| 名前 | Chicken Soup for the Soul Entertainment Inc. 9.75% Series A Cumulative Redeemable Perpetual Preferred Stock |
| ティッカー | CSSEP |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 26.24 | 25.85 | 25.86 | 26.05 | 7800.0 | 26.05 |
| 2021-02-12 | 25.84 | 25.6 | 25.7 | 25.73 | 6200.0 | 25.73 |
| 2021-02-11 | 25.7 | 25.64 | 25.64 | 25.69 | 7300.0 | 25.69 |
| 2021-02-10 | 25.66 | 25.52 | 25.61 | 25.66 | 10500.0 | 25.66 |
| 2021-02-09 | 25.69 | 25.5 | 25.55 | 25.55 | 22100.0 | 25.55 |
| 2021-02-08 | 25.9 | 25.53 | 25.88 | 25.55 | 13100.0 | 25.55 |
| 2021-02-05 | 25.97 | 25.78 | 25.8 | 25.89 | 5500.0 | 25.89 |
| 2021-02-04 | 25.87 | 25.55 | 25.78 | 25.83 | 3100.0 | 25.83 |
| 2021-02-03 | 25.99 | 25.53 | 25.7 | 25.95 | 3600.0 | 25.95 |
| 2021-02-02 | 25.89 | 25.71 | 25.89 | 25.81 | 5800.0 | 25.81 |
| 2021-02-01 | 25.84 | 25.5 | 25.73 | 25.65 | 9900.0 | 25.65 |
| 2021-01-29 | 25.75 | 25.16 | 25.75 | 25.61 | 1600.0 | 25.61 |
| 2021-01-28 | 25.9 | 24.95 | 24.95 | 25.7 | 6600.0 | 25.7 |
| 2021-01-27 | 25.81 | 25.33 | 25.76 | 25.79 | 6700.0 | 25.59 |
| 2021-01-26 | 25.96 | 25.92 | 25.95 | 25.93 | 2000.0 | 25.73 |
| 2021-01-25 | 26.15 | 25.27 | 25.49 | 26.0 | 13600.0 | 25.8 |
| 2021-01-22 | 25.71 | 25.27 | 25.29 | 25.35 | 5900.0 | 25.15 |
| 2021-01-21 | 25.73 | 25.2 | 25.23 | 25.29 | 18000.0 | 25.09 |
| 2021-01-20 | 25.15 | 25.06 | 25.1 | 25.15 | 6200.0 | 24.95 |
| 2021-01-19 | 25.18 | 24.9 | 25.1 | 25.1 | 12700.0 | 24.9 |
| 2021-01-15 | 25.1 | 24.81 | 24.92 | 25.1 | 16500.0 | 24.9 |
| 2021-01-14 | 24.8 | 24.4 | 24.42 | 24.59 | 7000.0 | 24.4 |
| 2021-01-13 | 24.67 | 24.35 | 24.65 | 24.35 | 20300.0 | 24.16 |
| 2021-01-12 | 24.7 | 24.25 | 24.7 | 24.62 | 11500.0 | 24.43 |
| 2021-01-11 | 24.92 | 24.51 | 24.84 | 24.64 | 16600.0 | 24.45 |
| 2021-01-08 | 25.11 | 24.77 | 24.97 | 24.89 | 12600.0 | 24.69 |
| 2021-01-07 | 24.9 | 24.76 | 24.85 | 24.84 | 5800.0 | 24.64 |
| 2021-01-06 | 24.99 | 24.66 | 24.92 | 24.74 | 10500.0 | 24.55 |
| 2021-01-05 | 24.9 | 24.5 | 24.5 | 24.9 | 2200.0 | 24.7 |
| 2021-01-04 | 24.77 | 24.21 | 24.67 | 24.7 | 10300.0 | 24.51 |
| 2020-12-31 | 24.68 | 24.25 | 24.4 | 24.51 | 4700.0 | 24.32 |
| 2020-12-30 | 24.44 | 24.17 | 24.44 | 24.43 | 7100.0 | 24.24 |
| 2020-12-29 | 24.78 | 24.26 | 24.69 | 24.63 | 14100.0 | 24.23 |
| 2020-12-28 | 24.8 | 24.55 | 24.6 | 24.78 | 13300.0 | 24.38 |
