| 名前 | Spark Energy Inc. 8.75% Series A Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Stock |
| ティッカー | SPKEP |
| 国 | United States |
| 上場年 | nan |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.56 | 24.95 | 25.56 | 25.01 | 33700.0 | 25.01 |
| 2021-02-12 | 25.75 | 25.51 | 25.64 | 25.56 | 2800.0 | 25.56 |
| 2021-02-11 | 25.66 | 25.21 | 25.21 | 25.62 | 4400.0 | 25.62 |
| 2021-02-10 | 25.5 | 25.36 | 25.5 | 25.5 | 6800.0 | 25.5 |
| 2021-02-09 | 25.48 | 25.15 | 25.16 | 25.38 | 11400.0 | 25.38 |
| 2021-02-08 | 25.43 | 25.15 | 25.4 | 25.25 | 16500.0 | 25.25 |
| 2021-02-05 | 25.4 | 25.12 | 25.12 | 25.4 | 5900.0 | 25.4 |
| 2021-02-04 | 25.2 | 25.01 | 25.05 | 25.1 | 11600.0 | 25.1 |
| 2021-02-03 | 25.14 | 25.04 | 25.05 | 25.07 | 7600.0 | 25.07 |
| 2021-02-02 | 25.1 | 25.02 | 25.1 | 25.03 | 5100.0 | 25.03 |
| 2021-02-01 | 25.1 | 25.03 | 25.1 | 25.1 | 5600.0 | 25.1 |
| 2021-01-29 | 25.18 | 25.03 | 25.15 | 25.07 | 4400.0 | 25.07 |
| 2021-01-28 | 25.12 | 25.02 | 25.12 | 25.03 | 2100.0 | 25.03 |
| 2021-01-27 | 25.24 | 25.01 | 25.14 | 25.19 | 10200.0 | 25.19 |
| 2021-01-26 | 25.2 | 25.1 | 25.1 | 25.17 | 3400.0 | 25.17 |
| 2021-01-25 | 25.2 | 25.05 | 25.11 | 25.2 | 7100.0 | 25.2 |
| 2021-01-22 | 25.2 | 24.86 | 25.09 | 25.12 | 10500.0 | 25.12 |
| 2021-01-21 | 25.2 | 25.0 | 25.14 | 25.1 | 10900.0 | 25.1 |
| 2021-01-20 | 25.17 | 25.03 | 25.03 | 25.07 | 5400.0 | 25.07 |
| 2021-01-19 | 25.28 | 25.0 | 25.28 | 25.07 | 12300.0 | 25.07 |
| 2021-01-15 | 25.47 | 25.01 | 25.3 | 25.3 | 12800.0 | 25.3 |
| 2021-01-14 | 25.47 | 25.11 | 25.45 | 25.11 | 6600.0 | 25.11 |
| 2021-01-13 | 25.4 | 25.06 | 25.09 | 25.39 | 6900.0 | 25.39 |
| 2021-01-12 | 25.46 | 25.07 | 25.25 | 25.25 | 11800.0 | 25.25 |
| 2021-01-11 | 25.48 | 24.95 | 24.95 | 25.2 | 5000.0 | 25.2 |
| 2021-01-08 | 25.29 | 24.75 | 25.1 | 25.0 | 12100.0 | 25.0 |
| 2021-01-07 | 25.33 | 24.83 | 24.83 | 25.05 | 7500.0 | 25.05 |
| 2021-01-06 | 24.99 | 24.7 | 24.75 | 24.82 | 15200.0 | 24.82 |
| 2021-01-05 | 25.0 | 24.75 | 25.0 | 24.97 | 9600.0 | 24.97 |
| 2021-01-04 | 25.25 | 24.65 | 24.89 | 25.02 | 5000.0 | 25.02 |
| 2020-12-31 | 24.98 | 24.58 | 24.94 | 24.75 | 3600.0 | 24.75 |
| 2020-12-30 | 25.33 | 24.83 | 25.33 | 25.0 | 19000.0 | 25.0 |
| 2020-12-29 | 25.49 | 25.25 | 25.25 | 25.33 | 9600.0 | 24.78 |
