| 名前 | Hudson Pacific Properties Inc. Common Stock |
| ティッカー | HPP |
| 国 | United States |
| 上場年 | 2010.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 24.65 | 23.84 | 24.48 | 23.96 | 1718100.0 | 23.96 |
| 2021-02-12 | 24.71 | 24.29 | 24.49 | 24.36 | 1123900.0 | 24.36 |
| 2021-02-11 | 25.28 | 24.52 | 25.1 | 24.7 | 881300.0 | 24.7 |
| 2021-02-10 | 25.32 | 24.76 | 25.01 | 25.08 | 2002600.0 | 25.08 |
| 2021-02-09 | 25.28 | 24.74 | 25.28 | 24.87 | 931500.0 | 24.87 |
| 2021-02-08 | 25.27 | 24.54 | 24.75 | 25.15 | 2547900.0 | 25.15 |
| 2021-02-05 | 24.79 | 24.22 | 24.54 | 24.73 | 1569200.0 | 24.73 |
| 2021-02-04 | 24.74 | 24.22 | 24.48 | 24.27 | 1873500.0 | 24.27 |
| 2021-02-03 | 24.61 | 23.34 | 23.4 | 24.37 | 4807800.0 | 24.37 |
| 2021-02-02 | 23.72 | 22.99 | 23.62 | 23.68 | 1861000.0 | 23.68 |
| 2021-02-01 | 23.64 | 23.08 | 23.6 | 23.47 | 2014800.0 | 23.47 |
| 2021-01-29 | 24.17 | 23.28 | 23.59 | 23.44 | 959700.0 | 23.44 |
| 2021-01-28 | 24.12 | 23.17 | 23.37 | 23.8 | 904200.0 | 23.8 |
| 2021-01-27 | 24.11 | 23.14 | 23.75 | 23.28 | 1640100.0 | 23.28 |
| 2021-01-26 | 24.27 | 23.79 | 23.91 | 24.03 | 704100.0 | 24.03 |
| 2021-01-25 | 24.16 | 23.34 | 23.4 | 23.71 | 1711200.0 | 23.71 |
| 2021-01-22 | 24.33 | 23.62 | 24.18 | 23.87 | 1324700.0 | 23.87 |
| 2021-01-21 | 24.88 | 24.06 | 24.86 | 24.39 | 2352900.0 | 24.39 |
| 2021-01-20 | 25.49 | 25.04 | 25.13 | 25.08 | 2022500.0 | 25.08 |
| 2021-01-19 | 25.49 | 24.96 | 25.47 | 25.13 | 1056300.0 | 25.13 |
| 2021-01-15 | 25.72 | 25.1 | 25.23 | 25.29 | 3153600.0 | 25.29 |
| 2021-01-14 | 25.43 | 24.2 | 24.84 | 25.29 | 2648000.0 | 25.29 |
| 2021-01-13 | 24.63 | 23.7 | 23.7 | 24.58 | 1841700.0 | 24.58 |
| 2021-01-12 | 23.62 | 23.13 | 23.35 | 23.6 | 2121900.0 | 23.6 |
| 2021-01-11 | 23.34 | 22.98 | 23.13 | 23.24 | 1520900.0 | 23.24 |
| 2021-01-08 | 23.65 | 23.22 | 23.34 | 23.48 | 1922200.0 | 23.48 |
| 2021-01-07 | 23.7 | 23.35 | 23.7 | 23.45 | 1593600.0 | 23.45 |
| 2021-01-06 | 23.66 | 22.93 | 23.07 | 23.6 | 1651900.0 | 23.6 |
| 2021-01-05 | 23.25 | 22.75 | 22.95 | 22.89 | 2182200.0 | 22.89 |
| 2021-01-04 | 24.27 | 22.95 | 24.07 | 22.95 | 1306500.0 | 22.95 |
