| 名前 | Home Bancorp Inc. Common Stock |
| ティッカー | HBCP |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 32.3 | 31.34 | 32.25 | 31.95 | 13900.0 | 31.95 |
| 2021-02-12 | 32.32 | 31.42 | 32.32 | 32.31 | 7100.0 | 32.31 |
| 2021-02-11 | 32.49 | 31.73 | 32.49 | 31.73 | 9200.0 | 31.73 |
| 2021-02-10 | 32.49 | 32.13 | 32.49 | 32.38 | 15100.0 | 32.38 |
| 2021-02-09 | 32.49 | 31.7 | 32.0 | 32.46 | 24600.0 | 32.46 |
| 2021-02-08 | 31.98 | 31.12 | 31.36 | 31.82 | 22800.0 | 31.82 |
| 2021-02-05 | 31.55 | 30.59 | 31.55 | 31.11 | 9300.0 | 31.11 |
| 2021-02-04 | 31.5 | 31.35 | 31.35 | 31.5 | 16500.0 | 31.28 |
| 2021-02-03 | 31.48 | 30.94 | 30.97 | 31.35 | 18900.0 | 31.13 |
| 2021-02-02 | 31.0 | 29.94 | 30.81 | 30.71 | 18600.0 | 30.5 |
| 2021-02-01 | 30.83 | 28.51 | 28.51 | 30.67 | 32700.0 | 30.46 |
| 2021-01-29 | 29.03 | 28.11 | 28.95 | 28.16 | 19900.0 | 27.96 |
| 2021-01-28 | 29.52 | 28.65 | 29.24 | 28.65 | 15000.0 | 28.45 |
| 2021-01-27 | 30.13 | 28.74 | 29.53 | 28.74 | 18400.0 | 28.54 |
| 2021-01-26 | 30.16 | 29.75 | 29.85 | 30.07 | 22300.0 | 29.86 |
| 2021-01-25 | 29.53 | 29.11 | 29.47 | 29.34 | 9400.0 | 29.14 |
| 2021-01-22 | 29.82 | 28.99 | 29.0 | 29.79 | 14500.0 | 29.58 |
| 2021-01-21 | 29.56 | 29.19 | 29.56 | 29.25 | 11700.0 | 29.05 |
| 2021-01-20 | 29.85 | 29.38 | 29.76 | 29.65 | 15700.0 | 29.44 |
| 2021-01-19 | 30.5 | 29.37 | 30.5 | 29.78 | 12000.0 | 29.57 |
| 2021-01-15 | 30.48 | 29.95 | 29.95 | 30.05 | 10700.0 | 29.84 |
| 2021-01-14 | 30.7 | 30.0 | 30.41 | 30.3 | 8300.0 | 30.09 |
| 2021-01-13 | 30.59 | 30.27 | 30.54 | 30.27 | 9000.0 | 30.06 |
| 2021-01-12 | 30.6 | 29.81 | 29.81 | 30.6 | 9800.0 | 30.39 |
| 2021-01-11 | 30.12 | 29.72 | 29.72 | 30.05 | 4800.0 | 29.84 |
| 2021-01-08 | 30.67 | 29.66 | 30.67 | 30.35 | 15800.0 | 30.14 |
| 2021-01-07 | 30.73 | 29.78 | 30.14 | 30.28 | 19200.0 | 30.07 |
| 2021-01-06 | 30.79 | 28.89 | 28.89 | 30.1 | 25900.0 | 29.89 |
| 2021-01-05 | 28.98 | 27.73 | 27.74 | 28.13 | 16300.0 | 27.93 |
| 2021-01-04 | 28.36 | 27.6 | 28.25 | 27.85 | 39900.0 | 27.66 |
| 2020-12-31 | 28.39 | 27.99 | 28.18 | 27.99 | 5100.0 | 27.79 |
| 2020-12-30 | 28.6 | 27.77 | 28.5 | 27.86 | 8500.0 | 27.67 |
| 2020-12-29 | 28.76 | 28.04 | 28.76 | 28.5 | 6700.0 | 28.3 |
| 2020-12-28 | 29.33 | 28.5 | 28.5 | 29.1 | 5700.0 | 28.9 |
| 2020-12-24 | 28.89 | 28.49 | 28.49 | 28.75 | 2700.0 | 28.55 |
