| 名前 | Diversified Healthcare Trust Common Shares of Beneficial Interest |
| ティッカー | DHC |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.62 | 4.37 | 4.6 | 4.46 | 1436700.0 | 4.46 |
| 2021-02-12 | 4.59 | 4.45 | 4.48 | 4.48 | 1622000.0 | 4.48 |
| 2021-02-11 | 4.66 | 4.42 | 4.54 | 4.52 | 1158500.0 | 4.52 |
| 2021-02-10 | 4.7 | 4.43 | 4.43 | 4.53 | 1214900.0 | 4.53 |
| 2021-02-09 | 4.51 | 4.37 | 4.5 | 4.43 | 1256500.0 | 4.43 |
| 2021-02-08 | 4.58 | 4.45 | 4.46 | 4.51 | 1164000.0 | 4.51 |
| 2021-02-05 | 4.43 | 4.34 | 4.4 | 4.43 | 830800.0 | 4.43 |
| 2021-02-04 | 4.43 | 4.29 | 4.3 | 4.37 | 966300.0 | 4.37 |
| 2021-02-03 | 4.43 | 4.01 | 4.12 | 4.3 | 1348100.0 | 4.3 |
| 2021-02-02 | 4.46 | 4.28 | 4.33 | 4.43 | 1049700.0 | 4.43 |
| 2021-02-01 | 4.32 | 4.05 | 4.06 | 4.31 | 1325500.0 | 4.31 |
| 2021-01-29 | 4.3 | 4.02 | 4.16 | 4.02 | 1546100.0 | 4.02 |
| 2021-01-28 | 4.32 | 4.14 | 4.16 | 4.22 | 1382300.0 | 4.22 |
| 2021-01-27 | 4.24 | 4.09 | 4.13 | 4.18 | 1696200.0 | 4.18 |
| 2021-01-26 | 4.59 | 4.27 | 4.36 | 4.27 | 933500.0 | 4.27 |
| 2021-01-25 | 4.45 | 4.22 | 4.4 | 4.35 | 939800.0 | 4.35 |
| 2021-01-22 | 4.46 | 4.23 | 4.34 | 4.42 | 1024200.0 | 4.42 |
| 2021-01-21 | 4.53 | 4.34 | 4.5 | 4.43 | 957700.0 | 4.42 |
| 2021-01-20 | 4.62 | 4.4 | 4.43 | 4.51 | 1009500.0 | 4.5 |
| 2021-01-19 | 4.72 | 4.34 | 4.7 | 4.44 | 1386600.0 | 4.43 |
| 2021-01-15 | 4.7 | 4.54 | 4.54 | 4.65 | 676400.0 | 4.64 |
| 2021-01-14 | 4.67 | 4.36 | 4.49 | 4.6 | 1069100.0 | 4.59 |
| 2021-01-13 | 4.53 | 4.28 | 4.31 | 4.43 | 808000.0 | 4.42 |
| 2021-01-12 | 4.34 | 4.21 | 4.27 | 4.33 | 856200.0 | 4.32 |
| 2021-01-11 | 4.3 | 4.17 | 4.19 | 4.26 | 894700.0 | 4.25 |
| 2021-01-08 | 4.31 | 4.15 | 4.31 | 4.25 | 1459900.0 | 4.24 |
| 2021-01-07 | 4.45 | 4.23 | 4.4 | 4.32 | 1099600.0 | 4.31 |
| 2021-01-06 | 4.55 | 4.14 | 4.14 | 4.4 | 2337200.0 | 4.39 |
| 2021-01-05 | 4.14 | 3.93 | 3.93 | 4.1 | 1077500.0 | 4.09 |
| 2021-01-04 | 4.19 | 3.94 | 4.12 | 3.94 | 1571300.0 | 3.93 |
