| 名前 | Stratus Properties Inc. Common Stock |
| ティッカー | STRS |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 26.65 | 25.51 | 26.63 | 25.6 | 8100.0 | 25.6 |
| 2021-02-12 | 26.85 | 26.31 | 26.56 | 26.57 | 4600.0 | 26.57 |
| 2021-02-11 | 27.4 | 26.8 | 26.8 | 26.85 | 6600.0 | 26.85 |
| 2021-02-10 | 28.1 | 27.02 | 27.76 | 27.09 | 5600.0 | 27.09 |
| 2021-02-09 | 28.11 | 26.45 | 26.45 | 27.61 | 12400.0 | 27.61 |
| 2021-02-08 | 27.4 | 25.5 | 25.6 | 26.95 | 3200.0 | 26.95 |
| 2021-02-05 | 25.85 | 23.76 | 23.76 | 25.6 | 4800.0 | 25.6 |
| 2021-02-04 | 27.27 | 25.7 | 25.95 | 25.9 | 7500.0 | 25.9 |
| 2021-02-03 | 26.75 | 25.21 | 25.75 | 25.67 | 8000.0 | 25.67 |
| 2021-02-02 | 26.45 | 26.0 | 26.35 | 26.0 | 4000.0 | 26.0 |
| 2021-02-01 | 26.93 | 26.0 | 26.2 | 26.0 | 11000.0 | 26.0 |
| 2021-01-29 | 27.32 | 25.73 | 25.81 | 26.14 | 18500.0 | 26.14 |
| 2021-01-28 | 26.36 | 25.24 | 26.36 | 25.88 | 21200.0 | 25.88 |
| 2021-01-27 | 26.7 | 26.0 | 26.0 | 26.0 | 12800.0 | 26.0 |
| 2021-01-26 | 28.1 | 26.0 | 26.0 | 26.53 | 22700.0 | 26.53 |
| 2021-01-25 | 26.68 | 24.53 | 24.61 | 25.6 | 5000.0 | 25.6 |
| 2021-01-22 | 24.91 | 24.5 | 24.65 | 24.88 | 6200.0 | 24.88 |
| 2021-01-21 | 25.42 | 24.35 | 25.1 | 24.35 | 10800.0 | 24.35 |
| 2021-01-20 | 26.0 | 25.26 | 25.82 | 25.26 | 6300.0 | 25.26 |
| 2021-01-19 | 26.37 | 25.32 | 26.37 | 25.48 | 4800.0 | 25.48 |
| 2021-01-15 | 26.07 | 25.81 | 26.05 | 25.81 | 3100.0 | 25.81 |
| 2021-01-14 | 27.15 | 26.03 | 26.57 | 26.48 | 5600.0 | 26.48 |
| 2021-01-13 | 26.65 | 26.13 | 26.57 | 26.37 | 3800.0 | 26.37 |
| 2021-01-12 | 27.51 | 25.8 | 25.99 | 26.9 | 9600.0 | 26.9 |
| 2021-01-11 | 25.3 | 24.92 | 24.92 | 25.3 | 4800.0 | 25.3 |
| 2021-01-08 | 26.5 | 24.87 | 26.5 | 24.87 | 3800.0 | 24.87 |
| 2021-01-07 | 28.18 | 24.9 | 24.9 | 25.74 | 14200.0 | 25.74 |
| 2021-01-06 | 25.29 | 24.35 | 24.4 | 24.4 | 10000.0 | 24.4 |
| 2021-01-05 | 24.85 | 23.57 | 24.17 | 23.99 | 8100.0 | 23.99 |
| 2021-01-04 | 25.5 | 23.88 | 25.5 | 24.16 | 5200.0 | 24.16 |
| 2020-12-31 | 25.91 | 25.5 | 25.68 | 25.5 | 4100.0 | 25.5 |
| 2020-12-30 | 25.06 | 24.87 | 24.87 | 24.9 | 2800.0 | 24.9 |
| 2020-12-29 | 25.41 | 23.5 | 24.0 | 24.12 | 21000.0 | 24.12 |
| 2020-12-28 | 24.5 | 23.5 | 23.5 | 24.11 | 8800.0 | 24.11 |
| 2020-12-24 | 24.19 | 23.21 | 23.3 | 23.21 | 1200.0 | 23.21 |
