名前 | Heartland Financial USA Inc. Common Stock |
ティッカー | HTLF |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 46.24 | 45.6 | 45.63 | 45.7 | 115500.0 | 45.7 |
2021-02-12 | 46.0 | 44.9 | 45.21 | 45.35 | 142100.0 | 45.35 |
2021-02-11 | 45.9 | 44.76 | 45.9 | 45.48 | 138500.0 | 45.48 |
2021-02-10 | 46.5 | 45.63 | 46.06 | 45.8 | 209300.0 | 45.58 |
2021-02-09 | 46.3 | 44.92 | 45.23 | 46.23 | 280100.0 | 46.01 |
2021-02-08 | 45.5 | 44.63 | 45.0 | 45.5 | 161400.0 | 45.28 |
2021-02-05 | 45.0 | 44.25 | 45.0 | 44.61 | 111300.0 | 44.4 |
2021-02-04 | 45.29 | 43.64 | 44.04 | 45.08 | 182600.0 | 44.86 |
2021-02-03 | 43.85 | 42.75 | 43.66 | 43.57 | 127600.0 | 43.36 |
2021-02-02 | 44.3 | 43.18 | 43.97 | 43.79 | 203100.0 | 43.58 |
2021-02-01 | 43.65 | 42.38 | 42.79 | 43.3 | 86100.0 | 43.09 |
2021-01-29 | 44.06 | 42.5 | 43.77 | 42.66 | 148400.0 | 42.46 |
2021-01-28 | 44.21 | 41.98 | 43.13 | 43.77 | 177700.0 | 43.56 |
2021-01-27 | 45.15 | 42.22 | 44.75 | 42.34 | 208000.0 | 42.14 |
2021-01-26 | 46.0 | 44.51 | 45.35 | 45.66 | 235400.0 | 45.44 |
2021-01-25 | 46.35 | 44.23 | 45.3 | 45.3 | 173900.0 | 45.08 |
2021-01-22 | 46.06 | 44.18 | 44.18 | 45.89 | 169400.0 | 45.67 |
2021-01-21 | 45.5 | 44.66 | 45.49 | 44.69 | 144900.0 | 44.48 |
2021-01-20 | 45.44 | 44.83 | 45.12 | 45.37 | 155900.0 | 45.15 |
2021-01-19 | 45.51 | 44.82 | 45.22 | 45.19 | 237500.0 | 44.97 |
2021-01-15 | 45.42 | 44.27 | 44.59 | 44.97 | 158600.0 | 44.75 |
2021-01-14 | 45.45 | 44.26 | 44.76 | 45.3 | 151600.0 | 45.08 |
2021-01-13 | 44.46 | 43.2 | 44.46 | 44.16 | 163300.0 | 43.95 |
2021-01-12 | 45.0 | 43.82 | 44.24 | 44.71 | 180100.0 | 44.5 |
2021-01-11 | 44.17 | 43.11 | 43.11 | 43.86 | 137600.0 | 43.65 |
2021-01-08 | 44.4 | 42.63 | 44.4 | 43.7 | 185500.0 | 43.49 |
2021-01-07 | 44.94 | 43.84 | 44.54 | 44.11 | 198700.0 | 43.9 |
2021-01-06 | 44.84 | 40.99 | 41.88 | 44.32 | 348600.0 | 44.11 |
2021-01-05 | 41.42 | 40.15 | 40.54 | 40.74 | 143900.0 | 40.54 |
2021-01-04 | 41.1 | 38.02 | 40.87 | 40.45 | 219100.0 | 40.26 |
2020-12-31 | 40.78 | 36.71 | 38.47 | 40.37 | 130300.0 | 40.18 |
2020-12-30 | 40.63 | 39.99 | 40.0 | 40.38 | 70900.0 | 40.19 |
2020-12-29 | 41.41 | 39.77 | 41.06 | 39.92 | 110800.0 | 39.73 |
2020-12-28 | 41.46 | 40.44 | 40.88 | 41.18 | 86400.0 | 40.98 |
2020-12-24 | 41.44 | 40.12 | 41.1 | 40.65 | 65500.0 | 40.45 |