| 2020-12-31 | 4.14 | 4.02 | 4.05 | 4.12 | 848800.0 | 4.11 |
| 2020-12-30 | 4.28 | 4.0 | 4.08 | 4.08 | 946100.0 | 4.07 |
| 2020-12-29 | 4.34 | 4.0 | 4.25 | 4.08 | 1269000.0 | 4.07 |
| 2020-12-28 | 4.31 | 4.14 | 4.16 | 4.24 | 1208700.0 | 4.23 |
| 2020-12-24 | 4.29 | 4.14 | 4.2 | 4.16 | 613600.0 | 4.15 |
| 2020-12-23 | 4.33 | 4.17 | 4.17 | 4.21 | 1518600.0 | 4.2 |
| 2020-12-22 | 4.18 | 4.03 | 4.13 | 4.14 | 1212400.0 | 4.13 |
| 2020-12-21 | 4.17 | 4.01 | 4.05 | 4.12 | 1584300.0 | 4.11 |
| 2020-12-18 | 4.34 | 4.08 | 4.34 | 4.16 | 4791700.0 | 4.15 |
| 2020-12-17 | 4.32 | 4.13 | 4.21 | 4.32 | 1284500.0 | 4.31 |
| 2020-12-16 | 4.39 | 4.17 | 4.33 | 4.25 | 1162700.0 | 4.24 |
| 2020-12-15 | 4.34 | 4.09 | 4.33 | 4.32 | 1206100.0 | 4.31 |
| 2020-12-14 | 4.44 | 4.22 | 4.23 | 4.31 | 1723900.0 | 4.3 |
| 2020-12-11 | 4.41 | 4.13 | 4.38 | 4.19 | 1634000.0 | 4.18 |
| 2020-12-10 | 4.62 | 4.38 | 4.51 | 4.41 | 1407700.0 | 4.4 |
| 2020-12-09 | 4.71 | 4.57 | 4.66 | 4.62 | 1098400.0 | 4.61 |
| 2020-12-08 | 4.7 | 4.55 | 4.56 | 4.65 | 1590600.0 | 4.64 |
| 2020-12-07 | 4.75 | 4.58 | 4.72 | 4.6 | 1254000.0 | 4.59 |
| 2020-12-04 | 4.81 | 4.6 | 4.6 | 4.77 | 956400.0 | 4.76 |
| 2020-12-03 | 4.75 | 4.51 | 4.6 | 4.56 | 1357000.0 | 4.55 |
| 2020-12-02 | 4.67 | 4.43 | 4.55 | 4.58 | 1414500.0 | 4.57 |
| 2020-12-01 | 4.67 | 4.41 | 4.43 | 4.61 | 1214200.0 | 4.6 |
| 2020-11-30 | 4.96 | 4.41 | 4.88 | 4.41 | 2416100.0 | 4.4 |
| 2020-11-27 | 5.0 | 4.82 | 4.98 | 4.95 | 549400.0 | 4.94 |
| 2020-11-25 | 5.08 | 4.9 | 4.98 | 4.97 | 1141300.0 | 4.96 |
| 2020-11-24 | 5.3 | 4.76 | 4.8 | 5.13 | 1709000.0 | 5.12 |
| 2020-11-23 | 4.85 | 4.64 | 4.65 | 4.74 | 1468000.0 | 4.73 |
| 2020-11-20 | 4.72 | 4.53 | 4.53 | 4.63 | 1020600.0 | 4.62 |
| 2020-11-19 | 4.7 | 4.41 | 4.57 | 4.68 | 1418300.0 | 4.67 |
| 2020-11-18 | 4.71 | 4.36 | 4.39 | 4.56 | 2336900.0 | 4.55 |
| 2020-11-17 | 4.39 | 4.11 | 4.2 | 4.35 | 1436100.0 | 4.34 |
| 2020-11-16 | 4.3 | 3.95 | 3.95 | 4.25 | 1578100.0 | 4.24 |
