| 名前 | Healthcare Trust of America Inc. Class A Common Stock |
| ティッカー | HTA |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 29.15 | 28.41 | 28.97 | 28.5 | 1420300.0 | 28.5 |
| 2021-02-12 | 29.09 | 28.81 | 28.91 | 28.99 | 825900.0 | 28.99 |
| 2021-02-11 | 29.29 | 28.92 | 29.17 | 29.05 | 1202400.0 | 29.05 |
| 2021-02-10 | 29.28 | 28.85 | 29.06 | 29.09 | 1009400.0 | 29.09 |
| 2021-02-09 | 28.85 | 28.39 | 28.62 | 28.81 | 521900.0 | 28.81 |
| 2021-02-08 | 28.83 | 28.54 | 28.81 | 28.61 | 1010900.0 | 28.61 |
| 2021-02-05 | 29.0 | 28.43 | 28.79 | 28.81 | 1127400.0 | 28.81 |
| 2021-02-04 | 28.94 | 28.57 | 28.74 | 28.7 | 1111000.0 | 28.7 |
| 2021-02-03 | 28.86 | 28.16 | 28.73 | 28.7 | 1349800.0 | 28.7 |
| 2021-02-02 | 29.11 | 28.75 | 29.0 | 28.97 | 1001400.0 | 28.97 |
| 2021-02-01 | 29.05 | 28.04 | 28.32 | 29.0 | 1827000.0 | 29.0 |
| 2021-01-29 | 28.41 | 27.44 | 28.0 | 28.25 | 1509700.0 | 28.25 |
| 2021-01-28 | 28.39 | 27.69 | 27.8 | 28.02 | 1443100.0 | 28.02 |
| 2021-01-27 | 28.97 | 27.76 | 28.83 | 27.83 | 1071400.0 | 27.83 |
| 2021-01-26 | 29.15 | 28.68 | 28.92 | 28.9 | 1082900.0 | 28.9 |
| 2021-01-25 | 29.47 | 28.93 | 29.19 | 28.97 | 884300.0 | 28.97 |
| 2021-01-22 | 29.12 | 28.61 | 28.81 | 29.02 | 1695800.0 | 29.02 |
| 2021-01-21 | 28.94 | 28.64 | 28.66 | 28.91 | 1634700.0 | 28.91 |
| 2021-01-20 | 29.09 | 27.94 | 28.1 | 28.8 | 1196500.0 | 28.8 |
| 2021-01-19 | 28.78 | 28.09 | 28.74 | 28.2 | 1373400.0 | 28.2 |
| 2021-01-15 | 28.8 | 28.14 | 28.21 | 28.59 | 1531800.0 | 28.59 |
| 2021-01-14 | 28.51 | 27.97 | 28.35 | 28.22 | 4143100.0 | 28.22 |
| 2021-01-13 | 28.28 | 26.9 | 26.9 | 28.28 | 3306700.0 | 28.28 |
| 2021-01-12 | 26.74 | 26.34 | 26.37 | 26.66 | 1727500.0 | 26.66 |
| 2021-01-11 | 26.9 | 26.44 | 26.67 | 26.5 | 2056900.0 | 26.5 |
| 2021-01-08 | 26.93 | 26.5 | 26.5 | 26.76 | 1932100.0 | 26.76 |
| 2021-01-07 | 26.94 | 26.27 | 26.78 | 26.53 | 4234700.0 | 26.53 |
| 2021-01-06 | 27.11 | 26.22 | 26.4 | 26.92 | 3453800.0 | 26.92 |
| 2021-01-05 | 26.56 | 26.18 | 26.26 | 26.43 | 1800600.0 | 26.43 |
| 2021-01-04 | 27.35 | 26.18 | 27.3 | 26.2 | 2019900.0 | 26.2 |