2020-12-23 | 41.01 | 39.85 | 40.0 | 40.81 | 118700.0 | 40.61 |
2020-12-22 | 40.62 | 39.4 | 40.57 | 39.76 | 160100.0 | 39.57 |
2020-12-21 | 41.22 | 39.59 | 41.19 | 40.49 | 170100.0 | 40.3 |
2020-12-18 | 42.03 | 40.92 | 42.0 | 41.34 | 379200.0 | 41.14 |
2020-12-17 | 42.14 | 41.04 | 42.14 | 41.71 | 152100.0 | 41.51 |
2020-12-16 | 42.71 | 41.76 | 42.71 | 42.2 | 103200.0 | 42.0 |
2020-12-15 | 43.26 | 41.97 | 42.53 | 42.55 | 199000.0 | 42.35 |
2020-12-14 | 43.11 | 41.9 | 43.0 | 42.02 | 112900.0 | 41.82 |
2020-12-11 | 42.57 | 41.25 | 41.63 | 42.21 | 80900.0 | 42.01 |
2020-12-10 | 42.82 | 41.86 | 42.13 | 42.52 | 105300.0 | 42.32 |
2020-12-09 | 43.15 | 42.01 | 42.96 | 42.59 | 131700.0 | 42.39 |
2020-12-08 | 42.42 | 41.41 | 41.61 | 42.38 | 80100.0 | 42.18 |
2020-12-07 | 42.16 | 40.87 | 41.42 | 41.94 | 69800.0 | 41.74 |
2020-12-04 | 41.94 | 40.83 | 41.36 | 41.89 | 63300.0 | 41.69 |
2020-12-03 | 41.01 | 40.12 | 40.87 | 40.76 | 95500.0 | 40.56 |
2020-12-02 | 40.83 | 39.25 | 39.67 | 40.68 | 66300.0 | 40.48 |
2020-12-01 | 41.77 | 39.6 | 39.72 | 39.93 | 101600.0 | 39.74 |
2020-11-30 | 40.67 | 38.72 | 40.63 | 38.98 | 143600.0 | 38.79 |
2020-11-27 | 40.98 | 40.01 | 40.98 | 40.46 | 50200.0 | 40.27 |
2020-11-25 | 41.85 | 40.6 | 41.85 | 41.15 | 124800.0 | 40.95 |
2020-11-24 | 42.26 | 40.06 | 40.64 | 42.12 | 153000.0 | 41.92 |
2020-11-23 | 40.42 | 39.46 | 39.82 | 40.01 | 72200.0 | 39.82 |
2020-11-20 | 39.87 | 38.47 | 38.94 | 39.4 | 71200.0 | 39.21 |
2020-11-19 | 39.54 | 38.62 | 39.25 | 39.49 | 101100.0 | 39.3 |
2020-11-18 | 40.92 | 39.42 | 40.46 | 39.5 | 109500.0 | 39.31 |
2020-11-17 | 40.69 | 38.71 | 39.92 | 40.37 | 124400.0 | 40.18 |
2020-11-16 | 40.43 | 37.53 | 39.34 | 40.39 | 107500.0 | 40.2 |
2020-11-13 | 39.06 | 37.96 | 37.96 | 38.67 | 71100.0 | 38.48 |
2020-11-12 | 37.88 | 37.01 | 37.49 | 37.51 | 101300.0 | 37.33 |
2020-11-11 | 39.04 | 37.6 | 39.04 | 38.4 | 130900.0 | 38.02 |
2020-11-10 | 39.31 | 37.14 | 37.14 | 39.01 | 154400.0 | 38.62 |
2020-11-09 | 38.94 | 35.05 | 35.05 | 37.11 | 210100.0 | 36.74 |
2020-11-06 | 34.14 | 32.52 | 34.0 | 32.52 | 47200.0 | 32.2 |
2020-11-05 | 33.98 | 31.87 | 32.14 | 33.62 | 75300.0 | 33.28 |
2020-11-04 | 34.34 | 32.06 | 34.06 | 32.11 | 68100.0 | 31.79 |
2020-11-03 | 35.2 | 33.95 | 34.23 | 34.99 | 110700.0 | 34.64 |
