| 名前 | Lindblad Expeditions Holdings Inc. Common Stock |
| ティッカー | LIND |
| 国 | United States |
| 上場年 | 2013.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 19.45 | 18.49 | 18.84 | 19.31 | 179200.0 | 19.31 |
| 2021-02-12 | 18.54 | 17.65 | 17.85 | 18.43 | 156700.0 | 18.43 |
| 2021-02-11 | 18.75 | 17.86 | 18.35 | 17.94 | 235100.0 | 17.94 |
| 2021-02-10 | 19.79 | 18.34 | 18.83 | 18.46 | 215300.0 | 18.46 |
| 2021-02-09 | 18.93 | 18.1 | 18.8 | 18.93 | 322200.0 | 18.93 |
| 2021-02-08 | 19.1 | 18.17 | 18.31 | 18.95 | 549000.0 | 18.95 |
| 2021-02-05 | 18.18 | 16.64 | 16.9 | 18.13 | 846400.0 | 18.13 |
| 2021-02-04 | 16.84 | 15.75 | 15.75 | 16.69 | 462800.0 | 16.69 |
| 2021-02-03 | 15.84 | 14.96 | 15.09 | 15.67 | 281300.0 | 15.67 |
| 2021-02-02 | 15.94 | 14.97 | 15.51 | 15.12 | 380000.0 | 15.12 |
| 2021-02-01 | 15.85 | 14.62 | 15.75 | 15.5 | 832100.0 | 15.5 |
| 2021-01-29 | 17.2 | 15.43 | 16.97 | 15.7 | 544100.0 | 15.7 |
| 2021-01-28 | 17.45 | 16.72 | 17.35 | 16.91 | 599300.0 | 16.91 |
| 2021-01-27 | 17.36 | 16.5 | 16.6 | 16.79 | 312700.0 | 16.79 |
| 2021-01-26 | 18.05 | 16.87 | 17.85 | 17.09 | 266400.0 | 17.09 |
| 2021-01-25 | 17.73 | 17.11 | 17.43 | 17.64 | 307600.0 | 17.64 |
| 2021-01-22 | 17.62 | 16.96 | 17.1 | 17.61 | 175800.0 | 17.61 |
| 2021-01-21 | 17.97 | 17.15 | 17.87 | 17.38 | 219500.0 | 17.38 |
| 2021-01-20 | 18.4 | 17.71 | 17.75 | 17.93 | 586200.0 | 17.93 |
| 2021-01-19 | 17.68 | 16.76 | 17.12 | 17.6 | 341600.0 | 17.6 |
| 2021-01-15 | 17.36 | 16.59 | 16.67 | 16.83 | 300300.0 | 16.83 |
| 2021-01-14 | 17.25 | 16.49 | 16.49 | 16.7 | 390400.0 | 16.7 |
| 2021-01-13 | 16.52 | 15.86 | 16.0 | 16.28 | 207200.0 | 16.28 |
| 2021-01-12 | 16.06 | 15.64 | 15.95 | 16.04 | 238100.0 | 16.04 |
| 2021-01-11 | 16.06 | 15.53 | 15.75 | 15.95 | 180000.0 | 15.95 |
| 2021-01-08 | 16.55 | 15.52 | 16.55 | 15.99 | 185400.0 | 15.99 |
| 2021-01-07 | 16.64 | 16.28 | 16.48 | 16.33 | 412300.0 | 16.33 |
| 2021-01-06 | 16.83 | 15.96 | 15.96 | 16.26 | 347000.0 | 16.26 |
| 2021-01-05 | 16.13 | 15.44 | 15.44 | 15.93 | 243800.0 | 15.93 |
| 2021-01-04 | 17.17 | 15.17 | 17.1 | 15.52 | 493200.0 | 15.52 |
| 2020-12-31 | 17.36 | 16.25 | 16.48 | 17.12 | 416800.0 | 17.12 |
| 2020-12-30 | 16.93 | 15.93 | 16.17 | 16.46 | 306900.0 | 16.46 |