| 2020-12-31 | 24.1 | 23.49 | 23.8 | 24.02 | 785200.0 | 24.02 |
| 2020-12-30 | 24.06 | 23.54 | 23.54 | 23.87 | 1317700.0 | 23.87 |
| 2020-12-29 | 24.28 | 23.49 | 24.12 | 23.49 | 1021300.0 | 23.49 |
| 2020-12-28 | 24.15 | 23.76 | 23.98 | 24.02 | 823800.0 | 24.02 |
| 2020-12-24 | 23.96 | 23.5 | 23.87 | 23.88 | 519000.0 | 23.88 |
| 2020-12-23 | 24.34 | 23.79 | 24.14 | 23.84 | 913000.0 | 23.84 |
| 2020-12-22 | 24.29 | 23.74 | 24.18 | 24.0 | 1532400.0 | 24.0 |
| 2020-12-21 | 24.22 | 23.45 | 23.8 | 24.01 | 1128500.0 | 24.01 |
| 2020-12-18 | 24.99 | 23.83 | 24.85 | 24.18 | 2510100.0 | 24.18 |
| 2020-12-17 | 25.54 | 24.96 | 25.35 | 25.08 | 2945700.0 | 24.83 |
| 2020-12-16 | 26.15 | 25.14 | 26.1 | 25.24 | 1126200.0 | 24.99 |
| 2020-12-15 | 25.9 | 24.97 | 25.26 | 25.83 | 1113100.0 | 25.57 |
| 2020-12-14 | 25.9 | 25.02 | 25.71 | 25.02 | 1397000.0 | 24.77 |
| 2020-12-11 | 26.19 | 25.31 | 25.85 | 25.32 | 1113900.0 | 25.07 |
| 2020-12-10 | 26.34 | 25.72 | 25.73 | 26.1 | 1383300.0 | 25.84 |
| 2020-12-09 | 27.07 | 25.56 | 26.1 | 25.96 | 2220400.0 | 25.7 |
| 2020-12-08 | 26.78 | 25.9 | 26.34 | 25.91 | 1698400.0 | 25.65 |
| 2020-12-07 | 27.06 | 26.39 | 26.98 | 26.51 | 2274900.0 | 26.25 |
| 2020-12-04 | 27.18 | 26.63 | 26.76 | 27.02 | 1051500.0 | 26.75 |
| 2020-12-03 | 26.82 | 26.33 | 26.35 | 26.52 | 2004300.0 | 26.26 |
| 2020-12-02 | 26.96 | 26.32 | 26.84 | 26.36 | 872200.0 | 26.1 |
| 2020-12-01 | 26.89 | 26.49 | 26.51 | 26.81 | 1048700.0 | 26.54 |
| 2020-11-30 | 26.91 | 25.98 | 26.83 | 26.0 | 1692700.0 | 25.74 |
| 2020-11-27 | 27.28 | 26.68 | 27.13 | 26.87 | 495300.0 | 26.6 |
| 2020-11-25 | 27.79 | 26.8 | 27.74 | 27.01 | 1366000.0 | 26.74 |
| 2020-11-24 | 28.16 | 27.37 | 27.53 | 27.96 | 2723400.0 | 27.68 |
| 2020-11-23 | 27.28 | 26.41 | 26.55 | 26.93 | 1916600.0 | 26.66 |
| 2020-11-20 | 26.25 | 25.77 | 26.04 | 26.23 | 679900.0 | 25.97 |
| 2020-11-19 | 26.16 | 25.5 | 25.69 | 26.14 | 1117900.0 | 25.88 |
| 2020-11-18 | 26.77 | 25.75 | 26.75 | 25.77 | 1959200.0 | 25.51 |
| 2020-11-17 | 27.09 | 25.98 | 25.98 | 26.75 | 1855100.0 | 26.48 |