2020-11-02 | 33.59 | 33.14 | 33.5 | 33.46 | 108300.0 | 33.13 |
2020-10-30 | 33.31 | 32.46 | 32.46 | 32.94 | 92900.0 | 32.61 |
2020-10-29 | 32.69 | 31.51 | 32.18 | 32.5 | 155300.0 | 32.18 |
2020-10-28 | 33.23 | 32.19 | 33.13 | 32.29 | 107800.0 | 31.97 |
2020-10-27 | 35.44 | 33.73 | 35.44 | 33.77 | 137900.0 | 33.43 |
2020-10-26 | 35.02 | 34.32 | 34.59 | 35.0 | 100100.0 | 34.65 |
2020-10-23 | 35.76 | 34.07 | 35.49 | 35.22 | 112300.0 | 34.87 |
2020-10-22 | 35.0 | 33.95 | 33.95 | 34.98 | 109700.0 | 34.63 |
2020-10-21 | 34.11 | 33.58 | 33.58 | 33.77 | 71700.0 | 33.43 |
2020-10-20 | 34.05 | 33.47 | 33.47 | 33.64 | 100300.0 | 33.3 |
2020-10-19 | 33.64 | 32.96 | 33.64 | 33.04 | 78500.0 | 32.71 |
2020-10-16 | 33.52 | 32.61 | 32.96 | 33.3 | 74500.0 | 32.97 |
2020-10-15 | 33.35 | 32.2 | 32.25 | 33.05 | 187000.0 | 32.72 |
2020-10-14 | 33.63 | 32.65 | 33.06 | 32.65 | 46900.0 | 32.32 |
2020-10-13 | 34.23 | 33.07 | 34.09 | 33.3 | 64500.0 | 32.97 |
2020-10-12 | 34.57 | 33.52 | 33.52 | 34.44 | 101500.0 | 34.1 |
2020-10-09 | 34.42 | 33.56 | 34.42 | 33.68 | 51300.0 | 33.34 |
2020-10-08 | 34.39 | 33.59 | 34.03 | 34.18 | 68400.0 | 33.84 |
2020-10-07 | 34.09 | 33.08 | 33.63 | 33.57 | 121500.0 | 33.23 |
2020-10-06 | 34.43 | 33.04 | 33.55 | 33.08 | 82000.0 | 32.75 |
2020-10-05 | 33.2 | 32.01 | 32.01 | 33.06 | 77100.0 | 32.73 |
2020-10-02 | 31.8 | 30.21 | 30.25 | 31.69 | 73200.0 | 31.37 |
2020-10-01 | 30.89 | 29.83 | 30.23 | 30.79 | 162100.0 | 30.48 |
2020-09-30 | 30.75 | 29.77 | 30.45 | 30.0 | 60500.0 | 29.7 |
2020-09-29 | 30.45 | 29.51 | 30.45 | 30.21 | 48200.0 | 29.91 |
2020-09-28 | 30.81 | 29.67 | 29.67 | 30.53 | 60100.0 | 30.23 |
2020-09-25 | 29.39 | 28.63 | 28.63 | 29.31 | 71300.0 | 29.02 |
2020-09-24 | 29.8 | 28.37 | 28.73 | 29.09 | 107000.0 | 28.8 |
2020-09-23 | 30.39 | 28.55 | 29.79 | 28.61 | 135400.0 | 28.32 |
2020-09-22 | 31.08 | 29.57 | 30.53 | 29.7 | 121400.0 | 29.4 |
2020-09-21 | 31.91 | 30.27 | 31.05 | 30.65 | 235000.0 | 30.34 |
2020-09-18 | 32.69 | 31.83 | 32.69 | 32.13 | 338400.0 | 31.81 |
2020-09-17 | 32.68 | 32.01 | 32.05 | 32.39 | 120300.0 | 32.07 |
2020-09-16 | 32.84 | 31.83 | 32.16 | 32.54 | 109200.0 | 32.22 |
2020-09-15 | 32.69 | 31.79 | 32.69 | 32.15 | 115600.0 | 31.83 |
2020-09-14 | 32.73 | 31.67 | 32.06 | 32.57 | 118900.0 | 32.24 |