| 2020-12-24 | 24.6 | 24.27 | 24.49 | 24.6 | 9800.0 | 24.21 |
| 2020-12-23 | 23.95 | 23.4 | 23.54 | 23.9 | 12200.0 | 23.52 |
| 2020-12-22 | 23.48 | 23.37 | 23.42 | 23.4 | 5900.0 | 23.02 |
| 2020-12-21 | 23.4 | 23.29 | 23.33 | 23.32 | 13200.0 | 22.95 |
| 2020-12-18 | 23.42 | 23.25 | 23.25 | 23.37 | 10600.0 | 22.99 |
| 2020-12-17 | 23.45 | 23.35 | 23.44 | 23.45 | 6100.0 | 23.07 |
| 2020-12-16 | 23.42 | 23.29 | 23.29 | 23.3 | 25400.0 | 22.93 |
| 2020-12-15 | 23.35 | 23.17 | 23.22 | 23.3 | 24100.0 | 22.93 |
| 2020-12-14 | 23.35 | 23.06 | 23.35 | 23.09 | 7900.0 | 22.72 |
| 2020-12-11 | 23.25 | 23.06 | 23.06 | 23.13 | 4400.0 | 22.76 |
| 2020-12-10 | 23.21 | 23.0 | 23.0 | 23.04 | 9000.0 | 22.67 |
| 2020-12-09 | 23.1 | 22.96 | 23.0 | 23.09 | 21700.0 | 22.72 |
| 2020-12-08 | 23.09 | 23.0 | 23.05 | 23.0 | 4100.0 | 22.63 |
| 2020-12-07 | 23.05 | 22.96 | 23.03 | 23.02 | 6500.0 | 22.66 |
| 2020-12-04 | 23.09 | 22.95 | 22.95 | 22.98 | 12400.0 | 22.61 |
| 2020-12-03 | 23.05 | 22.97 | 23.0 | 22.97 | 11400.0 | 22.6 |
| 2020-12-02 | 23.03 | 22.95 | 22.99 | 22.99 | 6700.0 | 22.62 |
| 2020-12-01 | 23.05 | 22.99 | 23.0 | 23.05 | 8600.0 | 22.68 |
| 2020-11-30 | 23.0 | 22.85 | 22.88 | 22.98 | 10000.0 | 22.61 |
| 2020-11-27 | 23.05 | 22.87 | 23.0 | 22.93 | 9700.0 | 22.56 |
| 2020-11-25 | 23.15 | 22.95 | 23.1 | 22.95 | 15000.0 | 22.38 |
| 2020-11-24 | 23.19 | 23.08 | 23.08 | 23.14 | 14900.0 | 22.57 |
| 2020-11-23 | 23.1 | 23.04 | 23.1 | 23.08 | 7300.0 | 22.51 |
| 2020-11-20 | 23.1 | 23.02 | 23.02 | 23.02 | 8800.0 | 22.45 |
| 2020-11-19 | 23.12 | 23.0 | 23.03 | 23.03 | 5100.0 | 22.46 |
| 2020-11-18 | 23.05 | 23.0 | 23.04 | 23.03 | 12700.0 | 22.46 |
| 2020-11-17 | 23.05 | 22.94 | 22.94 | 23.0 | 11000.0 | 22.43 |
| 2020-11-16 | 23.0 | 22.9 | 23.0 | 22.99 | 12800.0 | 22.42 |
| 2020-11-13 | 23.0 | 22.87 | 23.0 | 23.0 | 6200.0 | 22.43 |
| 2020-11-12 | 23.01 | 22.95 | 22.97 | 23.01 | 1400.0 | 22.44 |
| 2020-11-11 | 23.02 | 22.82 | 22.82 | 23.0 | 8200.0 | 22.43 |
| 2020-11-10 | 22.9 | 22.71 | 22.71 | 22.9 | 4400.0 | 22.33 |
| 2020-11-09 | 22.88 | 22.41 | 22.65 | 22.82 | 7300.0 | 22.26 |
| 2020-11-06 | 22.73 | 22.17 | 22.35 | 22.57 | 5000.0 | 22.01 |
| 2020-11-05 | 22.78 | 22.37 | 22.78 | 22.51 | 14200.0 | 21.95 |
| 2020-11-04 | 22.86 | 22.26 | 22.6 | 22.35 | 9300.0 | 21.8 |