| 2020-12-31 | 27.55 | 27.04 | 27.18 | 27.54 | 1236800.0 | 27.22 |
| 2020-12-30 | 27.54 | 26.97 | 27.22 | 27.17 | 1558000.0 | 26.85 |
| 2020-12-29 | 27.74 | 27.12 | 27.51 | 27.28 | 1201200.0 | 26.96 |
| 2020-12-28 | 27.55 | 27.25 | 27.45 | 27.48 | 725200.0 | 27.16 |
| 2020-12-24 | 27.52 | 27.12 | 27.36 | 27.47 | 569200.0 | 27.15 |
| 2020-12-23 | 27.87 | 27.2 | 27.72 | 27.32 | 1966100.0 | 27.0 |
| 2020-12-22 | 27.71 | 27.16 | 27.26 | 27.7 | 1169200.0 | 27.38 |
| 2020-12-21 | 27.25 | 26.56 | 26.65 | 27.25 | 3673300.0 | 26.93 |
| 2020-12-18 | 27.62 | 27.1 | 27.5 | 27.34 | 3944200.0 | 27.02 |
| 2020-12-17 | 27.49 | 27.05 | 27.37 | 27.43 | 1762900.0 | 27.11 |
| 2020-12-16 | 27.34 | 26.72 | 26.82 | 27.23 | 1853500.0 | 26.91 |
| 2020-12-15 | 26.73 | 26.07 | 26.37 | 26.72 | 2399200.0 | 26.41 |
| 2020-12-14 | 26.46 | 26.0 | 26.27 | 26.17 | 2059400.0 | 25.87 |
| 2020-12-11 | 26.25 | 25.85 | 25.85 | 26.18 | 1791900.0 | 25.88 |
| 2020-12-10 | 26.02 | 25.48 | 25.74 | 25.91 | 2366500.0 | 25.61 |
| 2020-12-09 | 26.01 | 25.31 | 25.76 | 25.9 | 2177700.0 | 25.6 |
| 2020-12-08 | 25.95 | 25.64 | 25.86 | 25.72 | 2325000.0 | 25.42 |
| 2020-12-07 | 26.36 | 25.75 | 25.84 | 25.88 | 2550100.0 | 25.58 |
| 2020-12-04 | 26.25 | 25.57 | 26.15 | 25.84 | 2245200.0 | 25.54 |
| 2020-12-03 | 26.09 | 25.69 | 25.83 | 25.81 | 1692500.0 | 25.51 |
| 2020-12-02 | 26.22 | 25.73 | 26.01 | 25.81 | 1912200.0 | 25.51 |
| 2020-12-01 | 26.43 | 25.97 | 26.23 | 26.09 | 1809700.0 | 25.79 |
| 2020-11-30 | 26.51 | 26.0 | 26.41 | 26.03 | 1701300.0 | 25.73 |
| 2020-11-27 | 26.74 | 26.15 | 26.68 | 26.39 | 574400.0 | 26.08 |
| 2020-11-25 | 26.93 | 26.37 | 26.65 | 26.69 | 2074800.0 | 26.38 |
| 2020-11-24 | 27.17 | 26.54 | 26.93 | 26.65 | 2163200.0 | 26.34 |
| 2020-11-23 | 27.31 | 26.5 | 26.77 | 26.63 | 3082100.0 | 26.32 |
| 2020-11-20 | 27.25 | 26.39 | 27.17 | 26.63 | 2945500.0 | 26.32 |
| 2020-11-19 | 27.3 | 26.62 | 26.8 | 27.25 | 1257600.0 | 26.93 |
| 2020-11-18 | 27.87 | 26.91 | 27.75 | 26.93 | 884700.0 | 26.62 |
| 2020-11-17 | 27.92 | 27.32 | 27.9 | 27.77 | 1147800.0 | 27.45 |
| 2020-11-16 | 28.95 | 27.73 | 28.72 | 28.14 | 1457300.0 | 27.81 |