| 2020-11-13 | 4.01 | 3.56 | 3.56 | 4.01 | 1011500.0 | 4.0 |
| 2020-11-12 | 3.79 | 3.55 | 3.74 | 3.66 | 1398200.0 | 3.65 |
| 2020-11-11 | 4.04 | 3.67 | 4.04 | 3.77 | 1093500.0 | 3.76 |
| 2020-11-10 | 4.07 | 3.7 | 3.81 | 4.05 | 2022200.0 | 4.04 |
| 2020-11-09 | 4.09 | 3.3 | 3.3 | 3.93 | 3365400.0 | 3.92 |
| 2020-11-06 | 3.14 | 2.99 | 3.14 | 2.99 | 1017500.0 | 2.98 |
| 2020-11-05 | 3.25 | 3.06 | 3.15 | 3.11 | 1210300.0 | 3.1 |
| 2020-11-04 | 3.3 | 3.15 | 3.3 | 3.19 | 788300.0 | 3.18 |
| 2020-11-03 | 3.29 | 3.07 | 3.16 | 3.27 | 1173000.0 | 3.26 |
| 2020-11-02 | 3.14 | 2.9 | 2.91 | 3.13 | 1260600.0 | 3.12 |
| 2020-10-30 | 3.13 | 2.85 | 3.08 | 2.9 | 1480300.0 | 2.89 |
| 2020-10-29 | 3.1 | 2.9 | 3.02 | 3.08 | 924000.0 | 3.07 |
| 2020-10-28 | 3.04 | 2.93 | 3.01 | 3.03 | 1341800.0 | 3.02 |
| 2020-10-27 | 3.25 | 3.06 | 3.21 | 3.07 | 2339600.0 | 3.06 |
| 2020-10-26 | 3.35 | 3.16 | 3.32 | 3.24 | 848800.0 | 3.23 |
| 2020-10-23 | 3.48 | 3.32 | 3.4 | 3.34 | 673400.0 | 3.33 |
| 2020-10-22 | 3.36 | 3.22 | 3.3 | 3.34 | 755800.0 | 3.32 |
| 2020-10-21 | 3.35 | 3.17 | 3.23 | 3.28 | 706300.0 | 3.26 |
| 2020-10-20 | 3.41 | 3.25 | 3.27 | 3.26 | 793800.0 | 3.24 |
| 2020-10-19 | 3.48 | 3.22 | 3.45 | 3.22 | 1004800.0 | 3.2 |
| 2020-10-16 | 3.68 | 3.47 | 3.68 | 3.48 | 706600.0 | 3.46 |
| 2020-10-15 | 3.73 | 3.53 | 3.65 | 3.7 | 757600.0 | 3.68 |
| 2020-10-14 | 3.73 | 3.56 | 3.63 | 3.65 | 570300.0 | 3.63 |
| 2020-10-13 | 3.69 | 3.59 | 3.63 | 3.65 | 864800.0 | 3.63 |
| 2020-10-12 | 3.73 | 3.48 | 3.55 | 3.69 | 808800.0 | 3.67 |
| 2020-10-09 | 3.64 | 3.52 | 3.6 | 3.56 | 1005000.0 | 3.54 |
| 2020-10-08 | 3.61 | 3.45 | 3.47 | 3.58 | 855900.0 | 3.56 |
| 2020-10-07 | 3.61 | 3.4 | 3.6 | 3.44 | 1513200.0 | 3.42 |
| 2020-10-06 | 3.73 | 3.54 | 3.6 | 3.56 | 1602500.0 | 3.54 |
| 2020-10-05 | 3.69 | 3.52 | 3.64 | 3.58 | 813600.0 | 3.56 |
| 2020-10-02 | 3.65 | 3.37 | 3.49 | 3.62 | 959100.0 | 3.6 |