| 2020-12-28 | 25.41 | 25.16 | 25.41 | 25.4 | 12500.0 | 24.85 |
| 2020-12-24 | 25.32 | 25.0 | 25.18 | 25.29 | 3900.0 | 24.74 |
| 2020-12-23 | 25.18 | 25.04 | 25.14 | 25.18 | 10600.0 | 24.64 |
| 2020-12-22 | 25.18 | 25.1 | 25.1 | 25.16 | 4100.0 | 24.61 |
| 2020-12-21 | 25.1 | 25.0 | 25.0 | 25.08 | 15200.0 | 24.54 |
| 2020-12-18 | 25.0 | 24.93 | 24.97 | 25.0 | 5700.0 | 24.46 |
| 2020-12-17 | 25.1 | 24.8 | 24.91 | 25.08 | 13800.0 | 24.54 |
| 2020-12-16 | 24.9 | 24.7 | 24.72 | 24.72 | 8400.0 | 24.19 |
| 2020-12-15 | 24.8 | 24.6 | 24.75 | 24.65 | 14700.0 | 24.12 |
| 2020-12-14 | 24.76 | 24.7 | 24.76 | 24.71 | 4400.0 | 24.18 |
| 2020-12-11 | 24.81 | 24.65 | 24.65 | 24.75 | 7100.0 | 24.22 |
| 2020-12-10 | 24.99 | 24.66 | 24.85 | 24.75 | 11500.0 | 24.22 |
| 2020-12-09 | 24.95 | 24.85 | 24.85 | 24.86 | 7300.0 | 24.32 |
| 2020-12-08 | 24.99 | 24.85 | 24.9 | 24.89 | 4000.0 | 24.35 |
| 2020-12-07 | 25.0 | 24.5 | 24.5 | 24.88 | 9700.0 | 24.34 |
| 2020-12-04 | 25.09 | 24.64 | 24.64 | 24.82 | 6600.0 | 24.28 |
| 2020-12-03 | 24.85 | 24.5 | 24.75 | 24.5 | 6300.0 | 23.97 |
| 2020-12-02 | 24.88 | 24.75 | 24.85 | 24.85 | 9500.0 | 24.31 |
| 2020-12-01 | 24.87 | 24.67 | 24.7 | 24.81 | 4000.0 | 24.27 |
| 2020-11-30 | 25.03 | 24.51 | 25.03 | 24.57 | 7000.0 | 24.04 |
| 2020-11-27 | 25.15 | 24.8 | 25.04 | 25.15 | 5700.0 | 24.6 |
| 2020-11-25 | 25.23 | 24.86 | 24.91 | 25.23 | 8700.0 | 24.69 |
| 2020-11-24 | 25.0 | 24.5 | 24.75 | 24.95 | 9900.0 | 24.41 |
| 2020-11-23 | 25.0 | 24.75 | 24.96 | 24.94 | 11800.0 | 24.4 |
| 2020-11-20 | 24.98 | 24.78 | 24.9 | 24.95 | 9600.0 | 24.41 |
| 2020-11-19 | 24.9 | 24.77 | 24.77 | 24.9 | 4000.0 | 24.36 |
| 2020-11-18 | 24.93 | 24.45 | 24.45 | 24.88 | 12100.0 | 24.34 |
| 2020-11-17 | 24.77 | 24.15 | 24.15 | 24.5 | 9500.0 | 23.97 |
| 2020-11-16 | 24.75 | 23.85 | 23.85 | 24.7 | 22200.0 | 24.17 |
| 2020-11-13 | 23.88 | 23.43 | 23.76 | 23.78 | 8400.0 | 23.27 |
| 2020-11-12 | 24.19 | 23.53 | 23.53 | 23.76 | 4000.0 | 23.25 |
| 2020-11-11 | 23.93 | 22.84 | 23.9 | 23.93 | 7900.0 | 23.41 |
| 2020-11-10 | 24.0 | 23.01 | 23.5 | 23.87 | 13000.0 | 23.35 |
| 2020-11-09 | 23.3 | 22.85 | 22.85 | 23.0 | 10100.0 | 22.5 |
| 2020-11-06 | 23.02 | 22.53 | 22.56 | 22.81 | 2600.0 | 22.31 |
| 2020-11-05 | 22.8 | 22.5 | 22.64 | 22.66 | 3500.0 | 22.17 |
| 2020-11-04 | 22.82 | 22.25 | 22.31 | 22.54 | 14900.0 | 22.05 |