| 2020-12-23 | 28.76 | 27.95 | 27.95 | 28.65 | 9000.0 | 28.45 |
| 2020-12-22 | 28.02 | 27.91 | 27.91 | 28.02 | 7400.0 | 27.82 |
| 2020-12-21 | 28.71 | 27.84 | 28.5 | 27.91 | 12300.0 | 27.72 |
| 2020-12-18 | 29.5 | 28.52 | 29.5 | 28.86 | 54500.0 | 28.66 |
| 2020-12-17 | 29.5 | 28.98 | 29.5 | 29.4 | 9100.0 | 29.19 |
| 2020-12-16 | 29.71 | 29.14 | 29.14 | 29.36 | 16000.0 | 29.15 |
| 2020-12-15 | 29.18 | 27.75 | 27.96 | 28.92 | 16700.0 | 28.72 |
| 2020-12-14 | 28.71 | 27.74 | 28.71 | 27.74 | 10200.0 | 27.55 |
| 2020-12-11 | 28.88 | 28.2 | 28.2 | 28.61 | 11600.0 | 28.41 |
| 2020-12-10 | 28.57 | 28.14 | 28.3 | 28.57 | 5400.0 | 28.37 |
| 2020-12-09 | 28.66 | 28.22 | 28.37 | 28.29 | 12400.0 | 28.09 |
| 2020-12-08 | 28.15 | 27.46 | 27.46 | 28.15 | 8700.0 | 27.95 |
| 2020-12-07 | 28.45 | 27.5 | 27.6 | 27.61 | 6500.0 | 27.42 |
| 2020-12-04 | 27.88 | 27.48 | 27.52 | 27.88 | 6400.0 | 27.69 |
| 2020-12-03 | 27.9 | 27.14 | 27.63 | 27.78 | 5500.0 | 27.59 |
| 2020-12-02 | 28.25 | 27.19 | 27.19 | 27.93 | 8700.0 | 27.73 |
| 2020-12-01 | 29.05 | 28.19 | 28.7 | 28.21 | 12300.0 | 28.01 |
| 2020-11-30 | 29.16 | 27.65 | 29.16 | 28.05 | 12200.0 | 27.85 |
| 2020-11-27 | 29.58 | 28.87 | 29.18 | 29.58 | 3300.0 | 29.37 |
| 2020-11-25 | 30.4 | 29.0 | 30.4 | 29.98 | 8000.0 | 29.77 |
| 2020-11-24 | 30.64 | 29.24 | 29.35 | 30.58 | 18400.0 | 30.37 |
| 2020-11-23 | 29.43 | 28.78 | 29.3 | 28.78 | 14200.0 | 28.58 |
| 2020-11-20 | 29.91 | 28.9 | 28.9 | 29.7 | 8900.0 | 29.49 |
| 2020-11-19 | 29.26 | 28.67 | 29.04 | 29.2 | 5900.0 | 29.0 |
| 2020-11-18 | 29.98 | 28.86 | 29.94 | 28.86 | 7000.0 | 28.66 |
| 2020-11-17 | 29.65 | 28.37 | 29.3 | 29.44 | 10600.0 | 29.23 |
| 2020-11-16 | 29.73 | 29.22 | 29.22 | 29.65 | 11500.0 | 29.44 |
| 2020-11-13 | 28.74 | 27.93 | 27.93 | 28.56 | 5900.0 | 28.36 |
| 2020-11-12 | 28.76 | 27.93 | 28.71 | 27.93 | 8000.0 | 27.73 |
| 2020-11-11 | 29.29 | 28.79 | 29.29 | 29.15 | 9800.0 | 28.95 |
| 2020-11-10 | 29.68 | 27.46 | 27.46 | 29.67 | 23700.0 | 29.46 |
| 2020-11-09 | 29.45 | 25.65 | 27.09 | 26.91 | 32000.0 | 26.72 |
| 2020-11-06 | 26.35 | 25.76 | 26.1 | 25.9 | 9900.0 | 25.72 |
| 2020-11-05 | 26.93 | 26.26 | 26.3 | 26.82 | 8600.0 | 26.41 |
| 2020-11-04 | 26.51 | 25.55 | 26.51 | 26.18 | 9700.0 | 25.78 |
| 2020-11-03 | 26.98 | 26.16 | 26.51 | 26.93 | 9900.0 | 26.52 |