| 2020-12-23 | 23.55 | 22.81 | 22.81 | 23.55 | 3600.0 | 23.55 |
| 2020-12-22 | 23.88 | 21.83 | 23.65 | 22.31 | 10000.0 | 22.31 |
| 2020-12-21 | 24.71 | 24.0 | 24.6 | 24.12 | 5300.0 | 24.12 |
| 2020-12-18 | 26.8 | 24.48 | 26.8 | 24.48 | 34900.0 | 24.48 |
| 2020-12-17 | 27.0 | 25.58 | 26.0 | 26.39 | 6600.0 | 26.39 |
| 2020-12-16 | 26.88 | 25.68 | 26.62 | 26.1 | 11900.0 | 26.1 |
| 2020-12-15 | 26.69 | 25.13 | 25.13 | 26.69 | 11000.0 | 26.69 |
| 2020-12-14 | 25.5 | 24.74 | 25.27 | 24.74 | 6900.0 | 24.74 |
| 2020-12-11 | 24.93 | 24.32 | 24.91 | 24.92 | 5400.0 | 24.92 |
| 2020-12-10 | 25.25 | 24.43 | 24.99 | 25.25 | 7000.0 | 25.25 |
| 2020-12-09 | 25.68 | 24.23 | 25.45 | 24.79 | 6300.0 | 24.79 |
| 2020-12-08 | 25.56 | 24.7 | 24.7 | 25.19 | 7500.0 | 25.19 |
| 2020-12-07 | 25.35 | 24.71 | 25.01 | 24.73 | 5900.0 | 24.73 |
| 2020-12-04 | 25.45 | 24.16 | 24.8 | 25.31 | 4600.0 | 25.31 |
| 2020-12-03 | 24.86 | 24.74 | 24.74 | 24.83 | 2200.0 | 24.83 |
| 2020-12-02 | 24.9 | 24.5 | 24.75 | 24.5 | 4100.0 | 24.5 |
| 2020-12-01 | 25.47 | 24.64 | 24.91 | 24.64 | 10700.0 | 24.64 |
| 2020-11-30 | 25.43 | 24.1 | 25.02 | 24.35 | 10100.0 | 24.35 |
| 2020-11-27 | 25.9 | 24.92 | 25.7 | 25.36 | 6500.0 | 25.36 |
| 2020-11-25 | 26.4 | 25.49 | 25.8 | 25.87 | 8200.0 | 25.87 |
| 2020-11-24 | 26.25 | 24.73 | 24.8 | 26.25 | 14300.0 | 26.25 |
| 2020-11-23 | 24.72 | 24.12 | 24.61 | 24.47 | 3900.0 | 24.47 |
| 2020-11-20 | 24.99 | 23.91 | 24.62 | 24.2 | 8000.0 | 24.2 |
| 2020-11-19 | 25.19 | 24.82 | 24.96 | 25.1 | 3300.0 | 25.1 |
| 2020-11-18 | 25.4 | 24.72 | 25.1 | 24.72 | 5000.0 | 24.72 |
| 2020-11-17 | 26.01 | 24.51 | 25.44 | 24.9 | 11500.0 | 24.9 |
| 2020-11-16 | 26.69 | 25.44 | 25.71 | 26.51 | 12900.0 | 26.51 |
| 2020-11-13 | 25.3 | 24.5 | 24.67 | 25.01 | 4300.0 | 25.01 |
| 2020-11-12 | 25.43 | 23.85 | 25.25 | 24.5 | 5800.0 | 24.5 |
| 2020-11-11 | 25.3 | 24.85 | 25.25 | 25.25 | 10400.0 | 25.25 |
| 2020-11-10 | 26.45 | 24.47 | 24.47 | 25.66 | 15800.0 | 25.66 |
| 2020-11-09 | 25.5 | 23.05 | 23.05 | 24.07 | 13200.0 | 24.07 |
| 2020-11-06 | 23.7 | 22.33 | 23.26 | 22.95 | 7000.0 | 22.95 |
| 2020-11-05 | 22.98 | 22.7 | 22.77 | 22.98 | 4200.0 | 22.98 |
| 2020-11-04 | 23.27 | 22.5 | 22.98 | 22.5 | 1900.0 | 22.5 |
| 2020-11-03 | 23.4 | 22.75 | 22.75 | 23.31 | 6100.0 | 23.31 |