| 2020-11-13 | 28.31 | 27.61 | 27.63 | 28.18 | 1376000.0 | 27.85 |
| 2020-11-12 | 28.1 | 27.35 | 28.1 | 27.58 | 1117300.0 | 27.26 |
| 2020-11-11 | 28.2 | 27.57 | 28.14 | 28.04 | 1715000.0 | 27.71 |
| 2020-11-10 | 28.1 | 26.63 | 26.65 | 28.09 | 2243100.0 | 27.76 |
| 2020-11-09 | 29.32 | 26.5 | 27.99 | 26.64 | 2847900.0 | 26.33 |
| 2020-11-06 | 26.97 | 26.32 | 26.72 | 26.48 | 1448400.0 | 26.17 |
| 2020-11-05 | 26.9 | 26.2 | 26.69 | 26.69 | 1545000.0 | 26.38 |
| 2020-11-04 | 26.78 | 25.51 | 26.2 | 26.52 | 2499500.0 | 26.21 |
| 2020-11-03 | 26.19 | 25.14 | 25.17 | 26.0 | 2101000.0 | 25.7 |
| 2020-11-02 | 24.91 | 24.18 | 24.57 | 24.89 | 1405900.0 | 24.6 |
| 2020-10-30 | 24.5 | 24.01 | 24.34 | 24.3 | 1753800.0 | 24.02 |
| 2020-10-29 | 24.46 | 23.39 | 23.79 | 24.4 | 1929100.0 | 24.12 |
| 2020-10-28 | 24.6 | 23.64 | 24.39 | 23.71 | 2106200.0 | 23.43 |
| 2020-10-27 | 25.58 | 24.69 | 25.44 | 24.69 | 1527500.0 | 24.4 |
| 2020-10-26 | 25.59 | 25.12 | 25.48 | 25.5 | 2111900.0 | 25.2 |
| 2020-10-23 | 25.75 | 25.23 | 25.66 | 25.58 | 1437000.0 | 25.28 |
| 2020-10-22 | 25.54 | 24.96 | 25.07 | 25.48 | 1321200.0 | 25.18 |
| 2020-10-21 | 25.14 | 24.88 | 25.07 | 25.07 | 2510200.0 | 24.78 |
| 2020-10-20 | 25.47 | 25.11 | 25.33 | 25.16 | 1047800.0 | 24.87 |
| 2020-10-19 | 25.65 | 25.0 | 25.61 | 25.1 | 1976900.0 | 24.81 |
| 2020-10-16 | 25.79 | 25.38 | 25.74 | 25.48 | 1067700.0 | 25.18 |
| 2020-10-15 | 26.2 | 25.35 | 25.53 | 25.91 | 2228200.0 | 25.61 |
| 2020-10-14 | 26.03 | 25.57 | 26.03 | 25.7 | 1068600.0 | 25.4 |
| 2020-10-13 | 26.4 | 25.84 | 26.06 | 26.1 | 906800.0 | 25.8 |
| 2020-10-12 | 26.36 | 25.86 | 26.05 | 26.22 | 1412200.0 | 25.92 |
| 2020-10-09 | 26.7 | 25.99 | 26.65 | 26.09 | 1189500.0 | 25.79 |
| 2020-10-08 | 26.62 | 26.06 | 26.22 | 26.46 | 1213900.0 | 26.15 |
| 2020-10-07 | 26.57 | 26.01 | 26.45 | 26.08 | 2378200.0 | 25.78 |
| 2020-10-06 | 26.81 | 26.15 | 26.5 | 26.41 | 1646300.0 | 26.1 |
| 2020-10-05 | 27.09 | 26.32 | 27.0 | 26.48 | 1136600.0 | 26.17 |
| 2020-10-02 | 27.08 | 25.77 | 25.99 | 26.8 | 2378400.0 | 26.49 |
| 2020-10-01 | 26.36 | 25.62 | 25.67 | 26.35 | 2005400.0 | 26.04 |