| 2020-11-02 | 26.22 | 25.52 | 25.52 | 26.22 | 11600.0 | 25.82 |
| 2020-10-30 | 26.44 | 24.95 | 24.95 | 25.24 | 10500.0 | 24.86 |
| 2020-10-29 | 25.42 | 24.51 | 24.75 | 25.24 | 10400.0 | 24.86 |
| 2020-10-28 | 25.85 | 24.82 | 25.85 | 24.82 | 12800.0 | 24.44 |
| 2020-10-27 | 26.52 | 25.57 | 26.26 | 25.91 | 11000.0 | 25.52 |
| 2020-10-26 | 26.45 | 25.47 | 26.01 | 26.04 | 14000.0 | 25.65 |
| 2020-10-23 | 26.57 | 25.34 | 25.34 | 26.57 | 11500.0 | 26.17 |
| 2020-10-22 | 26.67 | 25.66 | 25.88 | 25.66 | 13200.0 | 25.27 |
| 2020-10-21 | 26.02 | 25.65 | 25.81 | 25.91 | 13000.0 | 25.52 |
| 2020-10-20 | 26.12 | 25.75 | 25.75 | 25.82 | 12200.0 | 25.43 |
| 2020-10-19 | 25.92 | 25.48 | 25.91 | 25.52 | 30600.0 | 25.13 |
| 2020-10-16 | 26.15 | 25.76 | 25.81 | 25.98 | 8900.0 | 25.59 |
| 2020-10-15 | 26.08 | 25.17 | 25.17 | 26.08 | 34500.0 | 25.69 |
| 2020-10-14 | 25.85 | 25.39 | 25.46 | 25.62 | 13900.0 | 25.23 |
| 2020-10-13 | 25.65 | 25.22 | 25.65 | 25.29 | 12200.0 | 24.91 |
| 2020-10-12 | 25.99 | 25.21 | 25.67 | 25.61 | 23900.0 | 25.22 |
| 2020-10-09 | 26.12 | 25.61 | 25.61 | 25.98 | 6900.0 | 25.59 |
| 2020-10-08 | 26.44 | 24.96 | 26.03 | 25.85 | 16400.0 | 25.46 |
| 2020-10-07 | 26.46 | 26.06 | 26.46 | 26.23 | 13100.0 | 25.83 |
| 2020-10-06 | 27.1 | 25.67 | 26.11 | 25.67 | 13100.0 | 25.28 |
| 2020-10-05 | 26.16 | 25.02 | 25.02 | 25.66 | 8000.0 | 25.27 |
| 2020-10-02 | 25.3 | 24.1 | 24.1 | 25.16 | 5900.0 | 24.78 |
| 2020-10-01 | 24.55 | 24.05 | 24.05 | 24.38 | 11800.0 | 24.01 |
| 2020-09-30 | 24.89 | 24.15 | 24.6 | 24.15 | 4600.0 | 23.78 |
| 2020-09-29 | 25.65 | 24.2 | 25.22 | 24.48 | 4400.0 | 24.11 |
| 2020-09-28 | 24.92 | 24.01 | 24.01 | 24.8 | 10100.0 | 24.42 |
| 2020-09-25 | 23.9 | 23.15 | 23.15 | 23.68 | 8900.0 | 23.32 |
| 2020-09-24 | 23.34 | 22.79 | 22.79 | 23.06 | 8100.0 | 22.71 |
| 2020-09-23 | 23.77 | 22.71 | 23.77 | 22.71 | 15600.0 | 22.37 |
| 2020-09-22 | 23.82 | 23.3 | 23.65 | 23.47 | 10100.0 | 23.11 |
| 2020-09-21 | 24.35 | 23.52 | 24.35 | 23.67 | 21800.0 | 23.31 |
| 2020-09-18 | 26.5 | 24.39 | 26.34 | 24.46 | 51100.0 | 24.09 |
| 2020-09-17 | 26.11 | 25.73 | 25.73 | 26.1 | 4000.0 | 25.71 |
| 2020-09-16 | 26.56 | 25.39 | 25.93 | 25.87 | 15200.0 | 25.48 |
| 2020-09-15 | 26.35 | 25.69 | 26.35 | 25.69 | 6800.0 | 25.3 |
| 2020-09-14 | 26.58 | 25.94 | 25.94 | 26.42 | 8600.0 | 26.02 |