| 2020-11-02 | 22.45 | 21.6 | 21.62 | 22.45 | 3400.0 | 22.45 |
| 2020-10-30 | 21.98 | 21.19 | 21.65 | 21.37 | 12900.0 | 21.37 |
| 2020-10-29 | 22.0 | 21.09 | 21.29 | 22.0 | 11900.0 | 22.0 |
| 2020-10-28 | 22.17 | 20.78 | 21.64 | 21.46 | 5200.0 | 21.46 |
| 2020-10-27 | 22.25 | 22.0 | 22.24 | 22.0 | 5600.0 | 22.0 |
| 2020-10-26 | 23.15 | 22.06 | 23.15 | 22.08 | 4600.0 | 22.08 |
| 2020-10-23 | 23.5 | 22.67 | 22.67 | 23.15 | 10000.0 | 23.15 |
| 2020-10-22 | 23.23 | 22.43 | 22.6 | 22.43 | 11400.0 | 22.43 |
| 2020-10-21 | 22.85 | 22.25 | 22.69 | 22.6 | 3300.0 | 22.6 |
| 2020-10-20 | 23.0 | 22.3 | 22.3 | 22.79 | 5000.0 | 22.79 |
| 2020-10-19 | 22.98 | 22.03 | 22.66 | 22.03 | 5000.0 | 22.03 |
| 2020-10-16 | 23.38 | 22.9 | 22.9 | 23.01 | 4100.0 | 23.01 |
| 2020-10-15 | 23.26 | 22.51 | 23.0 | 23.22 | 7900.0 | 23.22 |
| 2020-10-14 | 23.49 | 23.02 | 23.39 | 23.02 | 1000.0 | 23.02 |
| 2020-10-13 | 23.52 | 23.19 | 23.19 | 23.52 | 2800.0 | 23.52 |
| 2020-10-12 | 24.0 | 23.5 | 23.51 | 23.89 | 4800.0 | 23.89 |
| 2020-10-09 | 24.31 | 24.15 | 24.19 | 24.19 | 2400.0 | 24.19 |
| 2020-10-08 | 24.78 | 23.76 | 23.76 | 24.56 | 3800.0 | 24.56 |
| 2020-10-07 | 23.78 | 22.89 | 22.89 | 23.78 | 4800.0 | 23.78 |
| 2020-10-06 | 22.6 | 21.6 | 22.4 | 22.36 | 11800.0 | 22.36 |
| 2020-10-05 | 22.5 | 21.76 | 21.76 | 22.05 | 6900.0 | 22.05 |
| 2020-10-02 | 21.85 | 21.38 | 21.75 | 21.85 | 3200.0 | 21.85 |
| 2020-10-01 | 22.4 | 21.7 | 21.9 | 22.03 | 6200.0 | 22.03 |
| 2020-09-30 | 21.87 | 21.25 | 21.57 | 21.56 | 18300.0 | 21.56 |
| 2020-09-29 | 21.7 | 20.5 | 20.75 | 21.7 | 3300.0 | 21.7 |
| 2020-09-28 | 21.31 | 20.46 | 21.16 | 20.63 | 11400.0 | 20.63 |
| 2020-09-25 | 21.07 | 18.34 | 18.34 | 20.85 | 22200.0 | 20.85 |
| 2020-09-24 | 20.58 | 18.06 | 20.54 | 18.1 | 9200.0 | 18.1 |
| 2020-09-23 | 21.73 | 20.12 | 21.46 | 20.29 | 5000.0 | 20.29 |
| 2020-09-22 | 22.57 | 21.85 | 21.85 | 22.25 | 7700.0 | 22.25 |
| 2020-09-21 | 22.4 | 21.18 | 21.86 | 21.85 | 13000.0 | 21.85 |
| 2020-09-18 | 23.05 | 21.85 | 23.05 | 21.86 | 23500.0 | 21.86 |
| 2020-09-17 | 22.65 | 19.75 | 21.85 | 22.52 | 12100.0 | 22.52 |
| 2020-09-16 | 22.6 | 22.31 | 22.4 | 22.31 | 7200.0 | 22.31 |
| 2020-09-15 | 22.7 | 21.45 | 22.59 | 22.48 | 10700.0 | 22.48 |
| 2020-09-14 | 22.72 | 20.75 | 20.75 | 22.72 | 9400.0 | 22.72 |
