| 名前 | Organogenesis Holdings Inc. Class A Common Stock |
| ティッカー | ORGO |
| 国 | United States |
| 上場年 | 2016.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 13.68 | 12.7 | 12.86 | 13.68 | 1061300.0 | 13.68 |
| 2021-02-12 | 14.02 | 12.54 | 13.53 | 12.74 | 825100.0 | 12.74 |
| 2021-02-11 | 14.22 | 13.41 | 14.22 | 13.7 | 746500.0 | 13.7 |
| 2021-02-10 | 14.95 | 13.41 | 14.93 | 14.24 | 671800.0 | 14.24 |
| 2021-02-09 | 14.64 | 13.76 | 13.83 | 14.41 | 1130800.0 | 14.41 |
| 2021-02-08 | 13.75 | 13.02 | 13.08 | 13.73 | 742200.0 | 13.73 |
| 2021-02-05 | 13.07 | 12.17 | 12.37 | 12.99 | 732100.0 | 12.99 |
| 2021-02-04 | 12.21 | 11.72 | 11.97 | 12.15 | 443000.0 | 12.15 |
| 2021-02-03 | 11.94 | 11.21 | 11.7 | 11.86 | 504300.0 | 11.86 |
| 2021-02-02 | 11.89 | 10.79 | 11.33 | 11.58 | 697300.0 | 11.58 |
| 2021-02-01 | 11.21 | 10.35 | 10.7 | 11.11 | 832600.0 | 11.11 |
| 2021-01-29 | 10.58 | 10.0 | 10.32 | 10.46 | 534000.0 | 10.46 |
| 2021-01-28 | 10.44 | 10.07 | 10.29 | 10.29 | 285400.0 | 10.29 |
| 2021-01-27 | 10.75 | 10.04 | 10.29 | 10.26 | 840600.0 | 10.26 |
| 2021-01-26 | 10.89 | 10.2 | 10.4 | 10.67 | 553900.0 | 10.67 |
| 2021-01-25 | 10.77 | 9.28 | 10.7 | 10.41 | 984200.0 | 10.41 |
| 2021-01-22 | 10.67 | 9.71 | 9.95 | 10.57 | 777100.0 | 10.57 |
| 2021-01-21 | 11.05 | 9.86 | 11.01 | 9.99 | 2591900.0 | 9.99 |
| 2021-01-20 | 11.13 | 9.51 | 9.75 | 10.86 | 2309800.0 | 10.86 |
| 2021-01-19 | 9.91 | 9.2 | 9.67 | 9.49 | 598000.0 | 9.49 |
| 2021-01-15 | 9.68 | 9.0 | 9.47 | 9.5 | 1008200.0 | 9.5 |
| 2021-01-14 | 10.51 | 9.06 | 9.74 | 9.49 | 5137200.0 | 9.49 |
| 2021-01-13 | 7.44 | 7.22 | 7.33 | 7.34 | 813800.0 | 7.34 |
| 2021-01-12 | 7.85 | 7.34 | 7.85 | 7.36 | 384900.0 | 7.36 |
| 2021-01-11 | 7.83 | 7.5 | 7.82 | 7.59 | 315300.0 | 7.59 |
| 2021-01-08 | 7.95 | 7.6 | 7.9 | 7.65 | 359000.0 | 7.65 |
| 2021-01-07 | 7.87 | 7.39 | 7.39 | 7.84 | 738000.0 | 7.84 |
| 2021-01-06 | 7.7 | 7.26 | 7.38 | 7.38 | 392100.0 | 7.38 |
| 2021-01-05 | 8.05 | 7.13 | 8.0 | 7.33 | 742500.0 | 7.33 |
| 2021-01-04 | 7.93 | 7.4 | 7.61 | 7.84 | 1193200.0 | 7.84 |
| 2020-12-31 | 7.61 | 7.04 | 7.41 | 7.53 | 637900.0 | 7.53 |
| 2020-12-30 | 7.6 | 7.18 | 7.18 | 7.45 | 619900.0 | 7.45 |
