 225.97 |
| 2020-07-24 | 230.46 | 218.22 | 218.41 | 228.66 | 517000.0 | 228.12 |
| 2020-07-23 | 231.36 | 212.28 | 212.28 | 220.59 | 949100.0 | 220.07 |
| 2020-07-22 | 211.36 | 189.2 | 190.82 | 210.7 | 1247500.0 | 210.2 |
| 2020-07-21 | 178.0 | 173.0 | 173.0 | 174.79 | 308700.0 | 174.38 |
| 2020-07-20 | 174.97 | 169.04 | 174.0 | 171.47 | 193700.0 | 171.07 |
| 2020-07-17 | 175.02 | 167.88 | 174.66 | 173.45 | 382300.0 | 173.04 |
| 2020-07-16 | 176.35 | 170.78 | 174.39 | 173.43 | 167100.0 | 173.02 |
| 2020-07-15 | 176.69 | 170.14 | 173.22 | 174.99 | 290900.0 | 174.58 |
| 2020-07-14 | 169.03 | 160.17 | 160.93 | 168.86 | 289200.0 | 168.46 |
| 2020-07-13 | 168.31 | 160.46 | 167.0 | 160.87 | 307800.0 | 160.49 |
| 2020-07-10 | 165.09 | 158.55 | 159.4 | 164.78 | 158000.0 | 164.39 |
| 2020-07-09 | 160.34 | 153.32 | 160.19 | 157.68 | 235200.0 | 157.31 |
| 2020-07-08 | 161.52 | 154.68 | 160.93 | 160.41 | 271900.0 | 160.03 |
| 2020-07-07 | 160.67 | 156.0 | 158.81 | 160.18 | 237800.0 | 159.8 |
| 2020-07-06 | 161.28 | 155.92 | 159.07 | 157.96 | 229400.0 | 157.59 |
| 2020-07-02 | 160.61 | 154.6 | 158.6 | 155.49 | 171100.0 | 155.12 |
| 2020-07-01 | 156.84 | 151.33 | 151.95 | 154.95 | 327500.0 | 154.58 |
| 2020-06-30 | 154.88 | 150.88 | 152.73 | 151.33 | 274400.0 | 150.97 |
| 2020-06-29 | 154.23 | 145.05 | 146.92 | 153.14 | 277800.0 | 152.78 |
| 2020-06-26 | 150.49 | 142.44 | 149.0 | 143.22 | 356200.0 | 142.88 |
| 2020-06-25 | 149.44 | 141.09 | 143.16 | 149.06 | 249700.0 | 148.71 |
| 2020-06-24 | 146.21 | 140.51 | 146.21 | 143.51 | 281600.0 | 143.17 |
| 2020-06-23 | 150.99 | 145.97 | 150.0 | 148.43 | 366500.0 | 148.08 |
| 2020-06-22 | 149.99 | 142.5 | 143.83 | 148.95 | 348200.0 | 148.6 |
| 2020-06-19 | 144.11 | 139.36 | 143.72 | 142.41 | 470400.0 | 142.07 |
| 2020-06-18 | 143.75 | 136.41 | 136.41 | 141.29 | 256900.0 | 140.96 |
| 2020-06-17 | 138.67 | 134.51 | 138.24 | 138.34 | 227600.0 | 138.01 |
| 2020-06-16 | 142.83 | 133.5 | 142.83 | 137.49 | 167500.0 | 137.17 |
| 2020-06-15 | 137.6 | 121.43 | 122.23 | 134.94 | 278000.0 | 134.62 |
| 2020-06-12 | 131.45 | 124.41 | 130.43 | 127.66 | 185800.0 | 127.36 |
| 2020-06-11 | 132.16 | 123.69 | 130.82 | 124.67 | 311400.0 | 124.38 |
| 2020-06-10 | 141.0 | 134.81 | 141.0 | 137.71 | 242600.0 | 137.39 |
| 2020-06-09 | 143.2 | 137.79 | 141.78 | 141.45 | 142500.0 | 141.12 |
| 2020-06-08 | 149.94 | 143.38 | 148.22 | 143.62 | 174600.0 | 143.28 |
| 2020-06-05 | 152.66 | 143.05 | 143.61 | 146.51 | 385500.0 | 146.16 |
| 2020-06-04 | 138.38 | 133.0 | 133.49 | 136.12 | 184700.0 | 135.8 |