| 2020-09-11 | 21.13 | 20.7 | 20.72 | 20.8 | 4500.0 | 20.8 |
| 2020-09-10 | 21.0 | 20.16 | 20.3 | 20.62 | 5700.0 | 20.62 |
| 2020-09-09 | 21.07 | 20.14 | 20.76 | 20.79 | 7600.0 | 20.79 |
| 2020-09-08 | 20.59 | 20.1 | 20.14 | 20.4 | 4800.0 | 20.4 |
| 2020-09-04 | 20.73 | 19.95 | 20.4 | 20.55 | 8200.0 | 20.55 |
| 2020-09-03 | 20.31 | 19.65 | 20.19 | 20.12 | 6100.0 | 20.12 |
| 2020-09-02 | 20.2 | 19.73 | 19.73 | 20.19 | 4200.0 | 20.19 |
| 2020-09-01 | 19.84 | 19.61 | 19.66 | 19.71 | 4600.0 | 19.71 |
| 2020-08-31 | 20.61 | 19.55 | 19.97 | 19.6 | 13000.0 | 19.6 |
| 2020-08-28 | 20.14 | 19.64 | 19.86 | 19.92 | 4100.0 | 19.92 |
| 2020-08-27 | 20.49 | 19.8 | 20.0 | 19.8 | 6500.0 | 19.8 |
| 2020-08-26 | 20.46 | 19.77 | 20.46 | 19.77 | 5400.0 | 19.77 |
| 2020-08-25 | 20.37 | 19.9 | 20.11 | 20.1 | 3300.0 | 20.1 |
| 2020-08-24 | 20.22 | 19.75 | 19.93 | 20.2 | 9300.0 | 20.2 |
| 2020-08-21 | 20.18 | 19.92 | 19.92 | 20.18 | 5200.0 | 20.18 |
| 2020-08-20 | 20.25 | 19.83 | 19.83 | 20.19 | 8200.0 | 20.19 |
| 2020-08-19 | 21.1 | 19.78 | 20.0 | 20.15 | 14600.0 | 20.15 |
| 2020-08-18 | 20.31 | 19.96 | 20.0 | 20.19 | 4700.0 | 20.19 |
| 2020-08-17 | 20.23 | 19.89 | 19.9 | 20.06 | 6400.0 | 20.06 |
| 2020-08-14 | 20.24 | 19.52 | 19.71 | 20.1 | 13500.0 | 20.1 |
| 2020-08-13 | 20.57 | 20.11 | 20.19 | 20.22 | 5200.0 | 20.22 |
| 2020-08-12 | 21.5 | 19.62 | 19.62 | 20.5 | 14300.0 | 20.5 |
| 2020-08-11 | 20.86 | 19.28 | 19.67 | 20.28 | 7500.0 | 20.28 |
| 2020-08-10 | 19.2 | 19.2 | 19.2 | 19.2 | 1900.0 | 19.2 |
| 2020-08-07 | 19.69 | 18.95 | 19.01 | 19.02 | 12700.0 | 19.02 |
| 2020-08-06 | 19.4 | 18.95 | 18.95 | 19.4 | 700.0 | 19.4 |
| 2020-08-05 | 20.0 | 19.05 | 19.63 | 19.32 | 79200.0 | 19.32 |
| 2020-08-04 | 19.9 | 19.11 | 19.9 | 19.51 | 6400.0 | 19.51 |
| 2020-08-03 | 19.89 | 18.8 | 18.91 | 19.69 | 3800.0 | 19.69 |
| 2020-07-31 | 19.51 | 19.1 | 19.51 | 19.1 | 3500.0 | 19.1 |
| 2020-07-30 | 20.03 | 18.02 | 19.48 | 19.84 | 16900.0 | 19.84 |
| 2020-07-29 | 19.14 | 18.48 | 18.49 | 19.14 | 4100.0 | 19.14 |
| 2020-07-28 | 18.69 | 18.2 | 18.69 | 18.2 | 3100.0 | 18.2 |
| 2020-07-27 | 19.13 | 18.39 | 18.41 | 19.13 | 2600.0 | 19.13 |
| 2020-07-24 | 18.36 | 18.23 | 18.36 | 18.23 | 7300.0 | 18.23 |
| 2020-07-23 | 19.05 | 18.25 | 18.25 | 18.42 | 4500.0 | 18.42 |