| 2020-12-29 | 7.19 | 6.64 | 6.7 | 7.15 | 561000.0 | 7.15 |
| 2020-12-28 | 6.78 | 6.48 | 6.49 | 6.67 | 302100.0 | 6.67 |
| 2020-12-24 | 6.6 | 6.4 | 6.6 | 6.46 | 140700.0 | 6.46 |
| 2020-12-23 | 6.66 | 6.38 | 6.51 | 6.56 | 413400.0 | 6.56 |
| 2020-12-22 | 6.5 | 6.07 | 6.2 | 6.5 | 830200.0 | 6.5 |
| 2020-12-21 | 6.23 | 5.77 | 5.91 | 6.16 | 1025600.0 | 6.16 |
| 2020-12-18 | 6.33 | 5.77 | 5.92 | 5.97 | 2144800.0 | 5.97 |
| 2020-12-17 | 5.94 | 5.35 | 5.44 | 5.9 | 835100.0 | 5.9 |
| 2020-12-16 | 5.48 | 5.19 | 5.37 | 5.4 | 528500.0 | 5.4 |
| 2020-12-15 | 5.5 | 5.1 | 5.23 | 5.4 | 340700.0 | 5.4 |
| 2020-12-14 | 5.26 | 4.8 | 4.8 | 5.1 | 397100.0 | 5.1 |
| 2020-12-11 | 4.91 | 4.57 | 4.86 | 4.79 | 375200.0 | 4.79 |
| 2020-12-10 | 5.11 | 4.72 | 4.8 | 4.86 | 379300.0 | 4.86 |
| 2020-12-09 | 5.33 | 4.56 | 5.25 | 4.82 | 565200.0 | 4.82 |
| 2020-12-08 | 5.66 | 5.18 | 5.51 | 5.23 | 499600.0 | 5.23 |
| 2020-12-07 | 5.65 | 5.46 | 5.5 | 5.53 | 916900.0 | 5.53 |
| 2020-12-04 | 5.47 | 5.27 | 5.38 | 5.42 | 334500.0 | 5.42 |
| 2020-12-03 | 5.4 | 5.2 | 5.28 | 5.25 | 207000.0 | 5.25 |
| 2020-12-02 | 5.4 | 5.16 | 5.22 | 5.28 | 375800.0 | 5.28 |
| 2020-12-01 | 5.29 | 5.11 | 5.21 | 5.2 | 275000.0 | 5.2 |
| 2020-11-30 | 5.23 | 4.88 | 5.08 | 5.15 | 682600.0 | 5.15 |
| 2020-11-27 | 5.22 | 4.95 | 5.13 | 4.99 | 190700.0 | 4.99 |
| 2020-11-25 | 5.22 | 5.1 | 5.21 | 5.12 | 205900.0 | 5.12 |
| 2020-11-24 | 5.28 | 4.99 | 5.25 | 5.17 | 466300.0 | 5.17 |
| 2020-11-23 | 5.45 | 5.09 | 5.45 | 5.17 | 646300.0 | 5.17 |
| 2020-11-20 | 5.4 | 4.97 | 5.25 | 5.08 | 990700.0 | 5.08 |
| 2020-11-19 | 5.04 | 4.73 | 4.77 | 4.91 | 561200.0 | 4.91 |
| 2020-11-18 | 4.84 | 4.5 | 4.54 | 4.7 | 649900.0 | 4.7 |
| 2020-11-17 | 4.55 | 4.26 | 4.36 | 4.33 | 787700.0 | 4.33 |
| 2020-11-16 | 4.54 | 4.18 | 4.46 | 4.3 | 544600.0 | 4.3 |
| 2020-11-13 | 4.55 | 3.51 | 3.82 | 4.22 | 3430600.0 | 4.22 |
| 2020-11-12 | 3.99 | 3.66 | 3.94 | 3.67 | 869300.0 | 3.67 |
| 2020-11-11 | 4.08 | 3.82 | 3.93 | 3.94 | 397600.0 | 3.94 |
| 2020-11-10 | 4.49 | 3.94 | 4.44 | 4.34 | 383900.0 | 4.34 |
| 2020-11-09 | 4.34 | 4.0 | 4.0 | 4.15 | 193600.0 | 4.15 |
| 2020-11-06 | 4.09 | 3.85 | 3.89 | 4.01 | 83800.0 | 4.01 |
| 2020-11-05 | 3.96 | 3.69 | 3.69 | 3.9 | 90800.0 | 3.9 |