| 2020-12-29 | 16.71 | 15.96 | 16.54 | 16.16 | 462500.0 | 16.16 |
| 2020-12-28 | 16.65 | 15.8 | 15.8 | 16.4 | 363300.0 | 16.4 |
| 2020-12-24 | 15.7 | 15.33 | 15.55 | 15.6 | 219800.0 | 15.6 |
| 2020-12-23 | 15.55 | 14.83 | 15.0 | 15.51 | 212800.0 | 15.51 |
| 2020-12-22 | 15.0 | 14.24 | 14.56 | 14.98 | 305400.0 | 14.98 |
| 2020-12-21 | 14.64 | 13.95 | 14.42 | 14.55 | 235300.0 | 14.55 |
| 2020-12-18 | 15.24 | 14.64 | 14.68 | 14.96 | 1030500.0 | 14.96 |
| 2020-12-17 | 14.73 | 14.21 | 14.64 | 14.67 | 225300.0 | 14.67 |
| 2020-12-16 | 14.77 | 14.09 | 14.75 | 14.45 | 267600.0 | 14.45 |
| 2020-12-15 | 15.03 | 13.73 | 13.99 | 14.77 | 811300.0 | 14.77 |
| 2020-12-14 | 14.81 | 13.69 | 14.59 | 13.93 | 252300.0 | 13.93 |
| 2020-12-11 | 14.67 | 14.0 | 14.5 | 14.28 | 429700.0 | 14.28 |
| 2020-12-10 | 14.53 | 13.8 | 14.26 | 14.5 | 767400.0 | 14.5 |
| 2020-12-09 | 14.97 | 14.34 | 14.4 | 14.51 | 384600.0 | 14.51 |
| 2020-12-08 | 14.38 | 13.92 | 13.92 | 14.07 | 1029800.0 | 14.07 |
| 2020-12-07 | 14.24 | 13.68 | 14.09 | 14.06 | 357300.0 | 14.06 |
| 2020-12-04 | 14.39 | 13.64 | 13.65 | 14.27 | 529300.0 | 14.27 |
| 2020-12-03 | 13.63 | 13.1 | 13.3 | 13.25 | 457700.0 | 13.25 |
| 2020-12-02 | 13.3 | 12.33 | 12.48 | 13.13 | 463800.0 | 13.13 |
| 2020-12-01 | 13.06 | 12.52 | 13.06 | 12.65 | 408300.0 | 12.65 |
| 2020-11-30 | 13.02 | 12.16 | 12.9 | 12.81 | 485800.0 | 12.81 |
| 2020-11-27 | 13.26 | 12.65 | 13.0 | 12.91 | 331000.0 | 12.91 |
| 2020-11-25 | 12.98 | 11.93 | 12.77 | 12.87 | 3140000.0 | 12.87 |
| 2020-11-24 | 13.44 | 12.31 | 12.51 | 12.9 | 1404500.0 | 12.9 |
| 2020-11-23 | 12.29 | 11.61 | 11.96 | 12.1 | 360300.0 | 12.1 |
| 2020-11-20 | 11.95 | 11.51 | 11.78 | 11.76 | 793100.0 | 11.76 |
| 2020-11-19 | 12.42 | 11.63 | 12.18 | 12.02 | 286300.0 | 12.02 |
| 2020-11-18 | 12.63 | 11.8 | 12.22 | 12.25 | 644800.0 | 12.25 |
| 2020-11-17 | 12.35 | 11.37 | 11.5 | 12.13 | 333500.0 | 12.13 |
| 2020-11-16 | 11.87 | 10.95 | 11.38 | 11.82 | 549100.0 | 11.82 |
| 2020-11-13 | 10.65 | 10.21 | 10.31 | 10.65 | 418800.0 | 10.65 |
| 2020-11-12 | 10.74 | 10.03 | 10.53 | 10.13 | 463400.0 | 10.13 |
| 2020-11-11 | 11.11 | 10.66 | 11.0 | 10.84 | 370700.0 | 10.84 |
| 2020-11-10 | 11.08 | 10.43 | 10.8 | 11.01 | 576400.0 | 11.01 |
| 2020-11-09 | 11.25 | 9.56 | 10.0 | 11.02 | 1683600.0 | 11.02 |