| 2020-10-01 | 3.63 | 3.48 | 3.54 | 3.61 | 814500.0 | 3.59 |
| 2020-09-30 | 3.68 | 3.5 | 3.53 | 3.52 | 1952000.0 | 3.5 |
| 2020-09-29 | 3.56 | 3.41 | 3.53 | 3.52 | 1255600.0 | 3.5 |
| 2020-09-28 | 3.59 | 3.32 | 3.35 | 3.54 | 1506400.0 | 3.52 |
| 2020-09-25 | 3.37 | 3.18 | 3.2 | 3.31 | 1503700.0 | 3.29 |
| 2020-09-24 | 3.39 | 3.01 | 3.1 | 3.26 | 1671600.0 | 3.24 |
| 2020-09-23 | 3.44 | 3.09 | 3.39 | 3.1 | 1553900.0 | 3.08 |
| 2020-09-22 | 3.47 | 3.3 | 3.38 | 3.38 | 1472500.0 | 3.36 |
| 2020-09-21 | 3.65 | 3.38 | 3.65 | 3.38 | 2125700.0 | 3.36 |
| 2020-09-18 | 3.83 | 3.65 | 3.83 | 3.67 | 5432300.0 | 3.65 |
| 2020-09-17 | 3.83 | 3.71 | 3.75 | 3.77 | 968600.0 | 3.75 |
| 2020-09-16 | 3.98 | 3.77 | 3.98 | 3.83 | 1350200.0 | 3.81 |
| 2020-09-15 | 4.09 | 3.75 | 3.75 | 3.97 | 2000500.0 | 3.95 |
| 2020-09-14 | 3.79 | 3.61 | 3.75 | 3.73 | 1508100.0 | 3.71 |
| 2020-09-11 | 3.98 | 3.67 | 3.98 | 3.7 | 1425200.0 | 3.68 |
| 2020-09-10 | 4.08 | 3.86 | 3.89 | 4.01 | 1530200.0 | 3.99 |
| 2020-09-09 | 3.96 | 3.72 | 3.93 | 3.86 | 1548300.0 | 3.84 |
| 2020-09-08 | 3.96 | 3.73 | 3.95 | 3.87 | 1319700.0 | 3.85 |
| 2020-09-04 | 4.03 | 3.8 | 4.0 | 3.95 | 881500.0 | 3.93 |
| 2020-09-03 | 4.1 | 3.87 | 3.93 | 3.92 | 1186000.0 | 3.9 |
| 2020-09-02 | 3.97 | 3.76 | 3.89 | 3.93 | 1090200.0 | 3.91 |
| 2020-09-01 | 3.92 | 3.68 | 3.76 | 3.9 | 1074100.0 | 3.88 |
| 2020-08-31 | 3.9 | 3.67 | 3.88 | 3.8 | 2139000.0 | 3.78 |
| 2020-08-28 | 3.96 | 3.8 | 3.96 | 3.91 | 882000.0 | 3.89 |
| 2020-08-27 | 3.97 | 3.71 | 3.8 | 3.94 | 992000.0 | 3.92 |
| 2020-08-26 | 3.85 | 3.67 | 3.82 | 3.76 | 1050300.0 | 3.74 |
| 2020-08-25 | 4.12 | 3.79 | 4.01 | 3.84 | 901900.0 | 3.82 |
| 2020-08-24 | 4.03 | 3.67 | 3.77 | 4.0 | 1132700.0 | 3.98 |
| 2020-08-21 | 3.93 | 3.72 | 3.88 | 3.74 | 806100.0 | 3.72 |
| 2020-08-20 | 3.95 | 3.66 | 3.73 | 3.88 | 795100.0 | 3.86 |
| 2020-08-19 | 3.96 | 3.74 | 3.96 | 3.77 | 1307500.0 | 3.75 |
| 2020-08-18 | 4.1 | 3.91 | 4.04 | 3.91 | 996800.0 | 3.89 |