| 2020-11-04 | 3.81 | 3.67 | 3.79 | 3.72 | 67000.0 | 3.72 |
| 2020-11-03 | 3.99 | 3.63 | 3.78 | 3.77 | 79500.0 | 3.77 |
| 2020-11-02 | 3.77 | 3.55 | 3.67 | 3.67 | 83100.0 | 3.67 |
| 2020-10-30 | 3.77 | 3.6 | 3.68 | 3.65 | 113000.0 | 3.65 |
| 2020-10-29 | 3.7 | 3.44 | 3.55 | 3.65 | 92000.0 | 3.65 |
| 2020-10-28 | 3.9 | 3.58 | 3.9 | 3.63 | 143700.0 | 3.63 |
| 2020-10-27 | 4.16 | 3.94 | 4.05 | 3.95 | 85500.0 | 3.95 |
| 2020-10-26 | 4.25 | 4.03 | 4.21 | 4.05 | 52900.0 | 4.05 |
| 2020-10-23 | 4.35 | 3.91 | 4.0 | 4.21 | 317700.0 | 4.21 |
| 2020-10-22 | 4.06 | 3.88 | 3.95 | 3.97 | 103300.0 | 3.97 |
| 2020-10-21 | 4.16 | 3.86 | 4.0 | 3.96 | 114600.0 | 3.96 |
| 2020-10-20 | 4.4 | 3.9 | 4.24 | 4.0 | 329400.0 | 4.0 |
| 2020-10-19 | 4.7 | 4.1 | 4.6 | 4.12 | 541200.0 | 4.12 |
| 2020-10-16 | 5.1 | 4.43 | 4.52 | 4.76 | 744900.0 | 4.76 |
| 2020-10-15 | 4.84 | 4.23 | 4.4 | 4.58 | 2305900.0 | 4.58 |
| 2020-10-14 | 3.85 | 3.74 | 3.79 | 3.78 | 1158700.0 | 3.78 |
| 2020-10-13 | 4.09 | 3.75 | 4.08 | 3.85 | 146700.0 | 3.85 |
| 2020-10-12 | 4.07 | 3.71 | 3.9 | 4.06 | 105500.0 | 4.06 |
| 2020-10-09 | 3.89 | 3.81 | 3.86 | 3.88 | 26000.0 | 3.88 |
| 2020-10-08 | 3.98 | 3.78 | 3.9 | 3.86 | 43900.0 | 3.86 |
| 2020-10-07 | 3.96 | 3.78 | 3.8 | 3.95 | 60400.0 | 3.95 |
| 2020-10-06 | 3.96 | 3.74 | 3.95 | 3.76 | 38100.0 | 3.76 |
| 2020-10-05 | 3.95 | 3.7 | 3.7 | 3.88 | 41900.0 | 3.88 |
| 2020-10-02 | 3.81 | 3.57 | 3.71 | 3.7 | 23000.0 | 3.7 |
| 2020-10-01 | 3.83 | 3.71 | 3.83 | 3.78 | 62500.0 | 3.78 |
| 2020-09-30 | 3.99 | 3.78 | 3.9 | 3.84 | 29900.0 | 3.84 |
| 2020-09-29 | 3.93 | 3.73 | 3.84 | 3.88 | 35300.0 | 3.88 |
| 2020-09-28 | 3.88 | 3.67 | 3.75 | 3.83 | 53600.0 | 3.83 |
| 2020-09-25 | 3.8 | 3.51 | 3.52 | 3.76 | 41600.0 | 3.76 |
| 2020-09-24 | 3.62 | 3.36 | 3.62 | 3.47 | 61100.0 | 3.47 |
| 2020-09-23 | 3.92 | 3.55 | 3.8 | 3.57 | 37700.0 | 3.57 |
| 2020-09-22 | 3.92 | 3.71 | 3.91 | 3.8 | 24800.0 | 3.8 |
| 2020-09-21 | 4.11 | 3.75 | 3.98 | 3.85 | 54300.0 | 3.85 |
| 2020-09-18 | 4.21 | 3.91 | 4.17 | 4.06 | 93800.0 | 4.06 |
| 2020-09-17 | 4.21 | 3.99 | 4.13 | 4.1 | 37800.0 | 4.1 |
| 2020-09-16 | 4.23 | 4.07 | 4.11 | 4.15 | 61800.0 | 4.15 |