| 2020-09-30 | 26.42 | 25.75 | 26.05 | 26.0 | 1586200.0 | 25.38 |
| 2020-09-29 | 26.08 | 25.43 | 25.85 | 25.91 | 1457400.0 | 25.29 |
| 2020-09-28 | 26.1 | 25.74 | 25.9 | 26.01 | 1238000.0 | 25.39 |
| 2020-09-25 | 25.51 | 25.16 | 25.32 | 25.51 | 1569800.0 | 24.9 |
| 2020-09-24 | 25.57 | 24.87 | 24.95 | 25.37 | 2173700.0 | 24.77 |
| 2020-09-23 | 25.58 | 24.89 | 25.52 | 24.93 | 2363200.0 | 24.34 |
| 2020-09-22 | 25.5 | 25.0 | 25.03 | 25.38 | 2016700.0 | 24.78 |
| 2020-09-21 | 25.12 | 24.37 | 24.84 | 24.97 | 2508300.0 | 24.38 |
| 2020-09-18 | 25.8 | 25.07 | 25.65 | 25.11 | 4399900.0 | 24.51 |
| 2020-09-17 | 26.58 | 25.69 | 26.26 | 25.74 | 1655700.0 | 25.13 |
| 2020-09-16 | 27.19 | 26.45 | 26.98 | 26.52 | 1429200.0 | 25.89 |
| 2020-09-15 | 27.31 | 26.77 | 27.01 | 26.87 | 1433900.0 | 26.23 |
| 2020-09-14 | 27.0 | 26.07 | 26.21 | 26.97 | 2309500.0 | 26.33 |
| 2020-09-11 | 26.6 | 25.62 | 26.6 | 26.06 | 1432400.0 | 25.44 |
| 2020-09-10 | 26.73 | 26.21 | 26.31 | 26.55 | 2189400.0 | 25.92 |
| 2020-09-09 | 26.96 | 26.28 | 26.35 | 26.43 | 1017800.0 | 25.8 |
| 2020-09-08 | 26.62 | 26.15 | 26.46 | 26.33 | 1242600.0 | 25.7 |
| 2020-09-04 | 27.03 | 26.33 | 26.76 | 26.58 | 787200.0 | 25.95 |
| 2020-09-03 | 27.14 | 26.64 | 26.67 | 26.84 | 1412200.0 | 26.2 |
| 2020-09-02 | 26.67 | 25.88 | 26.18 | 26.66 | 1202200.0 | 26.03 |
| 2020-09-01 | 26.19 | 25.78 | 26.11 | 26.08 | 1047600.0 | 25.46 |
| 2020-08-31 | 26.41 | 25.95 | 26.32 | 26.39 | 1422400.0 | 25.76 |
| 2020-08-28 | 26.85 | 25.62 | 26.02 | 26.15 | 1635700.0 | 25.53 |
| 2020-08-27 | 26.06 | 25.47 | 25.49 | 25.94 | 1014200.0 | 25.32 |
| 2020-08-26 | 25.81 | 25.3 | 25.73 | 25.46 | 1077600.0 | 24.85 |
| 2020-08-25 | 25.86 | 25.54 | 25.84 | 25.83 | 1230800.0 | 25.22 |
| 2020-08-24 | 25.88 | 25.12 | 25.71 | 25.87 | 1738700.0 | 25.25 |
| 2020-08-21 | 25.78 | 25.16 | 25.34 | 25.74 | 1685100.0 | 25.13 |
| 2020-08-20 | 25.52 | 24.56 | 24.66 | 25.34 | 2070300.0 | 24.74 |
| 2020-08-19 | 25.36 | 24.51 | 25.36 | 24.69 | 1615200.0 | 24.1 |
| 2020-08-18 | 25.88 | 25.2 | 25.88 | 25.35 | 2573200.0 | 24.75 |