| 2020-08-17 | 4.14 | 4.02 | 4.12 | 4.08 | 618600.0 | 4.06 |
| 2020-08-14 | 4.26 | 3.91 | 4.01 | 4.14 | 952400.0 | 4.12 |
| 2020-08-13 | 4.23 | 4.01 | 4.11 | 4.02 | 1294800.0 | 4.0 |
| 2020-08-12 | 4.44 | 4.07 | 4.44 | 4.16 | 1492400.0 | 4.14 |
| 2020-08-11 | 4.74 | 4.32 | 4.68 | 4.34 | 1496900.0 | 4.32 |
| 2020-08-10 | 4.73 | 4.49 | 4.52 | 4.58 | 1513400.0 | 4.56 |
| 2020-08-07 | 4.63 | 4.09 | 4.14 | 4.47 | 1806300.0 | 4.45 |
| 2020-08-06 | 4.23 | 4.12 | 4.15 | 4.16 | 1411200.0 | 4.14 |
| 2020-08-05 | 4.26 | 4.09 | 4.26 | 4.18 | 1418900.0 | 4.16 |
| 2020-08-04 | 4.26 | 4.07 | 4.07 | 4.18 | 1621000.0 | 4.16 |
| 2020-08-03 | 4.14 | 3.79 | 3.91 | 4.08 | 1578800.0 | 4.06 |
| 2020-07-31 | 3.99 | 3.73 | 3.91 | 3.9 | 1941600.0 | 3.88 |
| 2020-07-30 | 4.07 | 3.88 | 4.06 | 3.96 | 996200.0 | 3.94 |
| 2020-07-29 | 4.19 | 3.89 | 3.98 | 4.16 | 1144300.0 | 4.14 |
| 2020-07-28 | 4.03 | 3.63 | 3.68 | 3.98 | 1365600.0 | 3.96 |
| 2020-07-27 | 3.75 | 3.59 | 3.7 | 3.72 | 949200.0 | 3.7 |
| 2020-07-24 | 3.96 | 3.71 | 3.92 | 3.73 | 1103800.0 | 3.71 |
| 2020-07-23 | 4.07 | 3.86 | 3.94 | 3.94 | 1264600.0 | 3.91 |
| 2020-07-22 | 4.1 | 3.7 | 3.79 | 3.99 | 1442200.0 | 3.96 |
| 2020-07-21 | 3.95 | 3.73 | 3.79 | 3.81 | 1371500.0 | 3.78 |
| 2020-07-20 | 3.86 | 3.66 | 3.8 | 3.69 | 1409600.0 | 3.66 |
| 2020-07-17 | 3.94 | 3.81 | 3.88 | 3.84 | 1429300.0 | 3.81 |
| 2020-07-16 | 4.24 | 3.85 | 4.15 | 3.93 | 2417200.0 | 3.9 |
| 2020-07-15 | 4.33 | 4.0 | 4.07 | 4.21 | 2949300.0 | 4.18 |
| 2020-07-14 | 3.98 | 3.73 | 3.87 | 3.91 | 1828300.0 | 3.88 |
| 2020-07-13 | 4.02 | 3.73 | 3.83 | 3.83 | 1494200.0 | 3.8 |
| 2020-07-10 | 3.99 | 3.79 | 3.82 | 3.82 | 1319500.0 | 3.79 |
| 2020-07-09 | 4.05 | 3.72 | 4.05 | 3.82 | 1417000.0 | 3.79 |
| 2020-07-08 | 4.2 | 3.94 | 4.18 | 4.07 | 1606800.0 | 4.04 |
| 2020-07-07 | 4.31 | 4.11 | 4.26 | 4.21 | 1808800.0 | 4.18 |
| 2020-07-06 | 4.69 | 4.27 | 4.43 | 4.37 | 1052900.0 | 4.34 |
| 2020-07-02 | 4.73 | 4.27 | 4.62 | 4.31 | 1555000.0 | 4.28 |