| 2020-11-03 | 22.88 | 22.37 | 22.37 | 22.58 | 5800.0 | 22.02 |
| 2020-11-02 | 22.73 | 21.67 | 22.58 | 22.12 | 25500.0 | 21.57 |
| 2020-10-30 | 22.95 | 22.4 | 22.65 | 22.55 | 13500.0 | 21.99 |
| 2020-10-29 | 22.85 | 22.69 | 22.85 | 22.69 | 5800.0 | 22.13 |
| 2020-10-28 | 23.05 | 22.75 | 23.05 | 22.77 | 12500.0 | 22.01 |
| 2020-10-27 | 23.14 | 23.05 | 23.1 | 23.08 | 3600.0 | 22.31 |
| 2020-10-26 | 23.2 | 23.04 | 23.1 | 23.05 | 18500.0 | 22.28 |
| 2020-10-23 | 23.2 | 23.1 | 23.15 | 23.12 | 13600.0 | 22.35 |
| 2020-10-22 | 23.15 | 23.03 | 23.1 | 23.1 | 6600.0 | 22.33 |
| 2020-10-21 | 23.13 | 22.98 | 23.0 | 23.13 | 3600.0 | 22.36 |
| 2020-10-20 | 23.05 | 22.75 | 23.0 | 23.0 | 19500.0 | 22.23 |
| 2020-10-19 | 23.1 | 22.95 | 23.05 | 23.0 | 10600.0 | 22.23 |
| 2020-10-16 | 23.1 | 23.05 | 23.05 | 23.08 | 5300.0 | 22.3 |
| 2020-10-15 | 23.1 | 23.05 | 23.05 | 23.06 | 3100.0 | 22.28 |
| 2020-10-14 | 23.11 | 23.04 | 23.04 | 23.1 | 2100.0 | 22.32 |
| 2020-10-13 | 23.15 | 23.01 | 23.04 | 23.01 | 5100.0 | 22.24 |
| 2020-10-12 | 23.15 | 23.0 | 23.11 | 23.02 | 15500.0 | 22.25 |
| 2020-10-09 | 23.25 | 23.11 | 23.14 | 23.14 | 7400.0 | 22.37 |
| 2020-10-08 | 23.25 | 23.1 | 23.14 | 23.15 | 5700.0 | 22.38 |
| 2020-10-07 | 23.17 | 23.13 | 23.15 | 23.16 | 8300.0 | 22.38 |
| 2020-10-06 | 23.16 | 23.11 | 23.14 | 23.13 | 6900.0 | 22.36 |
| 2020-10-05 | 23.16 | 23.1 | 23.1 | 23.14 | 6700.0 | 22.37 |
| 2020-10-02 | 23.2 | 23.09 | 23.1 | 23.09 | 3100.0 | 22.32 |
| 2020-10-01 | 23.27 | 23.12 | 23.12 | 23.15 | 5000.0 | 22.38 |
| 2020-09-30 | 23.29 | 23.04 | 23.17 | 23.1 | 8400.0 | 22.33 |
| 2020-09-29 | 23.15 | 23.05 | 23.15 | 23.05 | 6100.0 | 22.28 |
| 2020-09-28 | 23.4 | 23.2 | 23.2 | 23.25 | 8900.0 | 22.28 |
| 2020-09-25 | 23.25 | 23.09 | 23.1 | 23.25 | 4300.0 | 22.28 |
| 2020-09-24 | 23.17 | 23.05 | 23.05 | 23.1 | 9800.0 | 22.13 |
| 2020-09-23 | 23.29 | 22.96 | 23.1 | 23.2 | 11600.0 | 22.23 |
| 2020-09-22 | 23.2 | 22.95 | 23.1 | 23.1 | 6000.0 | 22.13 |
| 2020-09-21 | 23.2 | 23.05 | 23.05 | 23.1 | 5700.0 | 22.13 |
| 2020-09-18 | 23.13 | 22.81 | 23.0 | 23.08 | 5400.0 | 22.11 |
| 2020-09-17 | 23.08 | 23.0 | 23.0 | 23.05 | 12200.0 | 22.08 |
| 2020-09-16 | 23.27 | 23.03 | 23.25 | 23.1 | 21300.0 | 22.13 |
| 2020-09-15 | 23.5 | 23.0 | 23.25 | 23.2 | 4800.0 | 22.23 |