| 2020-11-06 | 8.35 | 8.03 | 8.16 | 8.09 | 143400.0 | 8.09 |
| 2020-11-05 | 8.25 | 7.68 | 7.83 | 8.21 | 341700.0 | 8.21 |
| 2020-11-04 | 7.95 | 7.56 | 7.71 | 7.74 | 270100.0 | 7.74 |
| 2020-11-03 | 8.08 | 7.71 | 7.79 | 7.87 | 375000.0 | 7.87 |
| 2020-11-02 | 8.41 | 7.61 | 8.41 | 7.66 | 561000.0 | 7.66 |
| 2020-10-30 | 8.49 | 7.13 | 8.07 | 8.32 | 749400.0 | 8.32 |
| 2020-10-29 | 8.54 | 7.86 | 7.86 | 7.98 | 337100.0 | 7.98 |
| 2020-10-28 | 8.28 | 7.76 | 8.18 | 7.79 | 588500.0 | 7.79 |
| 2020-10-27 | 8.75 | 8.52 | 8.75 | 8.53 | 177100.0 | 8.53 |
| 2020-10-26 | 9.52 | 8.53 | 9.39 | 8.72 | 515600.0 | 8.72 |
| 2020-10-23 | 9.7 | 9.45 | 9.62 | 9.63 | 221400.0 | 9.63 |
| 2020-10-22 | 9.61 | 8.77 | 8.77 | 9.54 | 305600.0 | 9.54 |
| 2020-10-21 | 9.06 | 8.65 | 8.89 | 8.77 | 497800.0 | 8.77 |
| 2020-10-20 | 9.4 | 8.91 | 9.4 | 8.96 | 194500.0 | 8.96 |
| 2020-10-19 | 9.88 | 9.16 | 9.42 | 9.23 | 565100.0 | 9.23 |
| 2020-10-16 | 9.39 | 9.01 | 9.02 | 9.32 | 582600.0 | 9.32 |
| 2020-10-15 | 8.99 | 8.22 | 8.22 | 8.96 | 599600.0 | 8.96 |
| 2020-10-14 | 8.62 | 8.15 | 8.51 | 8.51 | 486900.0 | 8.51 |
| 2020-10-13 | 8.58 | 8.25 | 8.49 | 8.46 | 656100.0 | 8.46 |
| 2020-10-12 | 8.77 | 8.5 | 8.74 | 8.62 | 288000.0 | 8.62 |
| 2020-10-09 | 8.9 | 8.39 | 8.87 | 8.81 | 533600.0 | 8.81 |
| 2020-10-08 | 9.12 | 8.37 | 9.02 | 8.61 | 474600.0 | 8.61 |
| 2020-10-07 | 9.02 | 8.55 | 8.74 | 8.92 | 671200.0 | 8.92 |
| 2020-10-06 | 8.92 | 8.44 | 8.53 | 8.65 | 784300.0 | 8.65 |
| 2020-10-05 | 8.69 | 8.32 | 8.65 | 8.43 | 281500.0 | 8.43 |
| 2020-10-02 | 8.61 | 8.21 | 8.29 | 8.52 | 362500.0 | 8.52 |
| 2020-10-01 | 8.8 | 7.96 | 8.8 | 8.56 | 806400.0 | 8.56 |
| 2020-09-30 | 9.14 | 8.41 | 8.86 | 8.51 | 440100.0 | 8.51 |
| 2020-09-29 | 9.19 | 8.5 | 9.16 | 8.58 | 692300.0 | 8.58 |
| 2020-09-28 | 9.33 | 8.65 | 9.33 | 9.13 | 1375500.0 | 9.13 |
| 2020-09-25 | 8.84 | 8.33 | 8.4 | 8.77 | 1046900.0 | 8.77 |
| 2020-09-24 | 8.81 | 8.29 | 8.66 | 8.32 | 660400.0 | 8.32 |
| 2020-09-23 | 9.65 | 8.67 | 9.51 | 8.72 | 452600.0 | 8.72 |
| 2020-09-22 | 9.5 | 9.19 | 9.32 | 9.43 | 375300.0 | 9.43 |
| 2020-09-21 | 9.79 | 9.14 | 9.75 | 9.31 | 308600.0 | 9.31 |
| 2020-09-18 | 10.48 | 9.9 | 10.48 | 10.18 | 445600.0 | 10.18 |
| 2020-09-17 | 10.67 | 10.13 | 10.14 | 10.36 | 385200.0 | 10.36 |