| 2020-08-17 | 25.82 | 25.45 | 25.76 | 25.61 | 1935100.0 | 25.0 |
| 2020-08-14 | 26.08 | 25.68 | 25.87 | 25.7 | 1055200.0 | 25.09 |
| 2020-08-13 | 26.6 | 25.82 | 26.18 | 25.87 | 1651800.0 | 25.25 |
| 2020-08-12 | 26.51 | 25.77 | 26.32 | 26.23 | 949400.0 | 25.61 |
| 2020-08-11 | 26.91 | 26.03 | 26.79 | 26.18 | 1494800.0 | 25.56 |
| 2020-08-10 | 27.0 | 26.45 | 26.82 | 26.59 | 1888800.0 | 25.96 |
| 2020-08-07 | 27.41 | 26.7 | 27.25 | 26.83 | 1685100.0 | 26.19 |
| 2020-08-06 | 27.65 | 27.23 | 27.3 | 27.27 | 1056800.0 | 26.62 |
| 2020-08-05 | 27.72 | 27.04 | 27.51 | 27.23 | 1089500.0 | 26.58 |
| 2020-08-04 | 27.51 | 26.98 | 27.11 | 27.42 | 1171700.0 | 26.77 |
| 2020-08-03 | 27.6 | 26.85 | 27.51 | 27.16 | 1118200.0 | 26.51 |
| 2020-07-31 | 27.8 | 27.29 | 27.73 | 27.61 | 1665800.0 | 26.95 |
| 2020-07-30 | 27.95 | 27.35 | 27.48 | 27.78 | 1314600.0 | 27.12 |
| 2020-07-29 | 27.82 | 27.44 | 27.44 | 27.81 | 930800.0 | 27.15 |
| 2020-07-28 | 27.41 | 26.63 | 26.68 | 27.25 | 1172500.0 | 26.6 |
| 2020-07-27 | 26.87 | 26.11 | 26.57 | 26.86 | 1283200.0 | 26.22 |
| 2020-07-24 | 27.15 | 26.5 | 26.81 | 26.68 | 1717600.0 | 26.05 |
| 2020-07-23 | 27.15 | 26.55 | 26.62 | 26.82 | 1380600.0 | 26.18 |
| 2020-07-22 | 26.83 | 25.75 | 25.8 | 26.73 | 1414700.0 | 26.09 |
| 2020-07-21 | 26.38 | 25.85 | 26.08 | 25.91 | 1284600.0 | 25.29 |
| 2020-07-20 | 26.79 | 25.84 | 26.66 | 25.93 | 1395100.0 | 25.31 |
| 2020-07-17 | 26.79 | 25.9 | 26.03 | 26.68 | 764200.0 | 26.05 |
| 2020-07-16 | 26.07 | 25.65 | 25.75 | 25.95 | 1285400.0 | 25.33 |
| 2020-07-15 | 26.52 | 25.76 | 26.43 | 25.84 | 1327300.0 | 25.23 |
| 2020-07-14 | 26.01 | 25.45 | 25.51 | 25.96 | 1424700.0 | 25.34 |
| 2020-07-13 | 25.99 | 25.41 | 25.81 | 25.51 | 1509800.0 | 24.9 |
| 2020-07-10 | 26.14 | 25.38 | 25.73 | 25.7 | 1658600.0 | 25.09 |
| 2020-07-09 | 26.13 | 25.4 | 26.01 | 25.79 | 976700.0 | 25.18 |
| 2020-07-08 | 26.41 | 26.05 | 26.38 | 26.15 | 754100.0 | 25.53 |
| 2020-07-07 | 26.6 | 26.12 | 26.39 | 26.3 | 965700.0 | 25.67 |
| 2020-07-06 | 27.26 | 26.73 | 27.21 | 26.76 | 1236500.0 | 26.12 |
| 2020-07-02 | 27.45 | 26.48 | 27.41 | 26.66 | 1238300.0 | 26.03 |