| 2020-11-16 | 27.06 | 25.89 | 26.8 | 26.41 | 3095200.0 | 26.15 |
| 2020-11-13 | 25.48 | 24.17 | 24.2 | 25.4 | 1880300.0 | 25.15 |
| 2020-11-12 | 24.93 | 23.76 | 24.32 | 24.01 | 2529000.0 | 23.77 |
| 2020-11-11 | 24.69 | 23.52 | 24.06 | 24.65 | 2110900.0 | 24.4 |
| 2020-11-10 | 24.28 | 22.68 | 22.82 | 24.1 | 2624500.0 | 23.86 |
| 2020-11-09 | 24.0 | 21.68 | 21.68 | 22.59 | 2817800.0 | 22.36 |
| 2020-11-06 | 20.7 | 19.75 | 20.47 | 19.9 | 1227800.0 | 19.7 |
| 2020-11-05 | 20.75 | 20.26 | 20.64 | 20.4 | 2028300.0 | 20.2 |
| 2020-11-04 | 21.39 | 20.44 | 21.08 | 20.47 | 2184600.0 | 20.27 |
| 2020-11-03 | 21.03 | 19.83 | 20.08 | 20.89 | 1690300.0 | 20.68 |
| 2020-11-02 | 19.82 | 19.25 | 19.49 | 19.75 | 2207100.0 | 19.55 |
| 2020-10-30 | 19.57 | 18.62 | 19.52 | 19.26 | 3749300.0 | 19.07 |
| 2020-10-29 | 19.97 | 18.95 | 19.47 | 19.26 | 4110100.0 | 19.07 |
| 2020-10-28 | 19.52 | 18.95 | 19.33 | 19.47 | 2716900.0 | 19.28 |
| 2020-10-27 | 20.8 | 19.74 | 20.53 | 19.75 | 1065700.0 | 19.55 |
| 2020-10-26 | 20.93 | 20.38 | 20.85 | 20.65 | 799200.0 | 20.44 |
| 2020-10-23 | 21.26 | 20.91 | 21.01 | 21.06 | 1114400.0 | 20.85 |
| 2020-10-22 | 20.82 | 20.32 | 20.4 | 20.78 | 1028400.0 | 20.57 |
| 2020-10-21 | 20.64 | 20.29 | 20.6 | 20.47 | 927800.0 | 20.27 |
| 2020-10-20 | 20.95 | 20.56 | 20.64 | 20.72 | 1286300.0 | 20.51 |
| 2020-10-19 | 20.72 | 20.3 | 20.37 | 20.32 | 1843800.0 | 20.12 |
| 2020-10-16 | 21.3 | 20.74 | 21.12 | 20.76 | 1787100.0 | 20.55 |
| 2020-10-15 | 21.39 | 20.92 | 21.01 | 21.28 | 625000.0 | 21.07 |
| 2020-10-14 | 21.68 | 21.22 | 21.47 | 21.22 | 528800.0 | 21.01 |
| 2020-10-13 | 22.38 | 21.53 | 22.34 | 21.57 | 734600.0 | 21.35 |
| 2020-10-12 | 22.7 | 22.39 | 22.7 | 22.56 | 737600.0 | 22.34 |
| 2020-10-09 | 23.24 | 22.56 | 23.13 | 22.67 | 545000.0 | 22.44 |
| 2020-10-08 | 22.97 | 22.3 | 22.36 | 22.97 | 674600.0 | 22.74 |
| 2020-10-07 | 22.53 | 22.01 | 22.49 | 22.24 | 705300.0 | 22.02 |
| 2020-10-06 | 22.8 | 22.21 | 22.69 | 22.31 | 1085000.0 | 22.09 |
| 2020-10-05 | 23.04 | 22.42 | 22.89 | 22.49 | 853400.0 | 22.27 |
| 2020-10-02 | 22.72 | 21.6 | 21.75 | 22.63 | 1468700.0 | 22.4 |