| 2020-07-22 | 18.3 | 17.92 | 17.92 | 18.3 | 2700.0 | 18.3 |
| 2020-07-21 | 19.3 | 18.51 | 18.75 | 18.72 | 14500.0 | 18.72 |
| 2020-07-20 | 18.5 | 18.24 | 18.24 | 18.5 | 1100.0 | 18.5 |
| 2020-07-17 | 18.18 | 17.86 | 17.9 | 17.86 | 4900.0 | 17.86 |
| 2020-07-16 | 18.75 | 17.67 | 18.26 | 18.11 | 14300.0 | 18.11 |
| 2020-07-15 | 19.2 | 18.2 | 18.87 | 18.63 | 15600.0 | 18.63 |
| 2020-07-14 | 18.28 | 17.5 | 17.5 | 18.28 | 6000.0 | 18.28 |
| 2020-07-13 | 18.74 | 17.51 | 18.74 | 17.51 | 8700.0 | 17.51 |
| 2020-07-10 | 18.8 | 16.4 | 16.4 | 18.8 | 21200.0 | 18.8 |
| 2020-07-09 | 17.52 | 16.8 | 17.52 | 16.8 | 15100.0 | 16.8 |
| 2020-07-08 | 17.81 | 17.28 | 17.49 | 17.53 | 3900.0 | 17.53 |
| 2020-07-07 | 18.69 | 17.31 | 18.69 | 17.31 | 3700.0 | 17.31 |
| 2020-07-06 | 19.35 | 19.35 | 19.35 | 19.35 | 1900.0 | 19.35 |
| 2020-07-02 | 19.68 | 19.0 | 19.68 | 19.0 | 3200.0 | 19.0 |
| 2020-07-01 | 19.63 | 18.29 | 19.59 | 19.48 | 7900.0 | 19.48 |
| 2020-06-30 | 19.96 | 18.04 | 18.04 | 19.81 | 14100.0 | 19.81 |
| 2020-06-29 | 18.5 | 17.0 | 17.31 | 17.75 | 8600.0 | 17.75 |
| 2020-06-26 | 17.04 | 16.64 | 17.04 | 16.75 | 18300.0 | 16.75 |
| 2020-06-25 | 18.0 | 14.5 | 16.0 | 18.0 | 11600.0 | 18.0 |
| 2020-06-24 | 17.06 | 16.04 | 17.01 | 16.04 | 21600.0 | 16.04 |
| 2020-06-23 | 17.75 | 17.5 | 17.5 | 17.5 | 2900.0 | 17.5 |
| 2020-06-22 | 18.48 | 17.52 | 17.92 | 17.76 | 3500.0 | 17.76 |
| 2020-06-19 | 20.57 | 18.1 | 18.7 | 18.1 | 18400.0 | 18.1 |
| 2020-06-18 | 18.61 | 17.35 | 18.43 | 18.6 | 2800.0 | 18.6 |
| 2020-06-17 | 21.44 | 18.0 | 20.87 | 18.0 | 12700.0 | 18.0 |
| 2020-06-16 | 20.8 | 18.09 | 19.3 | 20.8 | 11400.0 | 20.8 |
| 2020-06-15 | 18.77 | 15.57 | 16.75 | 18.77 | 17100.0 | 18.77 |
| 2020-06-12 | 18.18 | 17.0 | 17.78 | 17.05 | 6800.0 | 17.05 |
| 2020-06-11 | 17.5 | 16.85 | 17.11 | 16.86 | 18500.0 | 16.86 |
| 2020-06-10 | 19.38 | 17.0 | 18.99 | 18.01 | 7500.0 | 18.01 |
| 2020-06-09 | 20.15 | 18.5 | 20.15 | 18.61 | 5700.0 | 18.61 |
| 2020-06-08 | 20.91 | 19.76 | 20.37 | 20.91 | 7400.0 | 20.91 |
| 2020-06-05 | 20.88 | 18.42 | 18.42 | 20.32 | 29100.0 | 20.32 |
| 2020-06-04 | 17.65 | 17.0 | 17.0 | 17.65 | 16800.0 | 17.65 |
| 2020-06-03 | 17.45 | 16.9 | 17.45 | 17.06 | 19900.0 | 17.06 |
| 2020-06-02 | 17.89 | 16.64 | 17.89 | 17.11 | 5200.0 | 17.11 |