| 2020-06-03 | 136.66 | 130.03 | 130.72 | 134.99 | 224500.0 | 134.67 |
| 2020-06-02 | 130.18 | 124.0 | 125.17 | 128.63 | 189800.0 | 128.33 |
| 2020-06-01 | 125.17 | 121.56 | 121.56 | 122.76 | 158300.0 | 122.47 |
| 2020-05-29 | 121.62 | 118.09 | 120.93 | 120.59 | 213600.0 | 120.31 |
| 2020-05-28 | 131.48 | 121.57 | 131.48 | 122.24 | 176600.0 | 121.95 |
| 2020-05-27 | 130.0 | 123.64 | 125.73 | 129.75 | 305800.0 | 129.44 |
| 2020-05-26 | 126.58 | 119.93 | 125.53 | 121.73 | 200800.0 | 121.44 |
| 2020-05-22 | 119.24 | 115.65 | 119.24 | 118.94 | 111100.0 | 118.66 |
| 2020-05-21 | 120.22 | 114.5 | 115.28 | 118.73 | 170800.0 | 118.45 |
| 2020-05-20 | 118.7 | 115.33 | 118.0 | 115.69 | 164900.0 | 115.42 |
| 2020-05-19 | 120.33 | 112.85 | 115.26 | 116.0 | 264000.0 | 115.73 |
| 2020-05-18 | 116.89 | 109.38 | 110.54 | 116.2 | 230800.0 | 115.93 |
| 2020-05-15 | 104.15 | 101.36 | 102.64 | 103.87 | 181700.0 | 103.62 |
| 2020-05-14 | 103.95 | 93.38 | 93.94 | 103.88 | 270700.0 | 103.63 |
| 2020-05-13 | 103.0 | 95.0 | 102.12 | 96.67 | 320100.0 | 96.44 |
| 2020-05-12 | 111.72 | 103.72 | 111.25 | 103.99 | 207400.0 | 103.74 |
| 2020-05-11 | 113.24 | 108.21 | 112.81 | 110.17 | 162100.0 | 109.91 |
| 2020-05-08 | 114.33 | 109.04 | 109.39 | 113.56 | 152500.0 | 113.29 |
| 2020-05-07 | 108.88 | 105.67 | 105.87 | 106.63 | 165600.0 | 106.38 |
| 2020-05-06 | 108.56 | 103.63 | 107.7 | 105.11 | 252400.0 | 104.56 |
| 2020-05-05 | 113.42 | 106.63 | 109.84 | 106.98 | 150100.0 | 106.42 |
| 2020-05-04 | 109.16 | 104.25 | 105.48 | 108.94 | 151400.0 | 108.37 |
| 2020-05-01 | 108.21 | 104.74 | 107.12 | 108.13 | 188600.0 | 107.57 |
| 2020-04-30 | 115.88 | 108.11 | 115.88 | 110.56 | 268700.0 | 109.98 |
| 2020-04-29 | 122.25 | 115.1 | 116.46 | 118.5 | 378700.0 | 117.88 |
| 2020-04-28 | 114.81 | 109.14 | 109.96 | 112.54 | 319500.0 | 111.95 |
| 2020-04-27 | 110.82 | 105.36 | 106.2 | 106.89 | 299300.0 | 106.33 |
| 2020-04-24 | 105.92 | 99.2 | 99.2 | 104.37 | 306300.0 | 103.83 |
| 2020-04-23 | 99.73 | 94.18 | 94.18 | 97.67 | 524400.0 | 97.16 |
| 2020-04-22 | 97.22 | 87.67 | 91.35 | 95.41 | 518500.0 | 94.91 |
| 2020-04-21 | 89.28 | 86.14 | 87.19 | 87.95 | 199000.0 | 87.49 |
| 2020-04-20 | 94.69 | 89.51 | 93.54 | 90.63 | 334600.0 | 90.16 |
| 2020-04-17 | 96.24 | 91.57 | 91.88 | 95.94 | 455200.0 | 95.44 |
| 2020-04-16 | 88.7 | 84.13 | 86.25 | 88.33 | 461400.0 | 87.87 |
| 2020-04-15 | 87.27 | 82.45 | 83.59 | 86.65 | 354700.0 | 86.2 |
| 2020-04-14 | 89.98 | 84.71 | 85.01 | 88.36 | 275100.0 | 87.9 |
| 2020-04-13 | 85.12 | 79.8 | 83.85 | 84.58 | 253800.0 | 84.14 |