2020-09-11 | 32.11 | 31.56 | 32.11 | 31.88 | 79300.0 | 31.56 |
2020-09-10 | 32.79 | 32.1 | 32.28 | 32.13 | 123400.0 | 31.81 |
2020-09-09 | 33.15 | 31.4 | 32.85 | 32.19 | 152400.0 | 31.87 |
2020-09-08 | 33.58 | 32.4 | 33.57 | 32.72 | 80100.0 | 32.39 |
2020-09-04 | 34.91 | 33.31 | 34.65 | 33.97 | 111700.0 | 33.63 |
2020-09-03 | 35.0 | 33.53 | 33.9 | 33.82 | 84300.0 | 33.48 |
2020-09-02 | 33.96 | 33.23 | 33.26 | 33.72 | 92800.0 | 33.38 |
2020-09-01 | 34.25 | 33.28 | 34.21 | 33.46 | 110900.0 | 33.13 |
2020-08-31 | 34.87 | 34.21 | 34.64 | 34.43 | 182500.0 | 34.09 |
2020-08-28 | 34.93 | 34.36 | 34.76 | 34.82 | 131800.0 | 34.47 |
2020-08-27 | 35.08 | 33.91 | 33.91 | 34.53 | 69100.0 | 34.19 |
2020-08-26 | 34.65 | 33.6 | 34.41 | 33.9 | 112200.0 | 33.56 |
2020-08-25 | 35.0 | 33.83 | 34.74 | 34.36 | 61700.0 | 34.02 |
2020-08-24 | 34.24 | 32.8 | 33.26 | 34.23 | 64400.0 | 33.89 |
2020-08-21 | 33.35 | 32.72 | 33.27 | 33.01 | 95500.0 | 32.68 |
2020-08-20 | 33.32 | 32.79 | 32.96 | 33.17 | 111300.0 | 32.84 |
2020-08-19 | 34.01 | 32.73 | 32.95 | 33.6 | 114700.0 | 33.26 |
2020-08-18 | 33.8 | 32.86 | 33.8 | 32.95 | 65700.0 | 32.62 |
2020-08-17 | 34.47 | 33.8 | 34.27 | 34.02 | 51600.0 | 33.68 |
2020-08-14 | 34.77 | 33.61 | 33.7 | 34.46 | 42000.0 | 34.12 |
2020-08-13 | 34.64 | 33.82 | 34.35 | 34.05 | 60600.0 | 33.71 |
2020-08-12 | 35.83 | 34.14 | 35.77 | 34.71 | 97900.0 | 34.36 |
2020-08-11 | 35.54 | 33.22 | 34.53 | 35.05 | 179200.0 | 34.7 |
2020-08-10 | 35.24 | 33.99 | 34.13 | 34.16 | 170200.0 | 33.82 |
2020-08-07 | 34.08 | 32.14 | 32.14 | 34.02 | 84800.0 | 33.68 |
2020-08-06 | 32.7 | 31.99 | 32.17 | 32.46 | 72300.0 | 32.14 |
2020-08-05 | 32.7 | 31.62 | 31.83 | 32.62 | 86100.0 | 32.1 |
2020-08-04 | 31.9 | 31.1 | 31.9 | 31.48 | 63700.0 | 30.97 |
2020-08-03 | 32.03 | 30.91 | 31.24 | 31.78 | 99200.0 | 31.27 |
2020-07-31 | 31.55 | 30.4 | 31.3 | 31.24 | 105100.0 | 30.74 |
2020-07-30 | 31.95 | 31.21 | 31.87 | 31.55 | 76800.0 | 31.04 |
2020-07-29 | 32.72 | 31.39 | 31.75 | 32.72 | 121800.0 | 32.19 |
2020-07-28 | 32.49 | 31.02 | 31.26 | 31.78 | 192800.0 | 31.27 |
2020-07-27 | 31.32 | 30.34 | 31.0 | 30.64 | 65500.0 | 30.15 |
2020-07-24 | 31.85 | 31.11 | 31.51 | 31.18 | 62400.0 | 30.68 |
2020-07-23 | 31.81 | 30.57 | 30.57 | 31.48 | 96500.0 | 30.97 |
2020-07-22 | 31.28 | 30.41 | 31.09 | 30.59 | 137900.0 | 30.1 |