| 2020-06-01 | 17.2 | 16.1 | 17.0 | 16.1 | 21800.0 | 16.1 |
| 2020-05-29 | 17.24 | 16.16 | 17.21 | 16.96 | 15000.0 | 16.96 |
| 2020-05-28 | 18.06 | 17.27 | 18.0 | 17.27 | 6800.0 | 17.27 |
| 2020-05-27 | 17.94 | 15.92 | 16.59 | 17.66 | 9000.0 | 17.66 |
| 2020-05-26 | 16.93 | 15.63 | 16.39 | 16.14 | 14000.0 | 16.14 |
| 2020-05-22 | 15.78 | 14.34 | 15.21 | 15.5 | 18700.0 | 15.5 |
| 2020-05-21 | 16.83 | 15.76 | 16.59 | 15.9 | 6300.0 | 15.9 |
| 2020-05-20 | 17.39 | 15.3 | 15.44 | 17.39 | 8900.0 | 17.39 |
| 2020-05-19 | 15.79 | 14.61 | 15.79 | 15.02 | 5900.0 | 15.02 |
| 2020-05-18 | 16.88 | 15.22 | 15.22 | 16.2 | 11600.0 | 16.2 |
| 2020-05-15 | 15.02 | 14.04 | 14.3 | 14.66 | 8400.0 | 14.66 |
| 2020-05-14 | 14.8 | 13.22 | 14.03 | 14.48 | 6700.0 | 14.48 |
| 2020-05-13 | 15.95 | 14.53 | 15.95 | 14.53 | 6600.0 | 14.53 |
| 2020-05-12 | 16.75 | 16.0 | 16.21 | 16.09 | 6000.0 | 16.09 |
| 2020-05-11 | 18.27 | 17.19 | 17.19 | 17.5 | 9500.0 | 17.5 |
| 2020-05-08 | 18.26 | 16.73 | 16.73 | 17.4 | 6000.0 | 17.4 |
| 2020-05-07 | 16.82 | 16.3 | 16.3 | 16.6 | 3700.0 | 16.6 |
| 2020-05-06 | 16.35 | 16.0 | 16.31 | 16.0 | 4100.0 | 16.0 |
| 2020-05-05 | 18.31 | 16.0 | 17.26 | 16.0 | 11100.0 | 16.0 |
| 2020-05-04 | 16.8 | 16.02 | 16.02 | 16.8 | 5400.0 | 16.8 |
| 2020-05-01 | 17.0 | 16.02 | 16.62 | 16.48 | 13500.0 | 16.48 |
| 2020-04-30 | 17.55 | 16.71 | 17.27 | 16.77 | 6300.0 | 16.77 |
| 2020-04-29 | 18.5 | 16.6 | 16.89 | 17.93 | 10100.0 | 17.93 |
| 2020-04-28 | 16.8 | 16.0 | 16.8 | 16.1 | 7900.0 | 16.1 |
| 2020-04-27 | 16.79 | 16.09 | 16.46 | 16.1 | 6500.0 | 16.1 |
| 2020-04-24 | 16.49 | 15.01 | 15.01 | 16.49 | 11300.0 | 16.49 |
| 2020-04-23 | 15.76 | 14.77 | 15.4 | 15.39 | 4100.0 | 15.39 |
| 2020-04-22 | 16.45 | 13.84 | 13.84 | 15.73 | 13400.0 | 15.73 |
| 2020-04-21 | 15.5 | 14.04 | 14.45 | 15.0 | 7200.0 | 15.0 |
| 2020-04-20 | 17.57 | 14.75 | 15.69 | 14.8 | 12800.0 | 14.8 |
| 2020-04-17 | 19.5 | 13.29 | 13.29 | 16.37 | 11600.0 | 16.37 |
| 2020-04-16 | 14.5 | 12.0 | 14.5 | 12.81 | 18000.0 | 12.81 |
| 2020-04-15 | 17.05 | 14.62 | 17.05 | 14.62 | 6000.0 | 14.62 |
| 2020-04-14 | 18.18 | 17.2 | 17.5 | 17.2 | 11500.0 | 17.2 |
| 2020-04-13 | 17.89 | 17.06 | 17.8 | 17.06 | 3100.0 | 17.06 |
| 2020-04-09 | 18.64 | 17.38 | 18.45 | 18.0 | 16100.0 | 18.0 |
| 2020-04-08 | 18.3 | 18.03 | 18.06 | 18.26 | 6200.0 | 18.26 |