| 2020-07-01 | 4.7 | 4.41 | 4.43 | 4.46 | 1731600.0 | 4.43 |
| 2020-06-30 | 4.5 | 4.31 | 4.35 | 4.43 | 1621700.0 | 4.4 |
| 2020-06-29 | 4.45 | 4.13 | 4.3 | 4.4 | 1835400.0 | 4.37 |
| 2020-06-26 | 4.23 | 3.85 | 3.9 | 4.2 | 3605600.0 | 4.17 |
| 2020-06-25 | 4.17 | 3.74 | 3.79 | 3.97 | 1651400.0 | 3.94 |
| 2020-06-24 | 4.07 | 3.75 | 4.02 | 3.81 | 2146700.0 | 3.78 |
| 2020-06-23 | 4.2 | 3.92 | 4.14 | 4.14 | 2314900.0 | 4.11 |
| 2020-06-22 | 4.19 | 3.83 | 3.91 | 4.06 | 2329100.0 | 4.03 |
| 2020-06-19 | 4.31 | 3.93 | 4.28 | 3.96 | 7474100.0 | 3.93 |
| 2020-06-18 | 4.36 | 4.11 | 4.2 | 4.23 | 1284400.0 | 4.2 |
| 2020-06-17 | 4.67 | 4.28 | 4.62 | 4.29 | 1603200.0 | 4.26 |
| 2020-06-16 | 4.9 | 4.43 | 4.76 | 4.65 | 1694900.0 | 4.61 |
| 2020-06-15 | 4.54 | 4.05 | 4.2 | 4.48 | 3228700.0 | 4.45 |
| 2020-06-12 | 4.89 | 4.25 | 4.8 | 4.51 | 3203800.0 | 4.47 |
| 2020-06-11 | 5.15 | 4.09 | 5.03 | 4.26 | 4407900.0 | 4.23 |
| 2020-06-10 | 6.58 | 5.51 | 6.52 | 5.6 | 4476900.0 | 5.56 |
| 2020-06-09 | 7.28 | 6.4 | 6.43 | 6.61 | 6707300.0 | 6.56 |
| 2020-06-08 | 7.24 | 6.09 | 6.09 | 7.22 | 6735400.0 | 7.16 |
| 2020-06-05 | 6.1 | 5.38 | 5.51 | 6.1 | 7439800.0 | 6.05 |
| 2020-06-04 | 5.51 | 4.93 | 5.35 | 5.35 | 7912400.0 | 5.31 |
| 2020-06-03 | 5.44 | 3.89 | 3.92 | 5.29 | 10872900.0 | 5.25 |
| 2020-06-02 | 3.96 | 3.53 | 3.55 | 3.88 | 3323600.0 | 3.85 |
| 2020-06-01 | 3.99 | 3.47 | 3.75 | 3.55 | 5598800.0 | 3.52 |
| 2020-05-29 | 4.25 | 3.58 | 3.81 | 3.58 | 37220700.0 | 3.55 |
| 2020-05-28 | 4.05 | 3.39 | 3.53 | 3.94 | 10378200.0 | 3.91 |
| 2020-05-27 | 3.44 | 3.03 | 3.27 | 3.22 | 2838000.0 | 3.19 |
| 2020-05-26 | 3.24 | 3.04 | 3.04 | 3.21 | 1738600.0 | 3.19 |
| 2020-05-22 | 3.13 | 2.82 | 3.12 | 2.87 | 1293600.0 | 2.85 |
| 2020-05-21 | 3.2 | 3.03 | 3.12 | 3.1 | 1444600.0 | 3.08 |
| 2020-05-20 | 3.11 | 2.93 | 3.0 | 3.09 | 1184800.0 | 3.07 |
| 2020-05-19 | 3.09 | 2.87 | 3.07 | 2.94 | 1416700.0 | 2.92 |
| 2020-05-18 | 3.15 | 2.66 | 2.66 | 3.09 | 3290800.0 | 3.07 |