2020-07-21 | 31.63 | 30.52 | 30.52 | 31.49 | 179400.0 | 30.98 |
2020-07-20 | 31.15 | 29.88 | 30.7 | 29.98 | 73400.0 | 29.5 |
2020-07-17 | 31.81 | 30.88 | 31.56 | 30.93 | 65400.0 | 30.43 |
2020-07-16 | 32.25 | 31.25 | 31.28 | 31.73 | 90800.0 | 31.22 |
2020-07-15 | 31.98 | 30.9 | 31.05 | 31.67 | 141500.0 | 31.16 |
2020-07-14 | 30.77 | 29.59 | 30.56 | 30.02 | 115700.0 | 29.54 |
2020-07-13 | 31.33 | 29.81 | 30.48 | 30.67 | 122300.0 | 30.18 |
2020-07-10 | 30.31 | 29.14 | 29.14 | 30.29 | 180300.0 | 29.8 |
2020-07-09 | 30.3 | 28.9 | 30.23 | 29.02 | 126300.0 | 28.55 |
2020-07-08 | 31.23 | 29.83 | 30.55 | 30.41 | 111000.0 | 29.92 |
2020-07-07 | 31.37 | 30.0 | 31.35 | 30.59 | 90300.0 | 30.1 |
2020-07-06 | 32.96 | 31.52 | 32.75 | 31.76 | 132600.0 | 31.25 |
2020-07-02 | 33.22 | 31.53 | 32.95 | 31.66 | 140200.0 | 31.15 |
2020-07-01 | 33.73 | 31.83 | 33.73 | 31.9 | 118000.0 | 31.39 |
2020-06-30 | 33.68 | 32.3 | 32.3 | 33.44 | 120900.0 | 32.9 |
2020-06-29 | 32.7 | 30.82 | 31.37 | 32.54 | 116000.0 | 32.02 |
2020-06-26 | 31.17 | 29.87 | 31.03 | 30.7 | 347200.0 | 30.21 |
2020-06-25 | 31.71 | 29.82 | 30.09 | 31.64 | 109000.0 | 31.13 |
2020-06-24 | 31.23 | 29.98 | 31.23 | 30.35 | 171300.0 | 29.86 |
2020-06-23 | 32.43 | 31.7 | 32.37 | 31.72 | 210500.0 | 31.21 |
2020-06-22 | 32.29 | 30.87 | 31.05 | 31.9 | 111900.0 | 31.39 |
2020-06-19 | 32.87 | 30.44 | 32.3 | 31.66 | 260200.0 | 31.15 |
2020-06-18 | 32.42 | 31.25 | 31.25 | 31.83 | 79100.0 | 31.32 |
2020-06-17 | 33.19 | 31.31 | 33.11 | 31.59 | 70600.0 | 31.08 |
2020-06-16 | 33.77 | 32.24 | 33.77 | 33.18 | 65900.0 | 32.65 |
2020-06-15 | 32.52 | 30.3 | 30.35 | 31.92 | 95500.0 | 31.41 |
2020-06-12 | 33.23 | 30.95 | 32.54 | 31.96 | 137600.0 | 31.45 |
2020-06-11 | 32.61 | 30.84 | 32.03 | 30.98 | 165800.0 | 30.48 |
2020-06-10 | 36.56 | 34.12 | 36.3 | 34.27 | 97500.0 | 33.72 |
2020-06-09 | 37.35 | 35.48 | 36.02 | 36.58 | 91600.0 | 35.99 |
2020-06-08 | 37.99 | 36.26 | 37.55 | 37.16 | 112500.0 | 36.56 |
2020-06-05 | 37.72 | 35.92 | 36.39 | 36.75 | 159400.0 | 36.16 |
2020-06-04 | 34.03 | 32.64 | 32.77 | 33.93 | 102700.0 | 33.39 |
2020-06-03 | 33.73 | 32.18 | 32.18 | 33.13 | 109600.0 | 32.6 |
2020-06-02 | 32.36 | 30.53 | 31.98 | 31.26 | 64000.0 | 30.76 |
2020-06-01 | 32.6 | 31.53 | 32.25 | 31.55 | 124100.0 | 31.04 |