| 2020-10-01 | 22.33 | 21.79 | 21.9 | 22.28 | 1537200.0 | 22.06 |
| 2020-09-30 | 22.13 | 21.67 | 21.7 | 21.93 | 2187000.0 | 21.71 |
| 2020-09-29 | 22.12 | 21.4 | 22.12 | 21.52 | 1313900.0 | 21.31 |
| 2020-09-28 | 22.36 | 21.66 | 21.79 | 22.16 | 1038700.0 | 21.94 |
| 2020-09-25 | 21.46 | 20.97 | 21.06 | 21.41 | 2406800.0 | 21.2 |
| 2020-09-24 | 21.6 | 21.1 | 21.31 | 21.25 | 1227100.0 | 21.04 |
| 2020-09-23 | 22.24 | 21.26 | 22.04 | 21.32 | 1458100.0 | 21.11 |
| 2020-09-22 | 22.62 | 22.11 | 22.16 | 22.17 | 1112600.0 | 21.95 |
| 2020-09-21 | 22.36 | 21.47 | 22.21 | 22.1 | 1761100.0 | 21.88 |
| 2020-09-18 | 23.7 | 22.63 | 23.61 | 22.71 | 2860900.0 | 22.48 |
| 2020-09-17 | 24.09 | 23.57 | 23.99 | 23.64 | 1164900.0 | 23.4 |
| 2020-09-16 | 24.8 | 24.41 | 24.68 | 24.5 | 1466600.0 | 24.01 |
| 2020-09-15 | 24.78 | 24.11 | 24.13 | 24.58 | 1300700.0 | 24.09 |
| 2020-09-14 | 24.26 | 23.49 | 23.55 | 23.98 | 1192100.0 | 23.5 |
| 2020-09-11 | 23.47 | 23.06 | 23.35 | 23.29 | 1625900.0 | 22.82 |
| 2020-09-10 | 23.51 | 23.14 | 23.41 | 23.28 | 1768900.0 | 22.81 |
| 2020-09-09 | 24.08 | 23.08 | 23.82 | 23.43 | 1587800.0 | 22.96 |
| 2020-09-08 | 23.93 | 23.43 | 23.78 | 23.74 | 1315000.0 | 23.26 |
| 2020-09-04 | 24.34 | 23.34 | 24.13 | 24.04 | 982300.0 | 23.56 |
| 2020-09-03 | 24.65 | 23.66 | 23.66 | 23.9 | 1212800.0 | 23.42 |
| 2020-09-02 | 23.6 | 23.16 | 23.41 | 23.59 | 948000.0 | 23.12 |
| 2020-09-01 | 23.42 | 22.87 | 23.26 | 23.29 | 893500.0 | 22.82 |
| 2020-08-31 | 23.79 | 23.21 | 23.79 | 23.48 | 1782000.0 | 23.01 |
| 2020-08-28 | 24.12 | 23.45 | 24.05 | 23.8 | 1051300.0 | 23.32 |
| 2020-08-27 | 24.14 | 23.68 | 23.68 | 24.02 | 759500.0 | 23.54 |
| 2020-08-26 | 24.19 | 23.25 | 24.19 | 23.49 | 1420900.0 | 23.02 |
| 2020-08-25 | 24.11 | 23.47 | 23.84 | 24.09 | 1183900.0 | 23.61 |
| 2020-08-24 | 23.86 | 22.65 | 22.9 | 23.85 | 1777400.0 | 23.37 |
| 2020-08-21 | 23.32 | 22.84 | 23.07 | 22.88 | 1358000.0 | 22.42 |
| 2020-08-20 | 23.12 | 22.57 | 22.57 | 22.9 | 1144900.0 | 22.44 |
| 2020-08-19 | 23.18 | 22.7 | 23.09 | 22.79 | 1810600.0 | 22.33 |
| 2020-08-18 | 23.64 | 22.92 | 23.64 | 23.1 | 885200.0 | 22.64 |