| 2020-09-14 | 23.47 | 23.0 | 23.29 | 23.0 | 5200.0 | 22.04 |
| 2020-09-11 | 23.41 | 23.2 | 23.3 | 23.2 | 8300.0 | 22.23 |
| 2020-09-10 | 23.39 | 23.25 | 23.25 | 23.28 | 8100.0 | 22.3 |
| 2020-09-09 | 23.33 | 23.05 | 23.05 | 23.2 | 2200.0 | 22.23 |
| 2020-09-08 | 23.1 | 22.95 | 22.99 | 23.0 | 3300.0 | 22.04 |
| 2020-09-04 | 23.06 | 22.8 | 23.06 | 23.05 | 2700.0 | 22.08 |
| 2020-09-03 | 23.39 | 22.91 | 23.28 | 23.08 | 8400.0 | 22.11 |
| 2020-09-02 | 23.63 | 23.2 | 23.25 | 23.31 | 7400.0 | 22.33 |
| 2020-09-01 | 23.35 | 23.0 | 23.18 | 23.25 | 8700.0 | 22.28 |
| 2020-08-31 | 23.74 | 23.19 | 23.37 | 23.34 | 11500.0 | 22.36 |
| 2020-08-28 | 23.2 | 23.1 | 23.17 | 23.1 | 9300.0 | 22.13 |
| 2020-08-27 | 23.39 | 23.3 | 23.3 | 23.32 | 13400.0 | 22.15 |
| 2020-08-26 | 23.39 | 23.22 | 23.35 | 23.3 | 5400.0 | 22.13 |
| 2020-08-25 | 23.39 | 23.3 | 23.34 | 23.39 | 6400.0 | 22.22 |
| 2020-08-24 | 23.4 | 23.34 | 23.34 | 23.34 | 7400.0 | 22.17 |
| 2020-08-21 | 23.48 | 23.25 | 23.39 | 23.34 | 9600.0 | 22.17 |
| 2020-08-20 | 23.55 | 23.23 | 23.5 | 23.48 | 8500.0 | 22.3 |
| 2020-08-19 | 23.5 | 23.05 | 23.05 | 23.4 | 16800.0 | 22.22 |
| 2020-08-18 | 23.15 | 22.99 | 23.01 | 23.08 | 6500.0 | 21.92 |
| 2020-08-17 | 23.24 | 23.0 | 23.15 | 23.0 | 6900.0 | 21.84 |
| 2020-08-14 | 23.05 | 22.92 | 23.03 | 23.0 | 2800.0 | 21.85 |
| 2020-08-13 | 22.98 | 22.8 | 22.98 | 22.93 | 7200.0 | 21.78 |
| 2020-08-12 | 23.14 | 22.86 | 23.03 | 22.88 | 13700.0 | 21.73 |
| 2020-08-11 | 23.0 | 22.9 | 23.0 | 22.96 | 6000.0 | 21.81 |
| 2020-08-10 | 23.05 | 22.95 | 23.0 | 22.96 | 4200.0 | 21.81 |
| 2020-08-07 | 23.06 | 22.98 | 22.98 | 23.0 | 12000.0 | 21.84 |
| 2020-08-06 | 23.05 | 22.9 | 22.9 | 23.05 | 2200.0 | 21.89 |
| 2020-08-05 | 23.0 | 22.83 | 23.0 | 22.85 | 4400.0 | 21.7 |
| 2020-08-04 | 23.0 | 22.93 | 22.95 | 23.0 | 5000.0 | 21.84 |
| 2020-08-03 | 23.05 | 22.9 | 22.91 | 22.98 | 4600.0 | 21.82 |
| 2020-07-31 | 23.05 | 22.8 | 23.05 | 22.93 | 6000.0 | 21.78 |
| 2020-07-30 | 23.14 | 22.89 | 23.14 | 23.0 | 9800.0 | 21.84 |
| 2020-07-29 | 23.2 | 23.1 | 23.2 | 23.12 | 5100.0 | 21.77 |
| 2020-07-28 | 23.15 | 23.07 | 23.15 | 23.1 | 2700.0 | 21.75 |
| 2020-07-27 | 23.24 | 23.01 | 23.12 | 23.1 | 5400.0 | 21.75 |
| 2020-07-24 | 23.21 | 23.02 | 23.2 | 23.14 | 5500.0 | 21.78 |
| 2020-07-23 | 23.35 | 23.2 | 23.26 | 23.25 | 4100.0 | 21.88 |