| 2020-07-01 | 26.99 | 26.16 | 26.22 | 26.94 | 1471600.0 | 26.3 |
| 2020-06-30 | 26.74 | 25.98 | 26.19 | 26.52 | 1993200.0 | 25.58 |
| 2020-06-29 | 26.6 | 25.83 | 26.44 | 26.1 | 2957700.0 | 25.18 |
| 2020-06-26 | 26.82 | 26.12 | 26.73 | 26.14 | 4061000.0 | 25.22 |
| 2020-06-25 | 26.84 | 26.17 | 26.27 | 26.82 | 1764800.0 | 25.87 |
| 2020-06-24 | 26.71 | 25.64 | 26.41 | 26.42 | 1840800.0 | 25.49 |
| 2020-06-23 | 27.56 | 26.68 | 27.51 | 26.81 | 1587200.0 | 25.86 |
| 2020-06-22 | 27.43 | 26.65 | 27.11 | 27.21 | 2618900.0 | 26.25 |
| 2020-06-19 | 28.68 | 27.11 | 28.43 | 27.26 | 10657600.0 | 26.3 |
| 2020-06-18 | 28.92 | 28.27 | 28.56 | 28.37 | 3549700.0 | 27.37 |
| 2020-06-17 | 29.17 | 28.55 | 29.06 | 28.67 | 1902800.0 | 27.66 |
| 2020-06-16 | 29.45 | 28.55 | 29.0 | 28.87 | 2524000.0 | 27.85 |
| 2020-06-15 | 28.61 | 26.43 | 26.59 | 28.25 | 5218200.0 | 27.25 |
| 2020-06-12 | 27.2 | 26.08 | 26.72 | 27.17 | 2158200.0 | 26.21 |
| 2020-06-11 | 26.37 | 25.72 | 26.26 | 25.8 | 1801000.0 | 24.89 |
| 2020-06-10 | 27.76 | 27.02 | 27.76 | 27.27 | 1479000.0 | 26.31 |
| 2020-06-09 | 28.02 | 27.25 | 27.59 | 27.6 | 1668900.0 | 26.62 |
| 2020-06-08 | 28.35 | 27.52 | 28.05 | 28.1 | 1483400.0 | 27.11 |
| 2020-06-05 | 28.65 | 26.92 | 27.95 | 27.53 | 3820300.0 | 26.56 |
| 2020-06-04 | 27.33 | 26.71 | 27.26 | 27.05 | 1325400.0 | 26.09 |
| 2020-06-03 | 27.7 | 27.17 | 27.25 | 27.5 | 1501900.0 | 26.53 |
| 2020-06-02 | 27.15 | 26.71 | 27.08 | 26.92 | 2529000.0 | 25.97 |
| 2020-06-01 | 26.93 | 26.39 | 26.52 | 26.8 | 1080600.0 | 25.85 |
| 2020-05-29 | 26.66 | 26.01 | 26.33 | 26.47 | 2861600.0 | 25.53 |
| 2020-05-28 | 26.98 | 26.06 | 26.98 | 26.51 | 2779100.0 | 25.57 |
| 2020-05-27 | 27.77 | 26.55 | 27.77 | 26.66 | 2509600.0 | 25.72 |
| 2020-05-26 | 27.61 | 26.97 | 27.4 | 27.13 | 1823900.0 | 26.17 |
| 2020-05-22 | 26.73 | 26.16 | 26.26 | 26.65 | 1384200.0 | 25.71 |
| 2020-05-21 | 26.85 | 26.14 | 26.33 | 26.29 | 1939300.0 | 25.36 |
| 2020-05-20 | 26.69 | 26.08 | 26.58 | 26.39 | 2186200.0 | 25.46 |
| 2020-05-19 | 26.59 | 25.8 | 26.17 | 26.28 | 2326700.0 | 25.35 |
| 2020-05-18 | 26.3 | 24.84 | 24.84 | 26.16 | 3267100.0 | 25.23 |