| 2020-11-03 | 22.31 | 21.89 | 21.89 | 22.07 | 9800.0 | 21.59 |
| 2020-11-02 | 22.34 | 21.84 | 22.06 | 22.1 | 9500.0 | 21.62 |
| 2020-10-30 | 22.39 | 21.8 | 22.02 | 21.8 | 12300.0 | 21.33 |
| 2020-10-29 | 22.43 | 22.0 | 22.0 | 22.25 | 1800.0 | 21.77 |
| 2020-10-28 | 22.41 | 22.0 | 22.2 | 22.11 | 8900.0 | 21.63 |
| 2020-10-27 | 22.48 | 22.2 | 22.23 | 22.28 | 6400.0 | 21.8 |
| 2020-10-26 | 22.65 | 22.15 | 22.35 | 22.35 | 7400.0 | 21.86 |
| 2020-10-23 | 22.86 | 22.3 | 22.5 | 22.32 | 17800.0 | 21.84 |
| 2020-10-22 | 23.11 | 22.3 | 22.3 | 22.36 | 6300.0 | 21.88 |
| 2020-10-21 | 22.68 | 22.24 | 22.52 | 22.5 | 2800.0 | 22.02 |
| 2020-10-20 | 22.7 | 22.24 | 22.52 | 22.26 | 10300.0 | 21.78 |
| 2020-10-19 | 22.41 | 22.24 | 22.41 | 22.34 | 3700.0 | 21.86 |
| 2020-10-16 | 22.5 | 22.38 | 22.45 | 22.4 | 3400.0 | 21.92 |
| 2020-10-15 | 22.6 | 22.25 | 22.41 | 22.46 | 4700.0 | 21.97 |
| 2020-10-14 | 22.76 | 22.27 | 22.62 | 22.27 | 9300.0 | 21.79 |
| 2020-10-13 | 22.76 | 22.3 | 22.58 | 22.58 | 6500.0 | 22.09 |
| 2020-10-12 | 22.76 | 22.3 | 22.3 | 22.75 | 8700.0 | 22.26 |
| 2020-10-09 | 22.3 | 22.0 | 22.21 | 22.29 | 7300.0 | 21.81 |
| 2020-10-08 | 22.15 | 21.99 | 21.99 | 22.15 | 4100.0 | 21.67 |
| 2020-10-07 | 21.98 | 21.05 | 21.8 | 21.89 | 5200.0 | 21.42 |
| 2020-10-06 | 21.8 | 21.55 | 21.8 | 21.8 | 7500.0 | 21.33 |
| 2020-10-05 | 22.3 | 21.82 | 21.99 | 21.83 | 7900.0 | 21.36 |
| 2020-10-02 | 21.96 | 21.8 | 21.91 | 21.82 | 7300.0 | 21.35 |
| 2020-10-01 | 22.02 | 21.8 | 21.99 | 22.0 | 10500.0 | 21.52 |
| 2020-09-30 | 22.34 | 21.7 | 22.0 | 22.05 | 3900.0 | 21.57 |
| 2020-09-29 | 22.5 | 21.9 | 22.38 | 22.12 | 12300.0 | 21.11 |
| 2020-09-28 | 22.33 | 21.87 | 22.28 | 22.3 | 15400.0 | 21.28 |
| 2020-09-25 | 22.5 | 21.8 | 22.5 | 22.22 | 7400.0 | 21.2 |
| 2020-09-24 | 22.63 | 21.62 | 22.11 | 22.32 | 10100.0 | 21.29 |
| 2020-09-23 | 22.36 | 22.0 | 22.36 | 22.24 | 12500.0 | 21.22 |
| 2020-09-22 | 22.65 | 22.17 | 22.43 | 22.3 | 7700.0 | 21.28 |
| 2020-09-21 | 22.76 | 22.15 | 22.63 | 22.32 | 6000.0 | 21.3 |
| 2020-09-18 | 22.74 | 22.07 | 22.5 | 22.74 | 8100.0 | 21.7 |
| 2020-09-17 | 22.76 | 22.06 | 22.06 | 22.76 | 4400.0 | 21.72 |
| 2020-09-16 | 22.89 | 22.02 | 22.89 | 22.3 | 10200.0 | 21.28 |
| 2020-09-15 | 22.89 | 22.47 | 22.47 | 22.89 | 4100.0 | 21.84 |