| 2020-09-16 | 10.47 | 9.99 | 10.07 | 10.33 | 385000.0 | 10.33 |
| 2020-09-15 | 10.73 | 9.99 | 10.61 | 10.07 | 438500.0 | 10.07 |
| 2020-09-14 | 10.64 | 10.2 | 10.2 | 10.6 | 288700.0 | 10.6 |
| 2020-09-11 | 10.53 | 10.0 | 10.16 | 10.13 | 576400.0 | 10.13 |
| 2020-09-10 | 10.81 | 9.86 | 10.64 | 9.97 | 850000.0 | 9.97 |
| 2020-09-09 | 11.53 | 10.57 | 11.44 | 10.59 | 638000.0 | 10.59 |
| 2020-09-08 | 12.26 | 11.35 | 11.97 | 11.45 | 1645500.0 | 11.45 |
| 2020-09-04 | 12.33 | 11.1 | 11.1 | 11.64 | 1152900.0 | 11.64 |
| 2020-09-03 | 11.4 | 10.33 | 10.33 | 10.88 | 1394300.0 | 10.88 |
| 2020-09-02 | 10.29 | 9.81 | 10.12 | 10.28 | 571700.0 | 10.28 |
| 2020-09-01 | 10.28 | 9.47 | 9.57 | 10.07 | 487700.0 | 10.07 |
| 2020-08-31 | 9.97 | 9.38 | 9.94 | 9.9 | 922800.0 | 9.9 |
| 2020-08-28 | 10.26 | 9.18 | 9.28 | 10.14 | 1225900.0 | 10.14 |
| 2020-08-27 | 9.24 | 8.3 | 8.3 | 9.13 | 763500.0 | 9.13 |
| 2020-08-26 | 8.3 | 8.0 | 8.26 | 8.19 | 322100.0 | 8.19 |
| 2020-08-25 | 8.5 | 7.9 | 8.47 | 8.25 | 411800.0 | 8.25 |
| 2020-08-24 | 8.33 | 7.77 | 7.94 | 8.21 | 354700.0 | 8.21 |
| 2020-08-21 | 8.1 | 7.7 | 7.74 | 7.89 | 355400.0 | 7.89 |
| 2020-08-20 | 7.94 | 7.41 | 7.42 | 7.81 | 173200.0 | 7.81 |
| 2020-08-19 | 7.59 | 7.26 | 7.39 | 7.56 | 242500.0 | 7.56 |
| 2020-08-18 | 7.8 | 7.31 | 7.8 | 7.39 | 196100.0 | 7.39 |
| 2020-08-17 | 7.95 | 7.52 | 7.73 | 7.8 | 182600.0 | 7.8 |
| 2020-08-14 | 7.75 | 7.3 | 7.39 | 7.67 | 486100.0 | 7.67 |
| 2020-08-13 | 7.6 | 7.23 | 7.6 | 7.47 | 391400.0 | 7.47 |
| 2020-08-12 | 8.79 | 7.55 | 8.38 | 7.71 | 514500.0 | 7.71 |
| 2020-08-11 | 9.0 | 8.0 | 8.72 | 8.25 | 362300.0 | 8.25 |
| 2020-08-10 | 8.7 | 8.16 | 8.16 | 8.54 | 294500.0 | 8.54 |
| 2020-08-07 | 8.1 | 7.47 | 7.74 | 8.02 | 181300.0 | 8.02 |
| 2020-08-06 | 7.85 | 7.42 | 7.44 | 7.77 | 324500.0 | 7.77 |
| 2020-08-05 | 7.48 | 7.27 | 7.46 | 7.47 | 241800.0 | 7.47 |
| 2020-08-04 | 7.34 | 6.85 | 6.94 | 7.26 | 203900.0 | 7.26 |
| 2020-08-03 | 7.28 | 6.88 | 7.23 | 6.93 | 326400.0 | 6.93 |
| 2020-07-31 | 7.47 | 7.25 | 7.47 | 7.25 | 287400.0 | 7.25 |
| 2020-07-30 | 7.6 | 7.35 | 7.55 | 7.49 | 183200.0 | 7.49 |
| 2020-07-29 | 7.93 | 7.63 | 7.7 | 7.72 | 210800.0 | 7.72 |
| 2020-07-28 | 7.82 | 7.49 | 7.55 | 7.66 | 180400.0 | 7.66 |
| 2020-07-27 | 7.68 | 7.37 | 7.65 | 7.55 | 237800.0 | 7.55 |