| 2020-07-22 | 23.63 | 23.12 | 23.13 | 23.6 | 6400.0 | 22.22 |
| 2020-07-21 | 23.63 | 23.02 | 23.5 | 23.02 | 11900.0 | 21.68 |
| 2020-07-20 | 23.75 | 23.42 | 23.44 | 23.45 | 8300.0 | 22.08 |
| 2020-07-17 | 23.44 | 23.0 | 23.07 | 23.44 | 3100.0 | 22.07 |
| 2020-07-16 | 23.33 | 22.92 | 23.08 | 23.0 | 3300.0 | 21.65 |
| 2020-07-15 | 23.23 | 23.0 | 23.23 | 23.08 | 2200.0 | 21.73 |
| 2020-07-14 | 23.23 | 23.0 | 23.0 | 23.23 | 1000.0 | 21.87 |
| 2020-07-13 | 23.4 | 22.76 | 23.28 | 22.89 | 6000.0 | 21.55 |
| 2020-07-10 | 23.34 | 23.21 | 23.34 | 23.31 | 3500.0 | 21.94 |
| 2020-07-09 | 23.34 | 23.2 | 23.22 | 23.2 | 3500.0 | 21.84 |
| 2020-07-08 | 23.34 | 22.72 | 23.34 | 23.26 | 2700.0 | 21.9 |
| 2020-07-07 | 23.43 | 23.15 | 23.2 | 23.2 | 8100.0 | 21.84 |
| 2020-07-06 | 23.43 | 22.52 | 22.79 | 23.21 | 18400.0 | 21.85 |
| 2020-07-02 | 22.8 | 22.51 | 22.51 | 22.52 | 2600.0 | 21.2 |
| 2020-07-01 | 22.75 | 22.6 | 22.7 | 22.6 | 5400.0 | 21.28 |
| 2020-06-30 | 22.66 | 22.66 | 22.66 | 22.66 | 0.0 | 21.33 |
| 2020-06-29 | 23.0 | 22.63 | 23.0 | 22.66 | 3300.0 | 21.33 |
| 2020-06-26 | 22.5 | 22.5 | 22.5 | 22.5 | 600.0 | 20.99 |
| 2020-06-25 | 23.05 | 22.4 | 22.79 | 22.51 | 8700.0 | 21.0 |
| 2020-06-24 | 22.75 | 22.43 | 22.43 | 22.75 | 4100.0 | 21.22 |
| 2020-06-23 | 22.72 | 22.41 | 22.72 | 22.44 | 3100.0 | 20.94 |
| 2020-06-22 | 22.86 | 22.4 | 22.4 | 22.67 | 3100.0 | 21.15 |
| 2020-06-19 | 22.61 | 22.0 | 22.61 | 22.4 | 5100.0 | 20.9 |
| 2020-06-18 | 23.17 | 22.0 | 23.17 | 22.5 | 7600.0 | 20.99 |
| 2020-06-17 | 22.44 | 22.33 | 22.33 | 22.35 | 1100.0 | 20.85 |
| 2020-06-16 | 22.79 | 22.2 | 22.69 | 22.31 | 5100.0 | 20.81 |
| 2020-06-15 | 22.8 | 22.0 | 22.01 | 22.51 | 2900.0 | 21.0 |
| 2020-06-12 | 23.0 | 22.03 | 23.0 | 22.2 | 15900.0 | 20.71 |
| 2020-06-11 | 23.16 | 22.7 | 22.86 | 22.7 | 4900.0 | 21.18 |
| 2020-06-10 | 23.22 | 23.11 | 23.2 | 23.18 | 5900.0 | 21.63 |
| 2020-06-09 | 23.24 | 23.14 | 23.2 | 23.23 | 5500.0 | 21.67 |
| 2020-06-08 | 23.24 | 23.06 | 23.19 | 23.17 | 9400.0 | 21.62 |
| 2020-06-05 | 23.24 | 23.01 | 23.17 | 23.15 | 9500.0 | 21.6 |
| 2020-06-04 | 23.23 | 22.95 | 23.14 | 22.96 | 14300.0 | 21.42 |
| 2020-06-03 | 23.24 | 23.05 | 23.24 | 23.16 | 5600.0 | 21.61 |
| 2020-06-02 | 23.2 | 23.0 | 23.09 | 23.17 | 10100.0 | 21.62 |