| 2020-09-14 | 22.89 | 21.9 | 21.9 | 22.87 | 8300.0 | 21.83 |
| 2020-09-11 | 22.25 | 21.31 | 22.21 | 21.93 | 12100.0 | 20.93 |
| 2020-09-10 | 22.43 | 22.17 | 22.43 | 22.43 | 6000.0 | 21.4 |
| 2020-09-09 | 22.78 | 22.02 | 22.69 | 22.68 | 9700.0 | 21.65 |
| 2020-09-08 | 22.98 | 22.2 | 22.66 | 22.48 | 8500.0 | 21.45 |
| 2020-09-04 | 22.89 | 22.63 | 22.63 | 22.78 | 4300.0 | 21.74 |
| 2020-09-03 | 22.69 | 22.2 | 22.2 | 22.39 | 5100.0 | 21.37 |
| 2020-09-02 | 22.99 | 22.05 | 22.6 | 22.25 | 9700.0 | 21.23 |
| 2020-09-01 | 22.92 | 21.9 | 22.21 | 22.92 | 11700.0 | 21.87 |
| 2020-08-31 | 22.24 | 21.95 | 22.12 | 22.21 | 9500.0 | 21.19 |
| 2020-08-28 | 22.18 | 21.72 | 21.72 | 22.18 | 8400.0 | 21.16 |
| 2020-08-27 | 22.1 | 21.67 | 21.7 | 21.72 | 6300.0 | 20.72 |
| 2020-08-26 | 21.59 | 21.3 | 21.48 | 21.59 | 11800.0 | 20.6 |
| 2020-08-25 | 21.71 | 21.45 | 21.71 | 21.6 | 5900.0 | 20.61 |
| 2020-08-24 | 22.04 | 21.42 | 22.04 | 21.71 | 3800.0 | 20.72 |
| 2020-08-21 | 21.65 | 21.27 | 21.59 | 21.35 | 7000.0 | 20.37 |
| 2020-08-20 | 21.85 | 21.57 | 21.75 | 21.57 | 3100.0 | 20.58 |
| 2020-08-19 | 22.1 | 21.42 | 21.6 | 21.75 | 9500.0 | 20.75 |
| 2020-08-18 | 22.14 | 21.21 | 22.14 | 21.41 | 7300.0 | 20.43 |
| 2020-08-17 | 22.4 | 21.85 | 21.9 | 21.96 | 5600.0 | 20.95 |
| 2020-08-14 | 22.62 | 21.25 | 21.66 | 21.9 | 3500.0 | 20.89 |
| 2020-08-13 | 22.21 | 21.25 | 21.63 | 21.61 | 9400.0 | 20.63 |
| 2020-08-12 | 21.5 | 21.0 | 21.35 | 21.5 | 12000.0 | 20.52 |
| 2020-08-11 | 21.4 | 20.94 | 20.94 | 21.19 | 11100.0 | 20.22 |
| 2020-08-10 | 21.21 | 20.52 | 21.0 | 20.83 | 14900.0 | 19.88 |
| 2020-08-07 | 21.41 | 20.5 | 20.56 | 20.66 | 4400.0 | 19.71 |
| 2020-08-06 | 21.49 | 20.33 | 21.48 | 20.46 | 8900.0 | 19.52 |
| 2020-08-05 | 21.41 | 20.75 | 20.77 | 21.08 | 5600.0 | 20.11 |
| 2020-08-04 | 21.19 | 20.5 | 20.75 | 20.52 | 7500.0 | 19.58 |
| 2020-08-03 | 21.12 | 20.75 | 20.95 | 20.92 | 10000.0 | 19.96 |
| 2020-07-31 | 21.12 | 20.75 | 20.97 | 21.0 | 3500.0 | 20.03 |
| 2020-07-30 | 21.16 | 20.74 | 20.75 | 20.99 | 6400.0 | 20.03 |
| 2020-07-29 | 21.39 | 20.77 | 21.22 | 20.99 | 7700.0 | 20.02 |
| 2020-07-28 | 21.49 | 21.0 | 21.2 | 21.44 | 4300.0 | 20.46 |
| 2020-07-27 | 21.6 | 20.71 | 21.4 | 21.28 | 6900.0 | 20.31 |
| 2020-07-24 | 21.4 | 21.05 | 21.05 | 21.38 | 7500.0 | 20.4 |
| 2020-07-23 | 21.4 | 20.92 | 21.39 | 21.29 | 3500.0 | 20.31 |