| 2020-09-15 | 4.18 | 4.07 | 4.07 | 4.11 | 46800.0 | 4.11 |
| 2020-09-14 | 4.09 | 3.93 | 3.97 | 4.05 | 52700.0 | 4.05 |
| 2020-09-11 | 4.15 | 3.86 | 4.1 | 3.98 | 76600.0 | 3.98 |
| 2020-09-10 | 4.18 | 4.01 | 4.15 | 4.09 | 61200.0 | 4.09 |
| 2020-09-09 | 4.21 | 4.0 | 4.02 | 4.15 | 89900.0 | 4.15 |
| 2020-09-08 | 4.22 | 4.04 | 4.2 | 4.09 | 76800.0 | 4.09 |
| 2020-09-04 | 4.32 | 4.06 | 4.29 | 4.22 | 50400.0 | 4.22 |
| 2020-09-03 | 4.32 | 4.15 | 4.32 | 4.22 | 36700.0 | 4.22 |
| 2020-09-02 | 4.35 | 4.16 | 4.22 | 4.32 | 97900.0 | 4.32 |
| 2020-09-01 | 4.29 | 4.16 | 4.27 | 4.24 | 32600.0 | 4.24 |
| 2020-08-31 | 4.5 | 4.26 | 4.28 | 4.3 | 89500.0 | 4.3 |
| 2020-08-28 | 4.31 | 4.13 | 4.22 | 4.28 | 26100.0 | 4.28 |
| 2020-08-27 | 4.27 | 4.07 | 4.21 | 4.2 | 78200.0 | 4.2 |
| 2020-08-26 | 4.3 | 4.13 | 4.19 | 4.25 | 40300.0 | 4.25 |
| 2020-08-25 | 4.43 | 4.04 | 4.36 | 4.19 | 142200.0 | 4.19 |
| 2020-08-24 | 4.49 | 4.36 | 4.48 | 4.45 | 48900.0 | 4.45 |
| 2020-08-21 | 4.59 | 4.35 | 4.55 | 4.46 | 79300.0 | 4.46 |
| 2020-08-20 | 4.6 | 4.38 | 4.42 | 4.58 | 62000.0 | 4.58 |
| 2020-08-19 | 4.6 | 4.37 | 4.41 | 4.46 | 142000.0 | 4.46 |
| 2020-08-18 | 4.5 | 4.13 | 4.24 | 4.41 | 186000.0 | 4.41 |
| 2020-08-17 | 4.25 | 4.02 | 4.07 | 4.23 | 127500.0 | 4.23 |
| 2020-08-14 | 4.12 | 3.89 | 4.02 | 4.08 | 67900.0 | 4.08 |
| 2020-08-13 | 4.14 | 4.04 | 4.1 | 4.07 | 61100.0 | 4.07 |
| 2020-08-12 | 4.15 | 4.0 | 4.05 | 4.07 | 89700.0 | 4.07 |
| 2020-08-11 | 4.2 | 4.0 | 4.1 | 4.05 | 260100.0 | 4.05 |
| 2020-08-10 | 4.1 | 3.82 | 4.05 | 3.85 | 105100.0 | 3.85 |
| 2020-08-07 | 4.15 | 3.85 | 3.9 | 4.02 | 337000.0 | 4.02 |
| 2020-08-06 | 3.86 | 3.7 | 3.83 | 3.86 | 52800.0 | 3.86 |
| 2020-08-05 | 3.85 | 3.67 | 3.81 | 3.83 | 26700.0 | 3.83 |
| 2020-08-04 | 3.78 | 3.63 | 3.7 | 3.77 | 42300.0 | 3.77 |
| 2020-08-03 | 3.75 | 3.55 | 3.67 | 3.71 | 62300.0 | 3.71 |
| 2020-07-31 | 3.88 | 3.59 | 3.76 | 3.68 | 57200.0 | 3.68 |
| 2020-07-30 | 3.84 | 3.71 | 3.74 | 3.76 | 47400.0 | 3.76 |
| 2020-07-29 | 3.82 | 3.72 | 3.79 | 3.8 | 33300.0 | 3.8 |
| 2020-07-28 | 3.95 | 3.67 | 3.71 | 3.78 | 25700.0 | 3.78 |
| 2020-07-27 | 3.94 | 3.72 | 3.77 | 3.86 | 80100.0 | 3.86 |
| 2020-07-24 | 3.99 | 3.75 | 3.99 | 3.76 | 58500.0 | 3.76 |