| 2020-08-17 | 23.72 | 23.3 | 23.52 | 23.65 | 490500.0 | 23.18 |
| 2020-08-14 | 24.01 | 23.28 | 23.38 | 23.59 | 973100.0 | 23.12 |
| 2020-08-13 | 24.27 | 23.53 | 24.11 | 23.57 | 1176000.0 | 23.1 |
| 2020-08-12 | 24.41 | 23.84 | 24.35 | 24.34 | 942300.0 | 23.85 |
| 2020-08-11 | 24.79 | 24.02 | 24.54 | 24.12 | 1044500.0 | 23.64 |
| 2020-08-10 | 24.4 | 23.77 | 23.81 | 24.13 | 999300.0 | 23.65 |
| 2020-08-07 | 23.74 | 23.0 | 23.2 | 23.74 | 579300.0 | 23.26 |
| 2020-08-06 | 23.54 | 22.84 | 22.98 | 23.38 | 747300.0 | 22.91 |
| 2020-08-05 | 23.78 | 23.05 | 23.73 | 23.1 | 1042100.0 | 22.64 |
| 2020-08-04 | 23.73 | 23.06 | 23.11 | 23.54 | 1248300.0 | 23.07 |
| 2020-08-03 | 23.52 | 23.03 | 23.52 | 23.25 | 1395400.0 | 22.78 |
| 2020-07-31 | 23.92 | 23.16 | 23.7 | 23.57 | 2046800.0 | 23.1 |
| 2020-07-30 | 24.54 | 23.0 | 24.03 | 23.76 | 1678800.0 | 23.28 |
| 2020-07-29 | 24.92 | 24.2 | 24.75 | 24.43 | 1321500.0 | 23.94 |
| 2020-07-28 | 24.74 | 23.74 | 23.88 | 24.53 | 889200.0 | 24.04 |
| 2020-07-27 | 23.97 | 22.91 | 23.32 | 23.96 | 1391500.0 | 23.48 |
| 2020-07-24 | 24.05 | 23.4 | 23.83 | 23.42 | 1228800.0 | 22.95 |
| 2020-07-23 | 24.31 | 23.66 | 23.81 | 23.93 | 909800.0 | 23.45 |
| 2020-07-22 | 24.23 | 23.16 | 23.18 | 23.96 | 930100.0 | 23.48 |
| 2020-07-21 | 23.86 | 23.3 | 23.45 | 23.43 | 742900.0 | 22.96 |
| 2020-07-20 | 23.77 | 23.01 | 23.69 | 23.22 | 997200.0 | 22.75 |
| 2020-07-17 | 24.1 | 23.56 | 23.72 | 23.97 | 1037800.0 | 23.49 |
| 2020-07-16 | 24.12 | 23.57 | 24.1 | 23.61 | 964100.0 | 23.14 |
| 2020-07-15 | 24.45 | 23.69 | 24.21 | 24.26 | 1952800.0 | 23.77 |
| 2020-07-14 | 24.46 | 23.68 | 24.03 | 23.79 | 1001900.0 | 23.31 |
| 2020-07-13 | 24.68 | 23.75 | 24.19 | 24.0 | 899600.0 | 23.52 |
| 2020-07-10 | 24.45 | 23.75 | 23.75 | 24.0 | 639200.0 | 23.52 |
| 2020-07-09 | 23.97 | 23.16 | 23.75 | 23.81 | 1735500.0 | 23.33 |
| 2020-07-08 | 24.05 | 23.64 | 23.67 | 23.87 | 849100.0 | 23.39 |
| 2020-07-07 | 24.81 | 23.61 | 24.81 | 23.74 | 1615500.0 | 23.26 |
| 2020-07-06 | 26.33 | 25.15 | 26.07 | 25.19 | 1644300.0 | 24.68 |
| 2020-07-02 | 26.19 | 25.31 | 25.87 | 25.32 | 1178000.0 | 24.81 |