| 2020-07-22 | 21.39 | 20.51 | 21.23 | 21.14 | 5800.0 | 20.17 |
| 2020-07-21 | 21.22 | 20.51 | 21.0 | 21.22 | 12700.0 | 20.25 |
| 2020-07-20 | 21.25 | 21.1 | 21.24 | 21.1 | 1900.0 | 20.13 |
| 2020-07-17 | 21.3 | 20.32 | 21.19 | 21.11 | 4100.0 | 20.14 |
| 2020-07-16 | 21.4 | 20.26 | 20.26 | 21.15 | 8800.0 | 20.18 |
| 2020-07-15 | 20.9 | 20.2 | 20.34 | 20.55 | 7800.0 | 19.61 |
| 2020-07-14 | 20.65 | 19.91 | 20.25 | 20.15 | 13700.0 | 19.23 |
| 2020-07-13 | 20.68 | 19.92 | 20.04 | 19.92 | 6400.0 | 19.01 |
| 2020-07-10 | 20.5 | 19.91 | 20.5 | 19.91 | 17800.0 | 19.0 |
| 2020-07-09 | 21.24 | 20.45 | 21.14 | 20.45 | 8000.0 | 19.51 |
| 2020-07-08 | 21.5 | 21.15 | 21.19 | 21.15 | 6600.0 | 20.18 |
| 2020-07-07 | 21.44 | 20.81 | 20.81 | 21.42 | 4600.0 | 20.44 |
| 2020-07-06 | 21.5 | 20.65 | 21.25 | 21.12 | 8700.0 | 20.15 |
| 2020-07-02 | 21.98 | 21.31 | 21.85 | 21.35 | 4300.0 | 20.37 |
| 2020-07-01 | 22.11 | 21.5 | 22.11 | 21.71 | 2400.0 | 20.72 |
| 2020-06-30 | 22.2 | 21.79 | 22.15 | 22.0 | 5500.0 | 20.99 |
| 2020-06-29 | 23.9 | 22.45 | 23.07 | 22.63 | 7800.0 | 21.07 |
| 2020-06-26 | 23.0 | 22.66 | 22.66 | 23.0 | 1900.0 | 21.42 |
| 2020-06-25 | 22.94 | 22.37 | 22.37 | 22.89 | 2600.0 | 21.31 |
| 2020-06-24 | 22.98 | 22.5 | 22.8 | 22.5 | 3700.0 | 20.95 |
| 2020-06-23 | 22.99 | 22.87 | 22.87 | 22.99 | 5000.0 | 21.41 |
| 2020-06-22 | 22.89 | 22.75 | 22.8 | 22.88 | 6000.0 | 21.3 |
| 2020-06-19 | 22.99 | 22.06 | 22.72 | 22.81 | 3400.0 | 21.24 |
| 2020-06-18 | 22.75 | 21.89 | 21.89 | 22.5 | 7100.0 | 20.95 |
| 2020-06-17 | 22.73 | 21.9 | 22.25 | 21.9 | 8000.0 | 20.39 |
| 2020-06-16 | 23.24 | 21.8 | 23.24 | 22.01 | 14700.0 | 20.49 |
| 2020-06-15 | 21.99 | 21.73 | 21.75 | 21.92 | 2900.0 | 20.41 |
| 2020-06-12 | 22.2 | 21.74 | 22.2 | 21.75 | 8500.0 | 20.25 |
| 2020-06-11 | 23.4 | 21.15 | 23.28 | 21.25 | 27400.0 | 19.79 |
| 2020-06-10 | 24.49 | 22.85 | 22.89 | 23.93 | 14200.0 | 22.28 |
| 2020-06-09 | 23.85 | 22.29 | 22.5 | 22.99 | 23200.0 | 21.41 |
| 2020-06-08 | 23.28 | 22.35 | 23.0 | 23.07 | 11600.0 | 21.49 |
| 2020-06-05 | 22.9 | 22.0 | 22.43 | 22.3 | 10600.0 | 20.76 |
| 2020-06-04 | 22.98 | 21.87 | 21.87 | 22.24 | 16100.0 | 20.7 |
| 2020-06-03 | 22.15 | 21.49 | 21.5 | 21.85 | 8400.0 | 20.35 |
| 2020-06-02 | 22.1 | 21.27 | 21.8 | 21.42 | 6200.0 | 19.94 |