| 2020-04-09 | 87.0 | 79.97 | 80.5 | 83.91 | 347900.0 | 83.47 |
| 2020-04-08 | 79.29 | 73.19 | 75.94 | 77.87 | 348200.0 | 77.46 |
| 2020-04-07 | 80.9 | 72.46 | 77.0 | 74.41 | 465900.0 | 74.02 |
| 2020-04-06 | 76.52 | 69.44 | 70.15 | 72.5 | 465300.0 | 72.12 |
| 2020-04-03 | 69.75 | 64.77 | 69.75 | 67.1 | 276700.0 | 66.75 |
| 2020-04-02 | 76.02 | 68.49 | 71.27 | 70.27 | 217700.0 | 69.9 |
| 2020-04-01 | 78.41 | 71.71 | 78.06 | 73.05 | 331300.0 | 72.67 |
| 2020-03-31 | 82.86 | 78.51 | 82.18 | 81.79 | 353500.0 | 81.36 |
| 2020-03-30 | 83.85 | 75.0 | 83.85 | 78.94 | 457600.0 | 78.53 |
| 2020-03-27 | 88.78 | 81.94 | 87.05 | 83.47 | 355300.0 | 83.04 |
| 2020-03-26 | 92.55 | 88.24 | 88.24 | 90.64 | 365400.0 | 90.17 |
| 2020-03-25 | 92.71 | 80.47 | 83.59 | 88.06 | 387000.0 | 87.6 |
| 2020-03-24 | 83.97 | 73.72 | 74.44 | 83.66 | 364200.0 | 83.22 |
| 2020-03-23 | 71.59 | 63.26 | 64.86 | 70.52 | 610700.0 | 70.15 |
| 2020-03-20 | 71.45 | 63.32 | 69.39 | 65.7 | 569600.0 | 65.36 |
| 2020-03-19 | 71.86 | 59.98 | 62.05 | 68.5 | 373600.0 | 68.14 |
| 2020-03-18 | 73.0 | 55.74 | 71.38 | 63.38 | 450700.0 | 63.05 |
| 2020-03-17 | 80.85 | 74.21 | 77.28 | 75.4 | 542800.0 | 75.01 |
| 2020-03-16 | 89.88 | 74.39 | 80.14 | 76.06 | 376200.0 | 75.66 |
| 2020-03-13 | 98.0 | 91.0 | 95.66 | 95.4 | 363400.0 | 94.9 |
| 2020-03-12 | 101.31 | 86.98 | 96.94 | 90.3 | 435900.0 | 89.83 |
| 2020-03-11 | 106.0 | 100.25 | 101.12 | 101.78 | 491000.0 | 100.95 |
| 2020-03-10 | 108.05 | 102.5 | 106.57 | 103.74 | 355600.0 | 102.9 |
| 2020-03-09 | 106.11 | 101.7 | 102.41 | 103.85 | 300700.0 | 103.0 |
| 2020-03-06 | 113.99 | 109.76 | 111.8 | 111.77 | 185400.0 | 110.86 |
| 2020-03-05 | 115.57 | 112.93 | 113.92 | 114.98 | 202900.0 | 114.04 |
| 2020-03-04 | 117.97 | 115.02 | 117.84 | 116.63 | 275600.0 | 115.68 |
| 2020-03-03 | 124.57 | 115.71 | 120.0 | 116.44 | 213100.0 | 115.49 |
| 2020-03-02 | 120.62 | 115.76 | 119.43 | 120.35 | 252300.0 | 119.37 |
| 2020-02-28 | 119.28 | 113.6 | 117.15 | 119.16 | 300400.0 | 118.19 |
| 2020-02-27 | 125.51 | 120.2 | 121.21 | 120.52 | 268700.0 | 119.54 |
| 2020-02-26 | 128.43 | 124.18 | 127.41 | 124.51 | 216800.0 | 123.5 |
| 2020-02-25 | 130.43 | 126.67 | 128.72 | 126.9 | 161900.0 | 125.87 |
| 2020-02-24 | 129.9 | 127.0 | 127.87 | 128.14 | 186100.0 | 127.1 |
| 2020-02-21 | 131.76 | 128.64 | 131.2 | 129.39 | 142900.0 | 128.34 |
| 2020-02-20 | 131.64 | 129.05 | 130.83 | 131.04 | 135900.0 | 129.97 |
| 2020-02-19 | 132.08 | 129.0 | 130.32 | 131.22 | 139000.0 | 130.15 |
| 2020-02-18 | 132.54 | 129.51 | 131.0 | 129.8 | 139000.0 | 128.74 |