| 2020-07-23 | 4.05 | 3.87 | 3.97 | 3.91 | 77200.0 | 3.91 |
| 2020-07-22 | 4.02 | 3.85 | 3.98 | 3.98 | 86500.0 | 3.98 |
| 2020-07-21 | 4.1 | 3.9 | 3.98 | 3.99 | 225200.0 | 3.99 |
| 2020-07-20 | 4.01 | 3.87 | 3.98 | 3.98 | 95100.0 | 3.98 |
| 2020-07-17 | 4.09 | 3.77 | 3.82 | 3.99 | 223400.0 | 3.99 |
| 2020-07-16 | 3.88 | 3.75 | 3.78 | 3.84 | 205900.0 | 3.84 |
| 2020-07-15 | 4.2 | 3.58 | 3.87 | 3.84 | 1318600.0 | 3.84 |
| 2020-07-14 | 3.39 | 3.23 | 3.33 | 3.29 | 80800.0 | 3.29 |
| 2020-07-13 | 3.55 | 3.33 | 3.46 | 3.34 | 75200.0 | 3.34 |
| 2020-07-10 | 3.52 | 3.31 | 3.32 | 3.45 | 64500.0 | 3.45 |
| 2020-07-09 | 3.58 | 3.3 | 3.55 | 3.32 | 102100.0 | 3.32 |
| 2020-07-08 | 3.63 | 3.47 | 3.58 | 3.54 | 64800.0 | 3.54 |
| 2020-07-07 | 3.66 | 3.51 | 3.63 | 3.58 | 57700.0 | 3.58 |
| 2020-07-06 | 3.86 | 3.6 | 3.76 | 3.64 | 80000.0 | 3.64 |
| 2020-07-02 | 3.79 | 3.63 | 3.79 | 3.72 | 91300.0 | 3.72 |
| 2020-07-01 | 3.85 | 3.73 | 3.84 | 3.75 | 53600.0 | 3.75 |
| 2020-06-30 | 3.95 | 3.76 | 3.8 | 3.84 | 92400.0 | 3.84 |
| 2020-06-29 | 4.05 | 3.73 | 3.84 | 3.82 | 159800.0 | 3.82 |
| 2020-06-26 | 4.0 | 3.77 | 3.83 | 3.84 | 1036300.0 | 3.84 |
| 2020-06-25 | 4.0 | 3.75 | 3.8 | 3.83 | 161600.0 | 3.83 |
| 2020-06-24 | 4.0 | 3.65 | 3.79 | 3.93 | 137700.0 | 3.93 |
| 2020-06-23 | 4.01 | 3.78 | 3.88 | 3.84 | 110800.0 | 3.84 |
| 2020-06-22 | 3.94 | 3.69 | 3.89 | 3.88 | 93200.0 | 3.88 |
| 2020-06-19 | 4.01 | 3.7 | 3.84 | 3.87 | 182300.0 | 3.87 |
| 2020-06-18 | 3.96 | 3.76 | 3.92 | 3.82 | 158700.0 | 3.82 |
| 2020-06-17 | 4.04 | 3.89 | 3.95 | 3.95 | 64400.0 | 3.95 |
| 2020-06-16 | 4.08 | 3.91 | 4.01 | 3.96 | 154400.0 | 3.96 |
| 2020-06-15 | 4.05 | 3.75 | 3.85 | 3.99 | 147300.0 | 3.99 |
| 2020-06-12 | 4.01 | 3.7 | 3.99 | 3.84 | 141200.0 | 3.84 |
| 2020-06-11 | 3.87 | 3.5 | 3.83 | 3.66 | 153200.0 | 3.66 |
| 2020-06-10 | 4.1 | 3.93 | 3.96 | 3.99 | 216500.0 | 3.99 |
| 2020-06-09 | 4.33 | 3.9 | 4.15 | 3.95 | 164000.0 | 3.95 |
| 2020-06-08 | 4.45 | 4.1 | 4.34 | 4.22 | 177200.0 | 4.22 |
| 2020-06-05 | 4.42 | 4.01 | 4.11 | 4.34 | 266800.0 | 4.34 |
| 2020-06-04 | 4.3 | 4.0 | 4.15 | 4.1 | 140700.0 | 4.1 |
| 2020-06-03 | 4.61 | 4.12 | 4.18 | 4.21 | 267500.0 | 4.21 |