2020-05-29 | 32.4 | 31.51 | 31.66 | 32.01 | 132400.0 | 31.5 |
2020-05-28 | 35.25 | 32.31 | 35.25 | 32.61 | 122900.0 | 32.09 |
2020-05-27 | 34.85 | 32.72 | 32.9 | 34.67 | 141200.0 | 34.11 |
2020-05-26 | 31.95 | 30.92 | 31.0 | 31.7 | 134000.0 | 31.19 |
2020-05-22 | 30.5 | 29.24 | 30.29 | 29.51 | 83500.0 | 29.04 |
2020-05-21 | 30.67 | 29.89 | 30.05 | 30.05 | 114400.0 | 29.57 |
2020-05-20 | 30.45 | 28.86 | 29.25 | 30.29 | 140400.0 | 29.8 |
2020-05-19 | 29.8 | 28.03 | 29.8 | 28.03 | 103400.0 | 27.58 |
2020-05-18 | 30.33 | 28.24 | 28.24 | 30.09 | 197000.0 | 29.61 |
2020-05-15 | 27.25 | 26.49 | 26.65 | 26.76 | 128900.0 | 26.33 |
2020-05-14 | 27.07 | 25.3 | 26.17 | 26.91 | 176600.0 | 26.48 |
2020-05-13 | 28.55 | 26.35 | 28.55 | 27.22 | 134900.0 | 26.59 |
2020-05-12 | 30.92 | 28.77 | 30.92 | 28.85 | 112300.0 | 28.18 |
2020-05-11 | 32.32 | 30.49 | 31.7 | 30.7 | 137300.0 | 29.99 |
2020-05-08 | 32.62 | 31.52 | 31.75 | 32.43 | 128600.0 | 31.67 |
2020-05-07 | 31.78 | 30.66 | 30.91 | 30.89 | 111100.0 | 30.17 |
2020-05-06 | 32.51 | 30.53 | 32.14 | 30.66 | 97900.0 | 29.95 |
2020-05-05 | 33.79 | 31.82 | 33.57 | 31.87 | 126300.0 | 31.13 |
2020-05-04 | 32.94 | 31.9 | 32.61 | 32.84 | 171000.0 | 32.08 |
2020-05-01 | 33.5 | 32.17 | 33.02 | 32.92 | 147900.0 | 32.15 |
2020-04-30 | 35.07 | 33.65 | 34.51 | 33.97 | 129400.0 | 33.18 |
2020-04-29 | 36.19 | 34.06 | 34.5 | 35.42 | 284900.0 | 34.6 |
2020-04-28 | 34.33 | 32.55 | 33.0 | 33.82 | 225300.0 | 33.03 |
2020-04-27 | 32.69 | 29.87 | 30.49 | 32.25 | 213800.0 | 31.5 |
2020-04-24 | 30.36 | 29.49 | 29.68 | 30.02 | 148000.0 | 29.32 |
2020-04-23 | 29.77 | 29.11 | 29.29 | 29.46 | 110100.0 | 28.77 |
2020-04-22 | 29.79 | 28.69 | 29.28 | 28.85 | 85900.0 | 28.18 |
2020-04-21 | 29.29 | 28.07 | 28.67 | 29.0 | 90600.0 | 28.32 |
2020-04-20 | 30.35 | 28.55 | 29.01 | 29.64 | 100200.0 | 28.95 |
2020-04-17 | 30.39 | 29.18 | 29.18 | 30.04 | 151800.0 | 29.34 |
2020-04-16 | 29.39 | 27.12 | 29.39 | 27.86 | 151000.0 | 27.21 |
2020-04-15 | 30.8 | 29.24 | 30.5 | 29.46 | 204000.0 | 28.77 |
2020-04-14 | 32.32 | 30.52 | 32.32 | 31.1 | 162400.0 | 30.38 |
2020-04-13 | 32.42 | 30.74 | 32.42 | 31.36 | 175100.0 | 30.63 |
2020-04-09 | 32.72 | 30.92 | 31.18 | 32.67 | 172500.0 | 31.91 |
2020-04-08 | 30.61 | 29.12 | 29.9 | 30.16 | 167000.0 | 29.46 |