| 2020-09-11 | 26.1 | 25.41 | 26.07 | 25.75 | 13900.0 | 25.36 |
| 2020-09-10 | 25.95 | 25.75 | 25.86 | 25.75 | 13000.0 | 25.36 |
| 2020-09-09 | 26.2 | 25.5 | 25.55 | 26.0 | 35400.0 | 25.61 |
| 2020-09-08 | 25.61 | 25.1 | 25.24 | 25.21 | 17000.0 | 24.83 |
| 2020-09-04 | 25.9 | 25.41 | 25.65 | 25.47 | 15200.0 | 25.08 |
| 2020-09-03 | 25.65 | 25.11 | 25.24 | 25.36 | 29700.0 | 24.98 |
| 2020-09-02 | 25.31 | 24.79 | 24.79 | 25.26 | 7100.0 | 24.88 |
| 2020-09-01 | 25.06 | 24.3 | 24.3 | 24.88 | 17300.0 | 24.5 |
| 2020-08-31 | 24.51 | 24.16 | 24.4 | 24.16 | 18100.0 | 23.79 |
| 2020-08-28 | 24.78 | 24.56 | 24.6 | 24.57 | 20000.0 | 24.2 |
| 2020-08-27 | 24.75 | 24.45 | 24.66 | 24.46 | 8200.0 | 24.09 |
| 2020-08-26 | 24.61 | 24.45 | 24.45 | 24.5 | 12900.0 | 24.13 |
| 2020-08-25 | 24.67 | 24.4 | 24.4 | 24.53 | 4800.0 | 24.16 |
| 2020-08-24 | 24.65 | 23.64 | 23.78 | 24.31 | 15600.0 | 23.94 |
| 2020-08-21 | 24.77 | 23.43 | 24.33 | 23.43 | 37000.0 | 23.08 |
| 2020-08-20 | 24.3 | 24.11 | 24.11 | 24.15 | 10000.0 | 23.78 |
| 2020-08-19 | 24.75 | 24.2 | 24.23 | 24.2 | 12000.0 | 23.83 |
| 2020-08-18 | 24.72 | 23.96 | 24.72 | 23.96 | 11600.0 | 23.6 |
| 2020-08-17 | 24.73 | 24.56 | 24.73 | 24.57 | 14400.0 | 24.2 |
| 2020-08-14 | 25.12 | 24.23 | 24.5 | 25.03 | 10100.0 | 24.65 |
| 2020-08-13 | 25.1 | 24.71 | 24.86 | 24.71 | 7000.0 | 24.34 |
| 2020-08-12 | 25.23 | 24.85 | 24.88 | 25.2 | 12700.0 | 24.82 |
| 2020-08-11 | 25.0 | 24.36 | 24.42 | 24.42 | 26200.0 | 24.05 |
| 2020-08-10 | 24.67 | 23.92 | 24.33 | 24.03 | 15400.0 | 23.67 |
| 2020-08-07 | 24.35 | 23.38 | 23.38 | 24.1 | 8600.0 | 23.74 |
| 2020-08-06 | 23.81 | 23.4 | 23.59 | 23.48 | 5500.0 | 22.91 |
| 2020-08-05 | 23.62 | 23.25 | 23.29 | 23.6 | 12200.0 | 23.03 |
| 2020-08-04 | 23.15 | 22.88 | 22.88 | 23.15 | 7800.0 | 22.59 |
| 2020-08-03 | 23.43 | 22.91 | 23.36 | 23.02 | 15700.0 | 22.46 |
| 2020-07-31 | 24.84 | 23.36 | 24.84 | 23.38 | 18800.0 | 22.81 |
| 2020-07-30 | 25.43 | 24.65 | 24.65 | 25.0 | 17100.0 | 24.39 |
| 2020-07-29 | 25.24 | 24.62 | 24.62 | 25.03 | 11500.0 | 24.42 |
| 2020-07-28 | 25.56 | 24.61 | 24.88 | 24.62 | 20300.0 | 24.02 |
| 2020-07-27 | 25.64 | 25.0 | 25.53 | 25.25 | 11300.0 | 24.63 |
| 2020-07-24 | 25.7 | 25.5 | 25.51 | 25.5 | 6200.0 | 24.88 |
| 2020-07-23 | 25.68 | 25.12 | 25.47 | 25.31 | 10300.0 | 24.69 |