| 2020-07-01 | 25.85 | 25.09 | 25.18 | 25.29 | 1097700.0 | 24.78 |
| 2020-06-30 | 25.55 | 24.98 | 25.09 | 25.16 | 1646900.0 | 24.66 |
| 2020-06-29 | 25.49 | 24.56 | 25.25 | 25.12 | 1313400.0 | 24.62 |
| 2020-06-26 | 25.82 | 24.45 | 24.71 | 24.9 | 4582600.0 | 24.4 |
| 2020-06-25 | 24.8 | 22.81 | 23.08 | 24.76 | 3137300.0 | 24.26 |
| 2020-06-24 | 24.71 | 23.26 | 24.64 | 23.87 | 1735900.0 | 23.39 |
| 2020-06-23 | 25.51 | 24.54 | 25.4 | 25.07 | 2110900.0 | 24.57 |
| 2020-06-22 | 25.1 | 24.3 | 25.02 | 24.92 | 1294800.0 | 24.42 |
| 2020-06-19 | 26.49 | 25.17 | 26.44 | 25.22 | 4063500.0 | 24.71 |
| 2020-06-18 | 26.27 | 25.56 | 25.56 | 26.08 | 1082500.0 | 25.56 |
| 2020-06-17 | 27.49 | 26.31 | 27.49 | 26.38 | 1100700.0 | 25.61 |
| 2020-06-16 | 27.75 | 26.66 | 27.25 | 27.34 | 1101600.0 | 26.54 |
| 2020-06-15 | 26.32 | 24.92 | 24.98 | 25.98 | 1358200.0 | 25.22 |
| 2020-06-12 | 26.67 | 25.25 | 26.53 | 26.18 | 1355500.0 | 25.41 |
| 2020-06-11 | 26.36 | 25.05 | 25.53 | 25.21 | 1891900.0 | 24.47 |
| 2020-06-10 | 28.61 | 27.14 | 28.28 | 27.43 | 1459300.0 | 26.62 |
| 2020-06-09 | 28.94 | 27.98 | 28.48 | 28.51 | 2159600.0 | 27.67 |
| 2020-06-08 | 29.86 | 29.11 | 29.67 | 29.27 | 1743000.0 | 28.41 |
| 2020-06-05 | 30.97 | 28.68 | 30.23 | 28.84 | 2685500.0 | 27.99 |
| 2020-06-04 | 28.28 | 27.13 | 27.98 | 28.08 | 4276000.0 | 27.26 |
| 2020-06-03 | 29.15 | 26.28 | 26.71 | 28.28 | 5953400.0 | 27.45 |
| 2020-06-02 | 26.21 | 24.62 | 25.0 | 26.17 | 3160200.0 | 25.4 |
| 2020-06-01 | 25.11 | 24.16 | 24.16 | 24.71 | 2692600.0 | 23.98 |
| 2020-05-29 | 25.85 | 23.85 | 25.14 | 24.17 | 26475600.0 | 23.46 |
| 2020-05-28 | 25.82 | 24.94 | 25.37 | 25.54 | 9224300.0 | 24.79 |
| 2020-05-27 | 24.58 | 23.32 | 24.26 | 24.17 | 2143100.0 | 23.46 |
| 2020-05-26 | 23.33 | 22.29 | 22.29 | 23.14 | 1931900.0 | 22.46 |
| 2020-05-22 | 21.76 | 21.07 | 21.47 | 21.22 | 1696300.0 | 20.6 |
| 2020-05-21 | 21.72 | 20.96 | 20.96 | 21.56 | 1307400.0 | 20.93 |
| 2020-05-20 | 21.56 | 20.75 | 21.21 | 21.12 | 1667000.0 | 20.5 |
| 2020-05-19 | 21.45 | 20.87 | 21.45 | 20.88 | 1325600.0 | 20.27 |
| 2020-05-18 | 22.12 | 20.86 | 20.89 | 21.51 | 1937300.0 | 20.88 |