2020-04-07 | 31.28 | 28.74 | 30.4 | 29.26 | 167400.0 | 28.58 |
2020-04-06 | 30.16 | 28.69 | 28.79 | 29.58 | 194100.0 | 28.89 |
2020-04-03 | 29.39 | 26.73 | 29.26 | 27.33 | 132600.0 | 26.69 |
2020-04-02 | 29.62 | 28.0 | 28.0 | 29.51 | 149400.0 | 28.82 |
2020-04-01 | 29.48 | 28.0 | 29.48 | 28.37 | 150100.0 | 27.71 |
2020-03-31 | 30.52 | 29.15 | 29.84 | 30.2 | 170300.0 | 29.5 |
2020-03-30 | 30.52 | 28.34 | 29.55 | 30.11 | 116000.0 | 29.41 |
2020-03-27 | 31.16 | 29.66 | 30.3 | 29.72 | 120800.0 | 29.03 |
2020-03-26 | 31.29 | 28.24 | 28.52 | 31.12 | 171800.0 | 30.4 |
2020-03-25 | 33.2 | 27.51 | 28.28 | 28.06 | 175700.0 | 27.41 |
2020-03-24 | 31.18 | 25.57 | 27.71 | 28.31 | 271300.0 | 27.65 |
2020-03-23 | 28.33 | 25.26 | 28.28 | 26.35 | 294400.0 | 25.74 |
2020-03-20 | 33.54 | 27.71 | 32.82 | 28.05 | 336200.0 | 27.4 |
2020-03-19 | 33.72 | 30.1 | 31.56 | 32.76 | 301600.0 | 32.0 |
2020-03-18 | 31.85 | 28.65 | 30.14 | 31.85 | 219700.0 | 31.11 |
2020-03-17 | 32.69 | 28.01 | 29.43 | 32.57 | 228300.0 | 31.81 |
2020-03-16 | 32.41 | 28.43 | 31.42 | 28.69 | 233300.0 | 28.02 |
2020-03-13 | 34.46 | 31.04 | 31.99 | 34.46 | 216400.0 | 33.66 |
2020-03-12 | 33.64 | 29.33 | 31.03 | 30.34 | 215100.0 | 29.63 |
2020-03-11 | 35.69 | 33.18 | 34.51 | 33.65 | 207800.0 | 32.87 |
2020-03-10 | 36.66 | 33.82 | 36.18 | 36.04 | 206900.0 | 35.2 |
2020-03-09 | 38.14 | 34.91 | 38.14 | 34.92 | 259500.0 | 34.11 |
2020-03-06 | 41.85 | 39.95 | 40.33 | 40.9 | 138400.0 | 39.95 |
2020-03-05 | 43.18 | 41.63 | 42.86 | 42.24 | 142200.0 | 41.26 |
2020-03-04 | 44.27 | 43.05 | 44.12 | 44.17 | 94100.0 | 43.14 |
2020-03-03 | 45.74 | 43.31 | 45.13 | 43.63 | 111300.0 | 42.61 |
2020-03-02 | 45.34 | 42.48 | 42.87 | 45.28 | 119000.0 | 44.23 |
2020-02-28 | 44.84 | 41.77 | 44.19 | 42.85 | 248700.0 | 41.85 |
2020-02-27 | 48.01 | 45.47 | 46.8 | 45.48 | 171300.0 | 44.42 |
2020-02-26 | 48.73 | 47.64 | 48.28 | 47.69 | 134200.0 | 46.58 |
2020-02-25 | 49.5 | 47.93 | 49.5 | 48.02 | 141300.0 | 46.9 |
2020-02-24 | 49.8 | 49.26 | 49.49 | 49.38 | 103800.0 | 48.23 |
2020-02-21 | 51.38 | 50.89 | 51.38 | 50.93 | 105800.0 | 49.74 |
2020-02-20 | 51.85 | 50.81 | 50.92 | 51.52 | 102300.0 | 50.32 |
2020-02-19 | 51.13 | 50.56 | 50.6 | 50.92 | 117100.0 | 49.73 |
2020-02-18 | 50.62 | 50.05 | 50.31 | 50.28 | 122500.0 | 49.11 |