| 2020-07-22 | 25.75 | 25.48 | 25.69 | 25.57 | 11700.0 | 24.95 |
| 2020-07-21 | 25.98 | 25.17 | 25.17 | 25.98 | 7500.0 | 25.35 |
| 2020-07-20 | 25.54 | 24.84 | 24.99 | 25.03 | 7800.0 | 24.42 |
| 2020-07-17 | 25.59 | 25.14 | 25.59 | 25.14 | 4700.0 | 24.53 |
| 2020-07-16 | 26.07 | 25.5 | 25.98 | 25.62 | 11500.0 | 25.0 |
| 2020-07-15 | 26.1 | 25.63 | 25.75 | 25.85 | 32900.0 | 25.22 |
| 2020-07-14 | 25.5 | 25.14 | 25.14 | 25.39 | 10400.0 | 24.77 |
| 2020-07-13 | 25.5 | 25.15 | 25.5 | 25.4 | 10600.0 | 24.78 |
| 2020-07-10 | 25.21 | 24.4 | 24.52 | 25.21 | 15800.0 | 24.6 |
| 2020-07-09 | 25.18 | 24.4 | 25.08 | 24.72 | 19800.0 | 24.12 |
| 2020-07-08 | 25.99 | 24.98 | 25.33 | 24.98 | 43600.0 | 24.37 |
| 2020-07-07 | 25.93 | 25.34 | 25.92 | 25.35 | 9200.0 | 24.73 |
| 2020-07-06 | 26.12 | 25.79 | 26.02 | 26.1 | 10500.0 | 25.46 |
| 2020-07-02 | 27.4 | 26.0 | 26.54 | 26.21 | 9000.0 | 25.57 |
| 2020-07-01 | 26.19 | 25.65 | 26.09 | 25.85 | 12800.0 | 25.22 |
| 2020-06-30 | 27.0 | 26.2 | 26.61 | 26.75 | 12000.0 | 26.1 |
| 2020-06-29 | 26.72 | 25.0 | 25.0 | 26.37 | 13200.0 | 25.73 |
| 2020-06-26 | 25.58 | 24.2 | 24.74 | 25.14 | 47600.0 | 24.53 |
| 2020-06-25 | 25.19 | 23.74 | 23.74 | 25.19 | 14000.0 | 24.58 |
| 2020-06-24 | 25.21 | 24.25 | 24.62 | 24.31 | 19700.0 | 23.72 |
| 2020-06-23 | 25.63 | 25.05 | 25.63 | 25.05 | 8100.0 | 24.44 |
| 2020-06-22 | 25.47 | 24.95 | 24.95 | 25.25 | 15000.0 | 24.63 |
| 2020-06-19 | 25.79 | 24.66 | 25.12 | 25.31 | 44700.0 | 24.69 |
| 2020-06-18 | 25.25 | 24.59 | 25.08 | 24.59 | 10100.0 | 23.99 |
| 2020-06-17 | 25.55 | 24.76 | 25.55 | 24.95 | 9900.0 | 24.34 |
| 2020-06-16 | 26.5 | 25.58 | 26.5 | 25.91 | 9600.0 | 25.28 |
| 2020-06-15 | 25.95 | 24.2 | 24.2 | 25.78 | 14900.0 | 25.15 |
| 2020-06-12 | 25.5 | 24.1 | 24.1 | 25.07 | 33400.0 | 24.46 |
| 2020-06-11 | 23.84 | 22.7 | 23.69 | 22.94 | 25400.0 | 22.38 |
| 2020-06-10 | 25.85 | 24.71 | 25.83 | 24.71 | 7100.0 | 24.11 |
| 2020-06-09 | 27.01 | 26.11 | 26.52 | 26.11 | 36800.0 | 25.47 |
| 2020-06-08 | 27.6 | 26.53 | 27.6 | 27.16 | 6900.0 | 26.5 |
| 2020-06-05 | 27.48 | 26.88 | 26.9 | 27.24 | 17100.0 | 26.58 |
| 2020-06-04 | 25.41 | 24.78 | 24.8 | 25.26 | 16500.0 | 24.64 |
| 2020-06-03 | 25.35 | 23.3 | 23.3 | 25.1 | 10900.0 | 24.49 |
| 2020-06-02 | 23.52 | 22.43 | 23.52 | 22.6 | 5600.0 | 22.05 |
| 2020-06-01 | 23.9 | 23.07 | 23.25 | 23.42 | 11300.0 | 22.85 |