| 2020-05-15 | 24.32 | 23.61 | 23.93 | 24.08 | 3159100.0 | 23.23 |
| 2020-05-14 | 24.15 | 22.64 | 23.03 | 24.07 | 2000800.0 | 23.22 |
| 2020-05-13 | 24.03 | 23.3 | 23.76 | 23.49 | 2439800.0 | 22.66 |
| 2020-05-12 | 25.64 | 23.91 | 25.56 | 23.94 | 2085000.0 | 23.09 |
| 2020-05-11 | 25.91 | 25.17 | 25.2 | 25.54 | 2553800.0 | 24.64 |
| 2020-05-08 | 25.61 | 24.85 | 25.1 | 25.4 | 2295300.0 | 24.5 |
| 2020-05-07 | 25.53 | 24.64 | 24.89 | 24.78 | 3976700.0 | 23.9 |
| 2020-05-06 | 24.68 | 23.66 | 23.84 | 24.51 | 3431900.0 | 23.64 |
| 2020-05-05 | 24.36 | 23.79 | 23.91 | 23.87 | 1765000.0 | 23.03 |
| 2020-05-04 | 23.74 | 22.78 | 22.82 | 23.64 | 2255000.0 | 22.8 |
| 2020-05-01 | 24.2 | 22.98 | 24.11 | 23.1 | 2044200.0 | 22.28 |
| 2020-04-30 | 24.8 | 24.03 | 24.63 | 24.63 | 2154900.0 | 23.76 |
| 2020-04-29 | 25.09 | 24.4 | 24.81 | 24.91 | 1490900.0 | 24.03 |
| 2020-04-28 | 24.72 | 24.06 | 24.37 | 24.22 | 1251700.0 | 23.36 |
| 2020-04-27 | 23.76 | 23.26 | 23.46 | 23.57 | 1514800.0 | 22.74 |
| 2020-04-24 | 23.64 | 22.97 | 23.36 | 23.21 | 1415000.0 | 22.39 |
| 2020-04-23 | 23.92 | 23.27 | 23.47 | 23.28 | 2115600.0 | 22.46 |
| 2020-04-22 | 24.0 | 23.49 | 23.84 | 23.53 | 1491600.0 | 22.7 |
| 2020-04-21 | 24.52 | 23.07 | 24.17 | 23.44 | 2053200.0 | 22.61 |
| 2020-04-20 | 25.01 | 24.27 | 24.56 | 24.72 | 2415300.0 | 23.85 |
| 2020-04-17 | 25.76 | 24.65 | 25.28 | 24.89 | 1413500.0 | 24.01 |
| 2020-04-16 | 25.01 | 24.27 | 24.95 | 24.58 | 3456600.0 | 23.71 |
| 2020-04-15 | 25.86 | 24.75 | 25.59 | 24.84 | 3340400.0 | 23.96 |
| 2020-04-14 | 26.92 | 26.0 | 26.56 | 26.39 | 2033100.0 | 25.46 |
| 2020-04-13 | 27.11 | 25.87 | 27.11 | 25.99 | 1323900.0 | 25.07 |
| 2020-04-09 | 27.5 | 25.76 | 26.04 | 27.35 | 3174700.0 | 26.38 |
| 2020-04-08 | 25.71 | 23.93 | 24.4 | 25.46 | 2564400.0 | 24.56 |
| 2020-04-07 | 25.69 | 23.78 | 25.27 | 24.07 | 2468900.0 | 23.22 |
| 2020-04-06 | 24.58 | 22.93 | 22.93 | 24.17 | 2651400.0 | 23.31 |
| 2020-04-03 | 22.78 | 21.55 | 22.49 | 21.94 | 1428300.0 | 21.16 |
| 2020-04-02 | 22.84 | 21.63 | 21.67 | 22.76 | 2157700.0 | 21.95 |