| 2020-05-15 | 2.66 | 2.47 | 2.66 | 2.49 | 3204100.0 | 2.47 |
| 2020-05-14 | 2.74 | 2.5 | 2.55 | 2.63 | 1847100.0 | 2.61 |
| 2020-05-13 | 2.91 | 2.56 | 2.87 | 2.64 | 2681700.0 | 2.62 |
| 2020-05-12 | 3.3 | 2.87 | 3.3 | 2.92 | 1768000.0 | 2.9 |
| 2020-05-11 | 3.34 | 2.92 | 3.12 | 3.31 | 2757600.0 | 3.28 |
| 2020-05-08 | 3.24 | 2.85 | 2.87 | 3.24 | 1542100.0 | 3.21 |
| 2020-05-07 | 3.16 | 2.68 | 3.06 | 2.81 | 1450000.0 | 2.79 |
| 2020-05-06 | 3.09 | 2.8 | 3.03 | 2.98 | 1411000.0 | 2.96 |
| 2020-05-05 | 3.2 | 2.81 | 3.06 | 3.01 | 1345200.0 | 2.99 |
| 2020-05-04 | 3.0 | 2.77 | 2.89 | 2.93 | 1532400.0 | 2.91 |
| 2020-05-01 | 3.1 | 2.8 | 2.98 | 2.97 | 1707800.0 | 2.95 |
| 2020-04-30 | 3.17 | 2.94 | 3.12 | 3.11 | 2829600.0 | 3.09 |
| 2020-04-29 | 3.34 | 3.07 | 3.19 | 3.22 | 1810500.0 | 3.19 |
| 2020-04-28 | 3.21 | 2.94 | 2.94 | 3.11 | 2053900.0 | 3.09 |
| 2020-04-27 | 2.86 | 2.55 | 2.64 | 2.79 | 1485800.0 | 2.77 |
| 2020-04-24 | 2.69 | 2.53 | 2.62 | 2.63 | 1126400.0 | 2.61 |
| 2020-04-23 | 2.7 | 2.46 | 2.49 | 2.62 | 1183700.0 | 2.6 |
| 2020-04-22 | 2.66 | 2.46 | 2.63 | 2.48 | 1326400.0 | 2.46 |
| 2020-04-21 | 2.58 | 2.38 | 2.44 | 2.53 | 1633900.0 | 2.51 |
| 2020-04-20 | 2.83 | 2.48 | 2.65 | 2.49 | 3533500.0 | 2.47 |
| 2020-04-17 | 2.92 | 2.68 | 2.68 | 2.75 | 2052600.0 | 2.73 |
| 2020-04-16 | 2.82 | 2.5 | 2.82 | 2.52 | 1527500.0 | 2.5 |
| 2020-04-15 | 3.01 | 2.74 | 3.0 | 2.75 | 2176400.0 | 2.73 |
| 2020-04-14 | 3.34 | 3.03 | 3.22 | 3.1 | 3037800.0 | 3.08 |
| 2020-04-13 | 3.49 | 3.12 | 3.49 | 3.12 | 1600100.0 | 3.1 |
| 2020-04-09 | 3.66 | 3.0 | 3.11 | 3.51 | 2546700.0 | 3.48 |
| 2020-04-08 | 3.02 | 2.65 | 2.75 | 3.01 | 2871300.0 | 2.98 |
| 2020-04-07 | 2.9 | 2.51 | 2.6 | 2.64 | 4760000.0 | 2.61 |
| 2020-04-06 | 2.7 | 2.31 | 2.38 | 2.46 | 2668300.0 | 2.43 |
| 2020-04-03 | 2.59 | 2.15 | 2.57 | 2.29 | 2314700.0 | 2.26 |
| 2020-04-02 | 2.83 | 2.5 | 2.5 | 2.63 | 2765400.0 | 2.6 |