| 2020-05-15 | 20.37 | 19.55 | 20.19 | 19.89 | 1668800.0 | 19.31 |
| 2020-05-14 | 20.51 | 19.54 | 19.92 | 20.32 | 2040200.0 | 19.72 |
| 2020-05-13 | 21.0 | 20.15 | 21.0 | 20.41 | 3232200.0 | 19.81 |
| 2020-05-12 | 22.59 | 20.88 | 22.57 | 21.12 | 1906000.0 | 20.5 |
| 2020-05-11 | 23.41 | 22.28 | 23.11 | 22.51 | 1562700.0 | 21.85 |
| 2020-05-08 | 23.8 | 23.08 | 23.39 | 23.46 | 878500.0 | 22.77 |
| 2020-05-07 | 24.04 | 22.64 | 23.39 | 22.96 | 1385900.0 | 22.29 |
| 2020-05-06 | 23.1 | 22.71 | 22.98 | 22.93 | 2186700.0 | 22.26 |
| 2020-05-05 | 23.97 | 22.72 | 23.44 | 22.98 | 1169200.0 | 22.31 |
| 2020-05-04 | 23.28 | 22.78 | 23.1 | 23.15 | 1136800.0 | 22.47 |
| 2020-05-01 | 24.01 | 22.85 | 23.76 | 23.46 | 1060000.0 | 22.77 |
| 2020-04-30 | 24.65 | 24.01 | 24.55 | 24.58 | 1323800.0 | 23.86 |
| 2020-04-29 | 25.18 | 24.11 | 24.46 | 24.91 | 1934300.0 | 24.18 |
| 2020-04-28 | 24.08 | 23.18 | 23.28 | 23.64 | 1825200.0 | 22.95 |
| 2020-04-27 | 22.75 | 22.05 | 22.27 | 22.5 | 1467600.0 | 21.84 |
| 2020-04-24 | 22.32 | 21.72 | 22.25 | 22.16 | 3292400.0 | 21.51 |
| 2020-04-23 | 22.97 | 21.95 | 22.54 | 22.0 | 1729100.0 | 21.35 |
| 2020-04-22 | 22.91 | 21.79 | 22.61 | 22.35 | 1803100.0 | 21.69 |
| 2020-04-21 | 22.87 | 22.01 | 22.19 | 22.11 | 3487700.0 | 21.46 |
| 2020-04-20 | 24.48 | 22.59 | 24.32 | 22.79 | 3289700.0 | 22.12 |
| 2020-04-17 | 25.79 | 24.48 | 25.59 | 24.63 | 3311600.0 | 23.91 |
| 2020-04-16 | 26.14 | 24.3 | 26.07 | 24.5 | 4075500.0 | 23.78 |
| 2020-04-15 | 26.6 | 25.14 | 26.07 | 25.8 | 1585100.0 | 25.04 |
| 2020-04-14 | 27.65 | 26.73 | 27.12 | 27.14 | 674200.0 | 26.34 |
| 2020-04-13 | 27.25 | 25.66 | 27.02 | 26.21 | 1043700.0 | 25.44 |
| 2020-04-09 | 27.68 | 26.56 | 26.95 | 27.15 | 2458900.0 | 26.35 |
| 2020-04-08 | 26.37 | 24.8 | 25.37 | 26.25 | 1632000.0 | 25.48 |
| 2020-04-07 | 26.28 | 24.5 | 25.76 | 24.96 | 2224100.0 | 24.23 |
| 2020-04-06 | 25.22 | 23.2 | 23.84 | 24.56 | 3863900.0 | 23.84 |
| 2020-04-03 | 23.84 | 21.9 | 23.11 | 22.64 | 2641200.0 | 21.98 |
| 2020-04-02 | 24.14 | 22.65 | 23.12 | 23.23 | 5458700.0 | 22.55 |