| 2020-04-01 | 23.46 | 21.63 | 22.98 | 21.89 | 2402000.0 | 21.12 |
| 2020-03-31 | 24.85 | 23.55 | 24.84 | 24.28 | 2287900.0 | 23.12 |
| 2020-03-30 | 25.41 | 23.56 | 25.41 | 25.09 | 2110100.0 | 23.89 |
| 2020-03-27 | 25.52 | 22.92 | 23.78 | 25.13 | 1769500.0 | 23.93 |
| 2020-03-26 | 24.61 | 22.7 | 23.15 | 24.54 | 2273500.0 | 23.36 |
| 2020-03-25 | 23.76 | 21.62 | 22.0 | 22.84 | 2671400.0 | 21.75 |
| 2020-03-24 | 22.39 | 20.83 | 21.4 | 22.18 | 2535400.0 | 21.12 |
| 2020-03-23 | 22.59 | 20.61 | 21.65 | 20.89 | 2827800.0 | 19.89 |
| 2020-03-20 | 23.76 | 21.56 | 22.5 | 21.96 | 3507500.0 | 20.91 |
| 2020-03-19 | 24.22 | 21.71 | 22.82 | 22.43 | 2307000.0 | 21.36 |
| 2020-03-18 | 26.38 | 21.97 | 24.56 | 22.89 | 3059600.0 | 21.79 |
| 2020-03-17 | 27.08 | 24.27 | 25.5 | 26.1 | 2694900.0 | 24.85 |
| 2020-03-16 | 27.93 | 25.04 | 27.9 | 25.05 | 3090800.0 | 23.85 |
| 2020-03-13 | 30.22 | 27.72 | 29.22 | 30.07 | 2763100.0 | 28.63 |
| 2020-03-12 | 30.37 | 27.5 | 28.9 | 27.99 | 2870700.0 | 26.65 |
| 2020-03-11 | 32.52 | 30.72 | 32.2 | 30.76 | 2195200.0 | 29.29 |
| 2020-03-10 | 33.18 | 31.06 | 32.67 | 32.75 | 2827200.0 | 31.18 |
| 2020-03-09 | 33.15 | 31.92 | 32.55 | 32.31 | 2945800.0 | 30.76 |
| 2020-03-06 | 34.22 | 32.86 | 33.47 | 34.14 | 4077000.0 | 32.5 |
| 2020-03-05 | 34.01 | 33.08 | 33.08 | 33.99 | 3248000.0 | 32.36 |
| 2020-03-04 | 33.57 | 32.59 | 32.64 | 33.53 | 1587300.0 | 31.92 |
| 2020-03-03 | 32.56 | 31.57 | 31.82 | 32.12 | 1780700.0 | 30.58 |
| 2020-03-02 | 31.87 | 30.84 | 31.31 | 31.74 | 2148000.0 | 30.22 |
| 2020-02-28 | 31.56 | 29.57 | 30.92 | 31.14 | 2947700.0 | 29.65 |
| 2020-02-27 | 33.34 | 31.41 | 32.95 | 31.41 | 1987400.0 | 29.91 |
| 2020-02-26 | 33.96 | 33.04 | 33.28 | 33.23 | 2633400.0 | 31.64 |
| 2020-02-25 | 33.77 | 32.98 | 33.77 | 33.27 | 1673700.0 | 31.68 |
| 2020-02-24 | 34.01 | 33.28 | 33.28 | 33.7 | 1457000.0 | 32.09 |
| 2020-02-21 | 33.91 | 33.26 | 33.4 | 33.75 | 959200.0 | 32.13 |
| 2020-02-20 | 33.39 | 32.35 | 32.45 | 33.37 | 1077400.0 | 31.77 |
| 2020-02-19 | 33.15 | 32.21 | 33.15 | 32.46 | 2316400.0 | 30.91 |
| 2020-02-18 | 33.66 | 33.11 | 33.66 | 33.2 | 1014400.0 | 31.61 |