| 2020-07-24 | 7.77 | 7.48 | 7.72 | 7.57 | 169700.0 | 7.57 |
| 2020-07-23 | 7.81 | 7.48 | 7.57 | 7.75 | 241300.0 | 7.75 |
| 2020-07-22 | 7.83 | 7.45 | 7.67 | 7.65 | 230200.0 | 7.65 |
| 2020-07-21 | 7.95 | 7.66 | 7.95 | 7.79 | 243800.0 | 7.79 |
| 2020-07-20 | 8.0 | 7.58 | 7.93 | 7.65 | 276800.0 | 7.65 |
| 2020-07-17 | 8.22 | 7.77 | 8.12 | 7.94 | 289700.0 | 7.94 |
| 2020-07-16 | 8.18 | 7.56 | 8.16 | 8.16 | 420900.0 | 8.16 |
| 2020-07-15 | 8.33 | 7.38 | 7.47 | 8.28 | 451500.0 | 8.28 |
| 2020-07-14 | 7.26 | 6.83 | 7.04 | 7.04 | 448200.0 | 7.04 |
| 2020-07-13 | 7.6 | 7.09 | 7.45 | 7.11 | 287000.0 | 7.11 |
| 2020-07-10 | 7.45 | 6.83 | 7.0 | 7.44 | 215200.0 | 7.44 |
| 2020-07-09 | 7.33 | 6.88 | 7.28 | 7.03 | 259100.0 | 7.03 |
| 2020-07-08 | 7.31 | 6.83 | 7.09 | 7.28 | 275700.0 | 7.28 |
| 2020-07-07 | 7.55 | 7.11 | 7.55 | 7.14 | 225700.0 | 7.14 |
| 2020-07-06 | 7.97 | 7.4 | 7.97 | 7.68 | 365500.0 | 7.68 |
| 2020-07-02 | 8.47 | 7.55 | 8.37 | 7.7 | 307200.0 | 7.7 |
| 2020-07-01 | 8.53 | 7.77 | 7.78 | 8.1 | 546800.0 | 8.1 |
| 2020-06-30 | 7.79 | 7.48 | 7.65 | 7.72 | 217500.0 | 7.72 |
| 2020-06-29 | 7.86 | 7.18 | 7.43 | 7.75 | 304100.0 | 7.75 |
| 2020-06-26 | 7.77 | 7.2 | 7.4 | 7.32 | 828300.0 | 7.32 |
| 2020-06-25 | 7.72 | 7.28 | 7.36 | 7.49 | 269200.0 | 7.49 |
| 2020-06-24 | 8.05 | 7.3 | 8.05 | 7.63 | 338300.0 | 7.63 |
| 2020-06-23 | 8.3 | 7.95 | 8.27 | 8.13 | 306900.0 | 8.13 |
| 2020-06-22 | 8.23 | 7.96 | 8.09 | 8.09 | 411200.0 | 8.09 |
| 2020-06-19 | 8.95 | 8.23 | 8.72 | 8.23 | 389700.0 | 8.23 |
| 2020-06-18 | 8.83 | 8.26 | 8.6 | 8.54 | 384700.0 | 8.54 |
| 2020-06-17 | 9.43 | 8.79 | 9.43 | 8.83 | 371700.0 | 8.83 |
| 2020-06-16 | 9.94 | 9.02 | 9.94 | 9.37 | 279200.0 | 9.37 |
| 2020-06-15 | 9.73 | 8.2 | 8.27 | 9.06 | 356500.0 | 9.06 |
| 2020-06-12 | 9.05 | 8.36 | 9.05 | 8.76 | 377300.0 | 8.76 |
| 2020-06-11 | 8.94 | 7.5 | 7.6 | 8.24 | 643400.0 | 8.24 |
| 2020-06-10 | 10.08 | 8.9 | 10.08 | 8.98 | 651000.0 | 8.98 |
| 2020-06-09 | 11.18 | 10.1 | 11.18 | 10.13 | 714000.0 | 10.13 |
| 2020-06-08 | 11.36 | 10.45 | 11.17 | 11.36 | 625400.0 | 11.36 |
| 2020-06-05 | 11.18 | 10.14 | 10.6 | 10.23 | 975900.0 | 10.23 |
| 2020-06-04 | 10.35 | 9.75 | 9.98 | 9.78 | 505400.0 | 9.78 |
| 2020-06-03 | 10.14 | 9.3 | 9.37 | 10.13 | 649400.0 | 10.13 |