| 2020-04-07 | 18.32 | 17.72 | 18.18 | 17.78 | 4200.0 | 17.78 |
| 2020-04-06 | 18.49 | 17.1 | 17.22 | 18.39 | 8200.0 | 18.39 |
| 2020-04-03 | 18.0 | 15.5 | 18.0 | 16.25 | 13100.0 | 16.25 |
| 2020-04-02 | 18.8 | 16.85 | 18.3 | 17.8 | 13700.0 | 17.8 |
| 2020-04-01 | 19.8 | 16.26 | 16.31 | 17.73 | 27500.0 | 17.73 |
| 2020-03-31 | 19.2 | 16.09 | 16.27 | 17.69 | 35900.0 | 17.69 |
| 2020-03-30 | 17.39 | 15.88 | 17.0 | 16.97 | 5400.0 | 16.97 |
| 2020-03-27 | 17.97 | 15.75 | 17.97 | 15.76 | 16300.0 | 15.76 |
| 2020-03-26 | 18.78 | 17.18 | 17.26 | 18.5 | 9100.0 | 18.5 |
| 2020-03-25 | 18.85 | 16.75 | 18.0 | 17.5 | 15400.0 | 17.5 |
| 2020-03-24 | 18.68 | 16.94 | 18.05 | 18.0 | 27800.0 | 18.0 |
| 2020-03-23 | 19.24 | 17.5 | 18.85 | 17.5 | 5600.0 | 17.5 |
| 2020-03-20 | 20.5 | 16.72 | 17.24 | 18.32 | 24300.0 | 18.32 |
| 2020-03-19 | 18.11 | 13.02 | 13.55 | 18.11 | 26700.0 | 18.11 |
| 2020-03-18 | 19.05 | 12.1 | 19.05 | 13.01 | 8700.0 | 13.01 |
| 2020-03-17 | 22.0 | 16.5 | 20.8 | 18.98 | 18100.0 | 18.98 |
| 2020-03-16 | 24.9 | 17.66 | 23.7 | 18.7 | 8600.0 | 18.7 |
| 2020-03-13 | 23.75 | 23.2 | 23.2 | 23.75 | 8000.0 | 23.75 |
| 2020-03-12 | 24.8 | 21.95 | 24.69 | 23.01 | 17300.0 | 23.01 |
| 2020-03-11 | 25.98 | 25.12 | 25.98 | 25.7 | 14500.0 | 25.7 |
| 2020-03-10 | 27.0 | 25.85 | 26.96 | 26.7 | 7700.0 | 26.7 |
| 2020-03-09 | 27.37 | 26.08 | 27.37 | 26.51 | 13500.0 | 26.51 |
| 2020-03-06 | 29.46 | 28.1 | 28.1 | 29.04 | 18400.0 | 29.04 |
| 2020-03-05 | 29.39 | 27.84 | 28.47 | 28.56 | 18500.0 | 28.56 |
| 2020-03-04 | 29.51 | 28.29 | 28.82 | 29.51 | 9900.0 | 29.51 |
| 2020-03-03 | 28.94 | 26.05 | 28.94 | 28.0 | 21500.0 | 28.0 |
| 2020-03-02 | 29.7 | 29.05 | 29.7 | 29.58 | 3800.0 | 29.58 |
| 2020-02-28 | 30.46 | 28.56 | 30.46 | 28.66 | 6000.0 | 28.66 |
| 2020-02-27 | 31.13 | 29.42 | 30.51 | 29.42 | 10900.0 | 29.42 |
| 2020-02-26 | 31.53 | 30.54 | 30.69 | 30.54 | 6100.0 | 30.54 |
| 2020-02-25 | 31.14 | 30.33 | 31.14 | 30.78 | 5700.0 | 30.78 |
| 2020-02-24 | 31.26 | 30.9 | 30.9 | 31.09 | 3500.0 | 31.09 |
| 2020-02-21 | 31.74 | 30.99 | 30.99 | 31.52 | 3500.0 | 31.52 |
| 2020-02-20 | 31.16 | 30.5 | 30.52 | 30.92 | 6300.0 | 30.92 |
| 2020-02-19 | 30.81 | 30.38 | 30.38 | 30.61 | 5200.0 | 30.61 |
| 2020-02-18 | 30.5 | 30.22 | 30.5 | 30.4 | 6300.0 | 30.4 |