| 2020-05-29 | 25.71 | 23.41 | 25.19 | 23.76 | 15900.0 | 23.18 |
| 2020-05-28 | 27.56 | 25.15 | 27.56 | 25.43 | 11400.0 | 24.81 |
| 2020-05-27 | 27.49 | 25.0 | 25.24 | 27.01 | 23300.0 | 26.35 |
| 2020-05-26 | 25.75 | 23.99 | 24.59 | 24.54 | 26500.0 | 23.94 |
| 2020-05-22 | 24.0 | 23.2 | 23.96 | 23.71 | 20100.0 | 23.13 |
| 2020-05-21 | 24.05 | 23.16 | 24.05 | 23.61 | 19600.0 | 23.03 |
| 2020-05-20 | 24.22 | 22.0 | 22.02 | 24.19 | 25200.0 | 23.6 |
| 2020-05-19 | 23.2 | 21.22 | 23.2 | 21.26 | 9700.0 | 20.74 |
| 2020-05-18 | 23.79 | 21.7 | 21.7 | 23.66 | 27300.0 | 23.08 |
| 2020-05-15 | 21.44 | 20.02 | 20.04 | 21.26 | 19700.0 | 20.74 |
| 2020-05-14 | 20.2 | 18.77 | 20.18 | 19.99 | 26100.0 | 19.5 |
| 2020-05-13 | 21.3 | 20.46 | 21.0 | 20.92 | 13500.0 | 20.41 |
| 2020-05-12 | 22.85 | 21.0 | 22.85 | 21.0 | 29400.0 | 20.49 |
| 2020-05-11 | 23.79 | 22.46 | 23.79 | 22.52 | 17700.0 | 21.97 |
| 2020-05-08 | 24.42 | 22.82 | 22.82 | 24.39 | 16600.0 | 23.8 |
| 2020-05-07 | 23.14 | 21.95 | 22.52 | 22.31 | 20400.0 | 21.55 |
| 2020-05-06 | 23.94 | 21.82 | 23.52 | 21.82 | 17700.0 | 21.08 |
| 2020-05-05 | 25.18 | 22.78 | 25.18 | 23.23 | 20800.0 | 22.44 |
| 2020-05-04 | 25.05 | 23.99 | 25.05 | 24.81 | 9900.0 | 23.97 |
| 2020-05-01 | 25.67 | 24.0 | 24.71 | 25.17 | 22900.0 | 24.31 |
| 2020-04-30 | 26.17 | 24.58 | 25.65 | 25.4 | 18200.0 | 24.54 |
| 2020-04-29 | 28.78 | 24.23 | 27.6 | 26.56 | 78400.0 | 25.66 |
| 2020-04-28 | 26.6 | 25.0 | 26.21 | 26.6 | 19500.0 | 25.7 |
| 2020-04-27 | 26.22 | 23.28 | 23.99 | 26.05 | 33700.0 | 25.16 |
| 2020-04-24 | 23.89 | 22.9 | 22.9 | 23.41 | 33600.0 | 22.61 |
| 2020-04-23 | 23.94 | 22.16 | 23.57 | 22.9 | 15800.0 | 22.12 |
| 2020-04-22 | 24.46 | 22.51 | 23.7 | 23.88 | 13200.0 | 23.07 |
| 2020-04-21 | 24.4 | 22.23 | 22.77 | 23.0 | 28400.0 | 22.22 |
| 2020-04-20 | 25.3 | 22.74 | 23.87 | 23.85 | 16300.0 | 23.04 |
| 2020-04-17 | 25.75 | 23.51 | 23.51 | 24.79 | 20000.0 | 23.95 |
| 2020-04-16 | 25.0 | 21.12 | 23.86 | 22.85 | 25400.0 | 22.07 |
| 2020-04-15 | 26.15 | 23.87 | 25.0 | 24.18 | 17500.0 | 23.36 |
| 2020-04-14 | 27.99 | 25.72 | 27.21 | 26.13 | 27200.0 | 25.24 |
| 2020-04-13 | 28.05 | 26.25 | 28.05 | 26.63 | 31000.0 | 25.73 |
| 2020-04-09 | 28.22 | 26.23 | 26.25 | 28.2 | 43600.0 | 27.24 |
| 2020-04-08 | 26.48 | 24.4 | 24.9 | 25.96 | 37500.0 | 25.08 |