| 2020-06-01 | 23.29 | 23.06 | 23.17 | 23.06 | 3400.0 | 21.51 |
| 2020-05-29 | 23.27 | 23.1 | 23.25 | 23.1 | 7200.0 | 21.55 |
| 2020-05-28 | 23.35 | 23.17 | 23.35 | 23.25 | 6800.0 | 21.69 |
| 2020-05-27 | 23.44 | 23.17 | 23.43 | 23.35 | 38300.0 | 21.59 |
| 2020-05-26 | 23.43 | 23.2 | 23.43 | 23.35 | 8800.0 | 21.59 |
| 2020-05-22 | 23.44 | 23.33 | 23.33 | 23.43 | 6200.0 | 21.67 |
| 2020-05-21 | 23.44 | 23.25 | 23.44 | 23.25 | 4900.0 | 21.5 |
| 2020-05-20 | 23.44 | 23.11 | 23.33 | 23.39 | 7300.0 | 21.63 |
| 2020-05-19 | 23.34 | 22.65 | 22.65 | 23.2 | 4900.0 | 21.46 |
| 2020-05-18 | 22.89 | 21.89 | 22.31 | 22.45 | 4500.0 | 20.76 |
| 2020-05-15 | 21.9 | 21.0 | 21.1 | 21.75 | 1800.0 | 20.12 |
| 2020-05-14 | 22.55 | 20.29 | 22.55 | 21.12 | 19800.0 | 19.53 |
| 2020-05-13 | 23.3 | 22.78 | 23.29 | 22.78 | 2500.0 | 21.07 |
| 2020-05-12 | 23.3 | 23.25 | 23.25 | 23.3 | 900.0 | 21.55 |
| 2020-05-11 | 23.41 | 23.22 | 23.28 | 23.22 | 4100.0 | 21.47 |
| 2020-05-08 | 23.44 | 23.15 | 23.37 | 23.34 | 6300.0 | 21.59 |
| 2020-05-07 | 23.44 | 23.16 | 23.16 | 23.44 | 1800.0 | 21.68 |
| 2020-05-06 | 23.5 | 23.0 | 23.5 | 23.5 | 1100.0 | 21.73 |
| 2020-05-05 | 23.9 | 22.86 | 23.0 | 23.14 | 3000.0 | 21.4 |
| 2020-05-04 | 23.0 | 22.87 | 23.0 | 22.99 | 1200.0 | 21.26 |
| 2020-05-01 | 23.2 | 22.99 | 23.03 | 23.04 | 3400.0 | 21.31 |
| 2020-04-30 | 23.48 | 23.12 | 23.48 | 23.12 | 600.0 | 21.38 |
| 2020-04-29 | 23.4 | 23.19 | 23.35 | 23.4 | 1700.0 | 21.64 |
| 2020-04-28 | 23.43 | 23.21 | 23.35 | 23.38 | 5200.0 | 21.44 |
| 2020-04-27 | 23.48 | 23.2 | 23.2 | 23.39 | 4200.0 | 21.45 |
| 2020-04-24 | 23.44 | 23.0 | 23.0 | 23.18 | 1800.0 | 21.26 |
| 2020-04-23 | 23.54 | 23.21 | 23.46 | 23.28 | 4500.0 | 21.34 |
| 2020-04-22 | 23.51 | 23.35 | 23.47 | 23.35 | 1100.0 | 21.41 |
| 2020-04-21 | 23.7 | 23.07 | 23.51 | 23.55 | 6000.0 | 21.59 |
| 2020-04-20 | 23.51 | 22.53 | 22.96 | 23.2 | 4300.0 | 21.27 |
| 2020-04-17 | 23.61 | 23.1 | 23.11 | 23.61 | 4700.0 | 21.65 |
| 2020-04-16 | 23.95 | 22.41 | 23.1 | 23.0 | 1600.0 | 21.09 |
| 2020-04-15 | 23.95 | 22.0 | 22.0 | 22.68 | 1200.0 | 20.8 |
| 2020-04-14 | 22.51 | 20.59 | 22.51 | 22.47 | 15900.0 | 20.6 |
| 2020-04-13 | 23.76 | 21.95 | 23.65 | 22.51 | 16700.0 | 20.64 |
| 2020-04-09 | 24.0 | 22.36 | 22.66 | 23.68 | 6100.0 | 21.71 |
| 2020-04-08 | 22.25 | 20.55 | 21.81 | 22.25 | 3300.0 | 20.4 |