| 2020-06-02 | 4.36 | 3.85 | 3.86 | 4.18 | 292600.0 | 4.18 |
| 2020-06-01 | 4.14 | 3.8 | 4.14 | 3.94 | 290000.0 | 3.94 |
| 2020-05-29 | 4.8 | 3.71 | 4.79 | 4.13 | 730200.0 | 4.13 |
| 2020-05-28 | 4.78 | 3.63 | 3.76 | 4.61 | 3146000.0 | 4.61 |
| 2020-05-27 | 4.0 | 3.35 | 3.89 | 3.46 | 582000.0 | 3.46 |
| 2020-05-26 | 3.55 | 3.25 | 3.5 | 3.34 | 287800.0 | 3.34 |
| 2020-05-22 | 3.63 | 3.29 | 3.54 | 3.34 | 79700.0 | 3.34 |
| 2020-05-21 | 3.64 | 3.38 | 3.6 | 3.38 | 81600.0 | 3.38 |
| 2020-05-20 | 3.7 | 3.22 | 3.22 | 3.6 | 84300.0 | 3.6 |
| 2020-05-19 | 3.4 | 3.14 | 3.39 | 3.2 | 76500.0 | 3.2 |
| 2020-05-18 | 3.54 | 3.21 | 3.21 | 3.41 | 78400.0 | 3.41 |
| 2020-05-15 | 3.35 | 3.01 | 3.27 | 3.11 | 70300.0 | 3.11 |
| 2020-05-14 | 3.55 | 3.05 | 3.4 | 3.18 | 85900.0 | 3.18 |
| 2020-05-13 | 3.65 | 3.24 | 3.48 | 3.3 | 72500.0 | 3.3 |
| 2020-05-12 | 4.09 | 3.42 | 3.8 | 3.45 | 114600.0 | 3.45 |
| 2020-05-11 | 4.45 | 3.78 | 3.95 | 3.78 | 81300.0 | 3.78 |
| 2020-05-08 | 3.93 | 3.56 | 3.57 | 3.83 | 57500.0 | 3.83 |
| 2020-05-07 | 3.99 | 3.52 | 3.89 | 3.55 | 41200.0 | 3.55 |
| 2020-05-06 | 3.9 | 3.24 | 3.35 | 3.73 | 74600.0 | 3.73 |
| 2020-05-05 | 3.64 | 3.34 | 3.47 | 3.34 | 27100.0 | 3.34 |
| 2020-05-04 | 3.64 | 3.3 | 3.45 | 3.39 | 37700.0 | 3.39 |
| 2020-05-01 | 3.8 | 3.45 | 3.61 | 3.53 | 42500.0 | 3.53 |
| 2020-04-30 | 3.84 | 3.4 | 3.69 | 3.71 | 39900.0 | 3.71 |
| 2020-04-29 | 3.93 | 3.37 | 3.62 | 3.77 | 79500.0 | 3.77 |
| 2020-04-28 | 3.89 | 3.41 | 3.83 | 3.62 | 67600.0 | 3.62 |
| 2020-04-27 | 3.86 | 3.63 | 3.68 | 3.77 | 44000.0 | 3.77 |
| 2020-04-24 | 3.8 | 3.52 | 3.72 | 3.67 | 34600.0 | 3.67 |
| 2020-04-23 | 3.7 | 3.33 | 3.36 | 3.62 | 61400.0 | 3.62 |
| 2020-04-22 | 3.43 | 3.22 | 3.27 | 3.36 | 39000.0 | 3.36 |
| 2020-04-21 | 3.48 | 3.06 | 3.22 | 3.27 | 26300.0 | 3.27 |
| 2020-04-20 | 3.53 | 3.12 | 3.42 | 3.29 | 69800.0 | 3.29 |
| 2020-04-17 | 3.32 | 2.9 | 2.9 | 3.22 | 75200.0 | 3.22 |
| 2020-04-16 | 3.2 | 2.86 | 3.08 | 2.9 | 42300.0 | 2.9 |
| 2020-04-15 | 3.37 | 2.97 | 3.17 | 3.07 | 47600.0 | 3.07 |
| 2020-04-14 | 3.6 | 3.31 | 3.49 | 3.36 | 33000.0 | 3.36 |
| 2020-04-13 | 3.5 | 3.34 | 3.37 | 3.46 | 30600.0 | 3.46 |
| 2020-04-09 | 3.48 | 3.15 | 3.48 | 3.31 | 64000.0 | 3.31 |