| 2020-04-07 | 27.39 | 23.71 | 26.62 | 24.68 | 33100.0 | 23.84 |
| 2020-04-06 | 26.48 | 24.7 | 24.7 | 25.97 | 44200.0 | 25.09 |
| 2020-04-03 | 24.33 | 23.21 | 24.24 | 23.85 | 44500.0 | 23.04 |
| 2020-04-02 | 25.84 | 22.66 | 23.75 | 24.68 | 37600.0 | 23.84 |
| 2020-04-01 | 24.64 | 23.04 | 23.04 | 23.67 | 45900.0 | 22.87 |
| 2020-03-31 | 27.36 | 23.3 | 24.22 | 24.42 | 65900.0 | 23.59 |
| 2020-03-30 | 24.24 | 22.47 | 22.75 | 24.24 | 19800.0 | 23.42 |
| 2020-03-27 | 24.06 | 22.81 | 23.42 | 22.95 | 34300.0 | 22.17 |
| 2020-03-26 | 24.58 | 22.38 | 22.38 | 24.56 | 37000.0 | 23.73 |
| 2020-03-25 | 24.22 | 21.83 | 22.77 | 22.85 | 40400.0 | 22.07 |
| 2020-03-24 | 23.09 | 20.55 | 20.64 | 23.02 | 33100.0 | 22.24 |
| 2020-03-23 | 21.11 | 18.57 | 20.37 | 19.31 | 21700.0 | 18.65 |
| 2020-03-20 | 23.54 | 19.98 | 22.43 | 20.22 | 63700.0 | 19.53 |
| 2020-03-19 | 23.79 | 21.49 | 21.5 | 22.58 | 51200.0 | 21.81 |
| 2020-03-18 | 25.22 | 21.01 | 23.43 | 21.01 | 56400.0 | 20.3 |
| 2020-03-17 | 24.48 | 22.25 | 23.15 | 24.25 | 127600.0 | 23.43 |
| 2020-03-16 | 23.41 | 20.56 | 21.36 | 21.82 | 52100.0 | 21.08 |
| 2020-03-13 | 24.37 | 21.75 | 23.06 | 23.88 | 29700.0 | 23.07 |
| 2020-03-12 | 23.99 | 21.57 | 23.23 | 21.99 | 32500.0 | 21.24 |
| 2020-03-11 | 25.45 | 23.81 | 24.5 | 24.25 | 43600.0 | 23.43 |
| 2020-03-10 | 27.73 | 24.37 | 26.1 | 25.05 | 69700.0 | 24.2 |
| 2020-03-09 | 31.71 | 24.51 | 30.59 | 25.08 | 89700.0 | 24.23 |
| 2020-03-06 | 33.18 | 32.0 | 32.24 | 32.31 | 17300.0 | 31.21 |
| 2020-03-05 | 33.88 | 32.62 | 33.73 | 32.81 | 38800.0 | 31.7 |
| 2020-03-04 | 33.98 | 32.94 | 33.42 | 33.8 | 22400.0 | 32.65 |
| 2020-03-03 | 33.68 | 32.4 | 33.41 | 33.3 | 20300.0 | 32.17 |
| 2020-03-02 | 33.61 | 32.72 | 32.72 | 33.61 | 33900.0 | 32.47 |
| 2020-02-28 | 34.1 | 32.42 | 34.1 | 33.07 | 21900.0 | 31.95 |
| 2020-02-27 | 36.34 | 34.11 | 35.73 | 34.2 | 15100.0 | 33.04 |
| 2020-02-26 | 36.17 | 35.88 | 35.91 | 36.17 | 19200.0 | 34.94 |
| 2020-02-25 | 36.44 | 35.85 | 36.44 | 36.09 | 30200.0 | 34.86 |
| 2020-02-24 | 36.25 | 35.56 | 35.56 | 36.2 | 19500.0 | 34.97 |
| 2020-02-21 | 36.83 | 36.41 | 36.56 | 36.45 | 10300.0 | 35.21 |
| 2020-02-20 | 36.6 | 36.35 | 36.35 | 36.48 | 10300.0 | 35.24 |
| 2020-02-19 | 36.74 | 36.16 | 36.19 | 36.16 | 11700.0 | 34.93 |
| 2020-02-18 | 36.31 | 36.01 | 36.11 | 36.01 | 13400.0 | 34.79 |