| 2020-04-07 | 21.0 | 20.55 | 20.65 | 21.0 | 4300.0 | 19.25 |
| 2020-04-06 | 20.88 | 19.86 | 20.05 | 20.76 | 4700.0 | 19.03 |
| 2020-04-03 | 20.5 | 19.3 | 19.76 | 19.5 | 6100.0 | 17.88 |
| 2020-04-02 | 19.75 | 19.25 | 19.28 | 19.75 | 4400.0 | 18.11 |
| 2020-04-01 | 20.63 | 19.25 | 20.35 | 19.25 | 7200.0 | 17.65 |
| 2020-03-31 | 20.75 | 18.5 | 18.5 | 20.2 | 7000.0 | 18.52 |
| 2020-03-30 | 19.42 | 18.01 | 19.35 | 18.02 | 7100.0 | 16.52 |
| 2020-03-27 | 20.08 | 18.53 | 20.08 | 19.48 | 19700.0 | 17.67 |
| 2020-03-26 | 20.5 | 18.85 | 19.07 | 20.03 | 14500.0 | 18.17 |
| 2020-03-25 | 19.43 | 16.77 | 17.25 | 19.3 | 34000.0 | 17.51 |
| 2020-03-24 | 17.7 | 16.18 | 16.18 | 16.9 | 4400.0 | 15.33 |
| 2020-03-23 | 16.75 | 15.57 | 16.01 | 16.0 | 19700.0 | 14.52 |
| 2020-03-20 | 18.5 | 15.54 | 18.18 | 16.85 | 20100.0 | 15.29 |
| 2020-03-19 | 17.17 | 11.5 | 16.55 | 16.84 | 32000.0 | 15.28 |
| 2020-03-18 | 18.0 | 15.25 | 17.51 | 16.55 | 18800.0 | 15.01 |
| 2020-03-17 | 19.78 | 16.26 | 18.01 | 18.42 | 29400.0 | 16.71 |
| 2020-03-16 | 23.0 | 10.0 | 23.0 | 18.25 | 28400.0 | 16.55 |
| 2020-03-13 | 24.46 | 23.1 | 23.1 | 23.5 | 7800.0 | 21.32 |
| 2020-03-12 | 24.0 | 22.53 | 24.0 | 22.66 | 22100.0 | 20.56 |
| 2020-03-11 | 24.5 | 24.11 | 24.5 | 24.26 | 8500.0 | 22.01 |
| 2020-03-10 | 25.57 | 23.32 | 25.09 | 23.65 | 27900.0 | 21.46 |
| 2020-03-09 | 25.49 | 24.6 | 25.49 | 24.85 | 22600.0 | 22.55 |
| 2020-03-06 | 25.85 | 25.13 | 25.13 | 25.84 | 7400.0 | 23.44 |
| 2020-03-05 | 26.0 | 25.75 | 25.75 | 25.79 | 2800.0 | 23.4 |
| 2020-03-04 | 26.24 | 25.62 | 25.7 | 25.83 | 5500.0 | 23.43 |
| 2020-03-03 | 25.97 | 25.58 | 25.79 | 25.58 | 2100.0 | 23.21 |
| 2020-03-02 | 25.99 | 25.31 | 25.41 | 25.75 | 13400.0 | 23.36 |
| 2020-02-28 | 26.02 | 25.05 | 25.3 | 25.07 | 35500.0 | 22.74 |
| 2020-02-27 | 26.0 | 25.09 | 25.68 | 25.53 | 18100.0 | 23.17 |
| 2020-02-26 | 26.5 | 26.23 | 26.23 | 26.41 | 11300.0 | 23.77 |
| 2020-02-25 | 26.23 | 25.97 | 26.17 | 26.23 | 9300.0 | 23.61 |
| 2020-02-24 | 26.5 | 26.07 | 26.15 | 26.23 | 6300.0 | 23.61 |
| 2020-02-21 | 26.58 | 26.28 | 26.58 | 26.28 | 2700.0 | 23.66 |
| 2020-02-20 | 26.4 | 26.05 | 26.21 | 26.28 | 2600.0 | 23.66 |
| 2020-02-19 | 26.24 | 26.09 | 26.09 | 26.1 | 4400.0 | 23.5 |
| 2020-02-18 | 26.23 | 26.0 | 26.0 | 26.06 | 4300.0 | 23.46 |