| 2020-06-02 | 9.89 | 8.49 | 8.7 | 9.41 | 1081400.0 | 9.41 |
| 2020-06-01 | 9.57 | 8.46 | 8.97 | 8.54 | 1018100.0 | 8.54 |
| 2020-05-29 | 8.0 | 7.22 | 7.54 | 7.85 | 577100.0 | 7.85 |
| 2020-05-28 | 8.54 | 7.63 | 8.43 | 7.68 | 602800.0 | 7.68 |
| 2020-05-27 | 8.41 | 7.59 | 8.39 | 8.31 | 592100.0 | 8.31 |
| 2020-05-26 | 7.93 | 7.07 | 7.26 | 7.75 | 614300.0 | 7.75 |
| 2020-05-22 | 6.99 | 6.49 | 6.93 | 6.9 | 206000.0 | 6.9 |
| 2020-05-21 | 7.1 | 6.74 | 6.88 | 6.86 | 229500.0 | 6.86 |
| 2020-05-20 | 7.29 | 6.7 | 6.7 | 6.87 | 340400.0 | 6.87 |
| 2020-05-19 | 7.04 | 6.44 | 6.99 | 6.47 | 276600.0 | 6.47 |
| 2020-05-18 | 7.03 | 6.19 | 6.24 | 6.99 | 601500.0 | 6.99 |
| 2020-05-15 | 6.07 | 5.59 | 5.72 | 5.88 | 204900.0 | 5.88 |
| 2020-05-14 | 5.77 | 5.1 | 5.5 | 5.76 | 281400.0 | 5.76 |
| 2020-05-13 | 6.05 | 5.37 | 6.05 | 5.68 | 291600.0 | 5.68 |
| 2020-05-12 | 6.52 | 6.01 | 6.45 | 6.05 | 226000.0 | 6.05 |
| 2020-05-11 | 6.55 | 6.05 | 6.5 | 6.4 | 390000.0 | 6.4 |
| 2020-05-08 | 6.62 | 6.19 | 6.26 | 6.52 | 295900.0 | 6.52 |
| 2020-05-07 | 6.23 | 5.66 | 5.97 | 6.17 | 388900.0 | 6.17 |
| 2020-05-06 | 6.36 | 5.9 | 6.36 | 5.96 | 196600.0 | 5.96 |
| 2020-05-05 | 6.81 | 6.2 | 6.54 | 6.28 | 407000.0 | 6.28 |
| 2020-05-04 | 6.64 | 6.26 | 6.58 | 6.46 | 369800.0 | 6.46 |
| 2020-05-01 | 7.33 | 5.6 | 5.98 | 6.9 | 634300.0 | 6.9 |
| 2020-04-30 | 6.87 | 5.93 | 6.25 | 6.68 | 422400.0 | 6.68 |
| 2020-04-29 | 6.89 | 6.3 | 6.36 | 6.49 | 581200.0 | 6.49 |
| 2020-04-28 | 6.34 | 5.76 | 5.99 | 6.05 | 388600.0 | 6.05 |
| 2020-04-27 | 5.62 | 5.11 | 5.16 | 5.56 | 291100.0 | 5.56 |
| 2020-04-24 | 5.22 | 4.85 | 5.11 | 5.12 | 221400.0 | 5.12 |
| 2020-04-23 | 5.15 | 4.86 | 4.89 | 5.07 | 202300.0 | 5.07 |
| 2020-04-22 | 5.34 | 4.73 | 5.34 | 4.92 | 392700.0 | 4.92 |
| 2020-04-21 | 5.32 | 5.0 | 5.0 | 5.25 | 230000.0 | 5.25 |
| 2020-04-20 | 5.15 | 4.96 | 5.09 | 5.1 | 320500.0 | 5.1 |
| 2020-04-17 | 5.42 | 4.92 | 5.21 | 5.31 | 515400.0 | 5.31 |
| 2020-04-16 | 5.19 | 4.66 | 5.1 | 4.75 | 369400.0 | 4.75 |
| 2020-04-15 | 5.2 | 4.75 | 5.01 | 5.08 | 316200.0 | 5.08 |
| 2020-04-14 | 5.64 | 5.11 | 5.23 | 5.24 | 517000.0 | 5.24 |
| 2020-04-13 | 5.49 | 4.99 | 5.49 | 5.13 | 422000.0 | 5.13 |
| 2020-04-09 | 7.38 | 5.05 | 6.29 | 5.38 | 1497900.0 | 5.38 |
| 2020-04-08 | 6.25 | 4.96 | 5.14 | 6.14 | 1129600.0 | 6.14 |