| 2020-04-01 | 3.45 | 2.92 | 3.36 | 2.96 | 1843200.0 | 2.93 |
| 2020-03-31 | 3.71 | 2.88 | 3.36 | 3.63 | 2711700.0 | 3.59 |
| 2020-03-30 | 3.44 | 3.02 | 3.4 | 3.37 | 2197700.0 | 3.33 |
| 2020-03-27 | 3.68 | 3.37 | 3.54 | 3.46 | 1829200.0 | 3.42 |
| 2020-03-26 | 3.79 | 3.25 | 3.5 | 3.72 | 2778000.0 | 3.68 |
| 2020-03-25 | 3.73 | 3.07 | 3.2 | 3.39 | 2607000.0 | 3.35 |
| 2020-03-24 | 3.22 | 2.66 | 2.88 | 3.19 | 3333900.0 | 3.15 |
| 2020-03-23 | 2.8 | 2.25 | 2.5 | 2.64 | 1992300.0 | 2.61 |
| 2020-03-20 | 2.8 | 2.38 | 2.38 | 2.5 | 5059300.0 | 2.47 |
| 2020-03-19 | 2.56 | 2.0 | 2.14 | 2.35 | 4124200.0 | 2.32 |
| 2020-03-18 | 2.42 | 2.12 | 2.25 | 2.12 | 2805000.0 | 2.1 |
| 2020-03-17 | 2.75 | 2.07 | 2.66 | 2.43 | 4137900.0 | 2.4 |
| 2020-03-16 | 3.4 | 2.56 | 3.25 | 2.56 | 3007400.0 | 2.53 |
| 2020-03-13 | 3.8 | 3.03 | 3.74 | 3.79 | 3664600.0 | 3.75 |
| 2020-03-12 | 4.25 | 3.45 | 4.25 | 3.47 | 3117300.0 | 3.43 |
| 2020-03-11 | 5.12 | 4.62 | 5.04 | 4.75 | 2795700.0 | 4.7 |
| 2020-03-10 | 5.46 | 4.67 | 5.34 | 5.16 | 3122500.0 | 5.1 |
| 2020-03-09 | 5.93 | 5.15 | 5.9 | 5.16 | 2098800.0 | 5.1 |
| 2020-03-06 | 6.69 | 6.09 | 6.51 | 6.27 | 1567400.0 | 6.2 |
| 2020-03-05 | 6.85 | 6.53 | 6.74 | 6.8 | 2108600.0 | 6.72 |
| 2020-03-04 | 7.03 | 6.68 | 6.82 | 6.93 | 1450300.0 | 6.85 |
| 2020-03-03 | 6.94 | 6.48 | 6.7 | 6.71 | 2140200.0 | 6.64 |
| 2020-03-02 | 6.78 | 6.01 | 6.38 | 6.76 | 3641100.0 | 6.69 |
| 2020-02-28 | 6.68 | 6.28 | 6.63 | 6.29 | 4241700.0 | 6.22 |
| 2020-02-27 | 7.26 | 6.82 | 7.07 | 6.83 | 2895600.0 | 6.75 |
| 2020-02-26 | 7.58 | 7.22 | 7.53 | 7.23 | 2484700.0 | 7.15 |
| 2020-02-25 | 7.77 | 7.5 | 7.76 | 7.53 | 1926200.0 | 7.45 |
| 2020-02-24 | 7.87 | 7.65 | 7.71 | 7.75 | 1429300.0 | 7.66 |
| 2020-02-21 | 8.05 | 7.84 | 7.86 | 7.85 | 3164600.0 | 7.76 |
| 2020-02-20 | 7.89 | 7.63 | 7.78 | 7.88 | 2216700.0 | 7.79 |
| 2020-02-19 | 7.76 | 7.55 | 7.72 | 7.67 | 1836200.0 | 7.59 |
| 2020-02-18 | 7.79 | 7.63 | 7.65 | 7.74 | 895900.0 | 7.65 |