| 2020-06-01 | 22.1 | 21.66 | 22.1 | 21.67 | 7200.0 | 20.18 |
| 2020-05-29 | 22.4 | 21.75 | 21.77 | 22.24 | 8400.0 | 20.71 |
| 2020-05-28 | 22.11 | 21.27 | 22.11 | 21.99 | 15100.0 | 20.48 |
| 2020-05-27 | 22.45 | 21.06 | 21.71 | 22.45 | 4300.0 | 20.9 |
| 2020-05-26 | 22.12 | 21.0 | 21.5 | 21.71 | 7200.0 | 20.22 |
| 2020-05-22 | 21.49 | 20.44 | 20.44 | 21.25 | 5600.0 | 19.79 |
| 2020-05-21 | 20.49 | 19.5 | 19.75 | 20.25 | 8500.0 | 18.86 |
| 2020-05-20 | 20.25 | 19.77 | 19.77 | 20.15 | 3900.0 | 18.76 |
| 2020-05-19 | 19.51 | 19.15 | 19.51 | 19.5 | 7500.0 | 18.16 |
| 2020-05-18 | 20.1 | 19.0 | 19.6 | 19.5 | 15200.0 | 18.16 |
| 2020-05-15 | 19.25 | 18.24 | 18.94 | 19.1 | 14200.0 | 17.78 |
| 2020-05-14 | 19.25 | 18.75 | 19.1 | 18.77 | 6300.0 | 17.48 |
| 2020-05-13 | 20.05 | 19.0 | 19.45 | 19.81 | 6000.0 | 18.45 |
| 2020-05-12 | 19.79 | 18.99 | 19.23 | 19.79 | 15900.0 | 18.42 |
| 2020-05-11 | 19.85 | 18.36 | 18.36 | 19.85 | 9000.0 | 18.48 |
| 2020-05-08 | 19.88 | 18.0 | 19.47 | 18.84 | 23200.0 | 17.54 |
| 2020-05-07 | 21.21 | 19.9 | 20.09 | 19.9 | 10100.0 | 18.53 |
| 2020-05-06 | 21.32 | 20.01 | 21.0 | 20.3 | 11900.0 | 18.9 |
| 2020-05-05 | 21.36 | 20.01 | 20.58 | 21.0 | 15200.0 | 19.55 |
| 2020-05-04 | 22.58 | 20.12 | 21.69 | 20.77 | 6000.0 | 19.34 |
| 2020-05-01 | 23.21 | 21.0 | 22.5 | 21.79 | 15400.0 | 20.29 |
| 2020-04-30 | 22.92 | 21.86 | 22.91 | 22.25 | 6100.0 | 20.72 |
| 2020-04-29 | 21.68 | 21.0 | 21.0 | 21.65 | 4900.0 | 20.16 |
| 2020-04-28 | 21.0 | 19.93 | 20.06 | 20.65 | 7900.0 | 19.23 |
| 2020-04-27 | 20.49 | 19.79 | 20.3 | 20.49 | 3200.0 | 19.08 |
| 2020-04-24 | 20.5 | 19.1 | 20.06 | 20.12 | 9000.0 | 18.73 |
| 2020-04-23 | 20.5 | 20.32 | 20.49 | 20.34 | 4300.0 | 18.94 |
| 2020-04-22 | 20.5 | 20.1 | 20.17 | 20.38 | 4700.0 | 18.98 |
| 2020-04-21 | 20.25 | 19.99 | 20.25 | 19.99 | 3700.0 | 18.61 |
| 2020-04-20 | 20.49 | 19.99 | 19.99 | 20.45 | 3000.0 | 19.04 |
| 2020-04-17 | 20.49 | 18.33 | 20.44 | 20.25 | 5500.0 | 18.86 |
| 2020-04-16 | 20.25 | 19.42 | 19.85 | 20.03 | 6300.0 | 18.65 |
| 2020-04-15 | 21.0 | 19.2 | 19.5 | 19.5 | 20100.0 | 18.16 |
| 2020-04-14 | 19.5 | 19.05 | 19.19 | 19.3 | 8200.0 | 17.97 |
| 2020-04-13 | 20.0 | 18.39 | 18.57 | 18.49 | 17400.0 | 17.22 |
| 2020-04-09 | 19.45 | 17.9 | 19.31 | 18.22 | 18200.0 | 16.97 |
| 2020-04-08 | 18.97 | 17.5 | 17.5 | 18.95 | 7700.0 | 17.64 |