| 2020-04-08 | 3.24 | 2.94 | 3.15 | 3.22 | 39200.0 | 3.22 |
| 2020-04-07 | 3.3 | 3.0 | 3.13 | 3.1 | 39700.0 | 3.1 |
| 2020-04-06 | 3.2 | 2.79 | 3.02 | 2.99 | 72200.0 | 2.99 |
| 2020-04-03 | 3.19 | 2.86 | 2.94 | 2.96 | 49800.0 | 2.96 |
| 2020-04-02 | 3.14 | 2.81 | 2.89 | 2.97 | 46700.0 | 2.97 |
| 2020-04-01 | 3.25 | 2.74 | 3.23 | 2.86 | 62600.0 | 2.86 |
| 2020-03-31 | 3.5 | 3.06 | 3.41 | 3.23 | 38500.0 | 3.23 |
| 2020-03-30 | 3.39 | 3.09 | 3.3 | 3.39 | 28000.0 | 3.39 |
| 2020-03-27 | 3.5 | 3.11 | 3.5 | 3.36 | 43800.0 | 3.36 |
| 2020-03-26 | 3.54 | 2.91 | 3.37 | 3.54 | 117600.0 | 3.54 |
| 2020-03-25 | 3.54 | 3.13 | 3.54 | 3.42 | 43700.0 | 3.42 |
| 2020-03-24 | 3.54 | 2.86 | 2.92 | 3.54 | 51200.0 | 3.54 |
| 2020-03-23 | 3.04 | 2.69 | 2.92 | 2.92 | 55500.0 | 2.92 |
| 2020-03-20 | 3.25 | 2.92 | 3.0 | 3.03 | 96400.0 | 3.03 |
| 2020-03-19 | 3.22 | 2.61 | 2.9 | 2.94 | 131400.0 | 2.94 |
| 2020-03-18 | 3.62 | 2.47 | 3.23 | 2.92 | 86800.0 | 2.92 |
| 2020-03-17 | 3.79 | 3.11 | 3.77 | 3.6 | 100300.0 | 3.6 |
| 2020-03-16 | 4.29 | 3.65 | 3.92 | 3.92 | 220100.0 | 3.92 |
| 2020-03-13 | 4.47 | 4.0 | 4.16 | 4.45 | 455800.0 | 4.45 |
| 2020-03-12 | 4.86 | 2.99 | 2.99 | 3.97 | 1414700.0 | 3.97 |
| 2020-03-11 | 3.21 | 2.8 | 2.87 | 2.98 | 77000.0 | 2.98 |
| 2020-03-10 | 3.64 | 2.85 | 3.64 | 2.94 | 105700.0 | 2.94 |
| 2020-03-09 | 3.5 | 3.0 | 3.5 | 3.09 | 91900.0 | 3.09 |
| 2020-03-06 | 3.74 | 3.5 | 3.7 | 3.51 | 28700.0 | 3.51 |
| 2020-03-05 | 3.99 | 3.55 | 3.88 | 3.67 | 33200.0 | 3.67 |
| 2020-03-04 | 4.02 | 3.75 | 3.75 | 3.94 | 31000.0 | 3.94 |
| 2020-03-03 | 4.19 | 3.59 | 4.19 | 3.71 | 37600.0 | 3.71 |
| 2020-03-02 | 4.11 | 3.92 | 4.11 | 4.04 | 29000.0 | 4.04 |
| 2020-02-28 | 4.11 | 3.81 | 3.86 | 3.92 | 53300.0 | 3.92 |
| 2020-02-27 | 4.28 | 3.8 | 4.28 | 3.9 | 77800.0 | 3.9 |
| 2020-02-26 | 4.53 | 4.2 | 4.53 | 4.28 | 31000.0 | 4.28 |
| 2020-02-25 | 4.67 | 4.34 | 4.67 | 4.35 | 68000.0 | 4.35 |
| 2020-02-24 | 4.72 | 4.44 | 4.72 | 4.47 | 94000.0 | 4.47 |
| 2020-02-21 | 4.99 | 4.73 | 4.91 | 4.83 | 56300.0 | 4.83 |
| 2020-02-20 | 5.05 | 4.91 | 4.99 | 4.91 | 47700.0 | 4.91 |
| 2020-02-19 | 4.99 | 4.6 | 4.61 | 4.91 | 34400.0 | 4.91 |
| 2020-02-18 | 4.65 | 4.5 | 4.55 | 4.6 | 46000.0 | 4.6 |