| 2020-04-07 | 5.35 | 4.54 | 4.61 | 4.97 | 827800.0 | 4.97 |
| 2020-04-06 | 4.25 | 3.91 | 4.02 | 4.22 | 799600.0 | 4.22 |
| 2020-04-03 | 3.88 | 3.5 | 3.55 | 3.7 | 730700.0 | 3.7 |
| 2020-04-02 | 3.71 | 3.5 | 3.65 | 3.57 | 529900.0 | 3.57 |
| 2020-04-01 | 4.2 | 3.58 | 3.94 | 3.69 | 893000.0 | 3.69 |
| 2020-03-31 | 4.42 | 3.81 | 4.21 | 4.17 | 681000.0 | 4.17 |
| 2020-03-30 | 5.0 | 4.1 | 5.0 | 4.28 | 752500.0 | 4.28 |
| 2020-03-27 | 5.56 | 4.46 | 5.56 | 5.03 | 1221200.0 | 5.03 |
| 2020-03-26 | 6.12 | 5.07 | 5.18 | 5.68 | 1195000.0 | 5.68 |
| 2020-03-25 | 6.3 | 3.97 | 4.35 | 5.01 | 2279800.0 | 5.01 |
| 2020-03-24 | 4.6 | 3.55 | 3.55 | 3.95 | 1630900.0 | 3.95 |
| 2020-03-23 | 3.63 | 3.01 | 3.39 | 3.2 | 1032400.0 | 3.2 |
| 2020-03-20 | 4.09 | 3.31 | 3.91 | 3.31 | 687300.0 | 3.31 |
| 2020-03-19 | 4.22 | 3.45 | 3.71 | 3.75 | 807500.0 | 3.75 |
| 2020-03-18 | 4.68 | 3.44 | 4.06 | 3.74 | 1088200.0 | 3.74 |
| 2020-03-17 | 4.57 | 3.84 | 4.41 | 4.37 | 907200.0 | 4.37 |
| 2020-03-16 | 5.08 | 3.41 | 3.41 | 3.82 | 1446300.0 | 3.82 |
| 2020-03-13 | 7.77 | 5.54 | 7.46 | 5.93 | 607600.0 | 5.93 |
| 2020-03-12 | 8.0 | 6.31 | 7.71 | 6.73 | 946900.0 | 6.73 |
| 2020-03-11 | 10.19 | 8.95 | 9.84 | 9.0 | 337800.0 | 9.0 |
| 2020-03-10 | 10.45 | 8.91 | 9.35 | 10.22 | 370300.0 | 10.22 |
| 2020-03-09 | 9.24 | 8.33 | 8.56 | 9.01 | 488900.0 | 9.01 |
| 2020-03-06 | 11.24 | 10.22 | 10.54 | 10.45 | 311700.0 | 10.45 |
| 2020-03-05 | 11.5 | 10.62 | 11.39 | 10.88 | 221100.0 | 10.88 |
| 2020-03-04 | 11.74 | 11.4 | 11.74 | 11.62 | 117700.0 | 11.62 |
| 2020-03-03 | 12.9 | 11.33 | 12.75 | 11.49 | 161800.0 | 11.49 |
| 2020-03-02 | 12.85 | 11.74 | 12.0 | 12.8 | 433200.0 | 12.8 |
| 2020-02-28 | 12.12 | 11.51 | 11.98 | 11.9 | 271600.0 | 11.9 |
| 2020-02-27 | 12.9 | 12.06 | 12.82 | 12.4 | 325800.0 | 12.4 |
| 2020-02-26 | 14.19 | 12.38 | 13.13 | 13.03 | 258600.0 | 13.03 |
| 2020-02-25 | 14.68 | 13.06 | 13.83 | 13.17 | 178000.0 | 13.17 |
| 2020-02-24 | 14.55 | 13.69 | 14.36 | 13.8 | 145100.0 | 13.8 |
| 2020-02-21 | 15.27 | 14.81 | 15.27 | 14.89 | 99400.0 | 14.89 |
| 2020-02-20 | 15.39 | 14.84 | 15.18 | 15.21 | 90500.0 | 15.21 |
| 2020-02-19 | 15.51 | 15.18 | 15.18 | 15.31 | 72300.0 | 15.31 |
| 2020-02-18 | 15.57 | 15.16 | 15.31 | 15.18 | 68500.0 | 15.18 |