| 2020-04-07 | 17.5 | 15.8 | 17.04 | 17.4 | 19800.0 | 16.2 |
| 2020-04-06 | 17.75 | 15.19 | 15.51 | 15.52 | 19900.0 | 14.45 |
| 2020-04-03 | 18.23 | 15.16 | 17.76 | 15.16 | 6200.0 | 14.12 |
| 2020-04-02 | 17.69 | 15.7 | 15.79 | 17.49 | 5300.0 | 16.29 |
| 2020-04-01 | 16.73 | 15.01 | 16.73 | 16.0 | 8200.0 | 14.9 |
| 2020-03-31 | 19.39 | 16.57 | 17.6 | 16.57 | 8500.0 | 15.43 |
| 2020-03-30 | 19.48 | 17.56 | 17.74 | 17.85 | 11000.0 | 16.11 |
| 2020-03-27 | 20.0 | 17.26 | 18.0 | 18.6 | 6900.0 | 16.79 |
| 2020-03-26 | 22.0 | 17.42 | 18.6 | 18.5 | 19100.0 | 16.69 |
| 2020-03-25 | 19.14 | 14.19 | 14.19 | 18.6 | 22000.0 | 16.79 |
| 2020-03-24 | 15.69 | 12.02 | 12.02 | 13.99 | 13400.0 | 12.63 |
| 2020-03-23 | 15.66 | 13.0 | 14.7 | 13.0 | 21200.0 | 11.73 |
| 2020-03-20 | 16.74 | 14.0 | 14.01 | 14.7 | 26600.0 | 13.27 |
| 2020-03-19 | 14.94 | 9.49 | 9.49 | 13.25 | 51300.0 | 11.96 |
| 2020-03-18 | 15.0 | 10.25 | 15.0 | 10.6 | 25700.0 | 9.57 |
| 2020-03-17 | 16.52 | 13.41 | 15.0 | 15.0 | 42300.0 | 13.54 |
| 2020-03-16 | 20.0 | 15.2 | 20.0 | 15.2 | 30600.0 | 13.72 |
| 2020-03-13 | 22.2 | 18.31 | 22.14 | 21.0 | 19500.0 | 18.95 |
| 2020-03-12 | 23.6 | 19.61 | 23.51 | 19.94 | 33800.0 | 18.0 |
| 2020-03-11 | 24.64 | 23.71 | 24.48 | 23.71 | 18600.0 | 21.4 |
| 2020-03-10 | 24.5 | 24.17 | 24.37 | 24.4 | 6100.0 | 22.02 |
| 2020-03-09 | 24.77 | 23.95 | 24.4 | 24.57 | 20900.0 | 22.18 |
| 2020-03-06 | 24.68 | 24.4 | 24.68 | 24.55 | 7500.0 | 22.16 |
| 2020-03-05 | 25.24 | 24.41 | 24.41 | 24.74 | 14100.0 | 22.33 |
| 2020-03-04 | 25.27 | 24.5 | 24.5 | 24.53 | 17000.0 | 22.14 |
| 2020-03-03 | 24.83 | 24.11 | 24.24 | 24.36 | 13800.0 | 21.99 |
| 2020-03-02 | 24.77 | 22.82 | 24.14 | 24.24 | 24800.0 | 21.88 |
| 2020-02-28 | 24.99 | 23.17 | 24.75 | 24.14 | 36600.0 | 21.79 |
| 2020-02-27 | 25.04 | 24.22 | 24.9 | 24.82 | 20400.0 | 22.4 |
| 2020-02-26 | 25.57 | 24.95 | 25.3 | 25.33 | 10300.0 | 22.87 |
| 2020-02-25 | 25.99 | 24.83 | 25.39 | 25.15 | 22200.0 | 22.7 |
| 2020-02-24 | 26.23 | 25.29 | 25.63 | 25.47 | 23400.0 | 22.99 |
| 2020-02-21 | 25.85 | 25.6 | 25.65 | 25.72 | 4000.0 | 23.21 |
| 2020-02-20 | 26.29 | 25.63 | 26.17 | 25.65 | 9700.0 | 23.15 |
| 2020-02-19 | 25.82 | 25.56 | 25.56 | 25.78 | 6400.0 | 23.27 |
| 2020-02-18 | 25.82 | 25.5 | 25.55 | 25.69 | 8400.0 | 23.19 |