| 2020-04-01 | 24.24 | 22.93 | 23.76 | 23.54 | 2793100.0 | 22.85 |
| 2020-03-31 | 25.77 | 24.41 | 25.29 | 25.36 | 3201600.0 | 24.62 |
| 2020-03-30 | 25.54 | 23.27 | 24.32 | 25.27 | 3082700.0 | 24.53 |
| 2020-03-27 | 24.61 | 21.84 | 22.16 | 24.21 | 2305100.0 | 23.5 |
| 2020-03-26 | 23.61 | 21.19 | 21.86 | 23.29 | 2650200.0 | 22.61 |
| 2020-03-25 | 21.79 | 17.89 | 18.14 | 21.51 | 1661000.0 | 20.88 |
| 2020-03-24 | 18.07 | 17.08 | 17.28 | 17.98 | 3604200.0 | 17.45 |
| 2020-03-23 | 17.98 | 16.14 | 17.98 | 16.78 | 2300600.0 | 16.29 |
| 2020-03-20 | 20.22 | 17.78 | 19.94 | 17.99 | 3245600.0 | 17.46 |
| 2020-03-19 | 20.44 | 18.36 | 18.68 | 19.51 | 2290200.0 | 18.94 |
| 2020-03-18 | 21.61 | 19.03 | 20.76 | 19.08 | 2951900.0 | 18.28 |
| 2020-03-17 | 22.42 | 20.16 | 21.03 | 22.4 | 2435400.0 | 21.46 |
| 2020-03-16 | 24.59 | 20.57 | 24.19 | 20.57 | 1670000.0 | 19.7 |
| 2020-03-13 | 27.18 | 24.33 | 25.04 | 26.9 | 2415400.0 | 25.77 |
| 2020-03-12 | 25.87 | 23.47 | 25.58 | 23.52 | 1570700.0 | 22.53 |
| 2020-03-11 | 29.33 | 27.3 | 29.25 | 27.61 | 2719900.0 | 26.45 |
| 2020-03-10 | 30.58 | 28.65 | 30.32 | 30.18 | 2303300.0 | 28.91 |
| 2020-03-09 | 30.16 | 28.51 | 30.01 | 28.95 | 1138700.0 | 27.73 |
| 2020-03-06 | 32.2 | 30.88 | 32.08 | 31.9 | 640600.0 | 30.56 |
| 2020-03-05 | 33.51 | 32.53 | 33.22 | 32.99 | 603400.0 | 31.6 |
| 2020-03-04 | 34.05 | 33.02 | 33.05 | 33.98 | 1005400.0 | 32.55 |
| 2020-03-03 | 33.8 | 32.32 | 33.14 | 32.52 | 1583700.0 | 31.15 |
| 2020-03-02 | 33.07 | 31.65 | 32.5 | 33.06 | 1603400.0 | 31.67 |
| 2020-02-28 | 32.91 | 31.44 | 32.66 | 32.28 | 1744100.0 | 30.92 |
| 2020-02-27 | 35.03 | 33.33 | 34.71 | 33.43 | 2445500.0 | 32.02 |
| 2020-02-26 | 35.78 | 35.01 | 35.64 | 35.17 | 1874800.0 | 33.69 |
| 2020-02-25 | 37.11 | 35.19 | 36.89 | 35.56 | 1066700.0 | 34.06 |
| 2020-02-24 | 37.33 | 36.57 | 36.93 | 36.81 | 1185000.0 | 35.26 |
| 2020-02-21 | 37.98 | 37.4 | 37.98 | 37.57 | 932300.0 | 35.99 |
| 2020-02-20 | 38.42 | 37.81 | 37.86 | 38.0 | 2130400.0 | 36.4 |
| 2020-02-19 | 38.74 | 38.02 | 38.67 | 38.1 | 1278200.0 | 36.5 |
| 2020-02-18 | 38.81 | 38.39 | 38.72 | 38.64 | 726600.0 | 37.01 |