Chicken Soup for the Soul Entertainment Inc - Class A (CSSE) Exchange: NASDAQ

  1. Overview
  2. Chicken Soup for the Soul Entertainment Inc - Class A (CSSE)

Data as of Dec. 1, 2023

$0.28 ($-0.01) -3.19%

Chicken Soup for the Soul Entertainment Inc - Class A - Daily Information
Click for more stock information on Chicken Soup for the Soul Entertainment Inc - Class A.
Daily Information Data
Date Dec. 1, 2023
Open $0.29
Previous Close $0.28
High $0.30
Low $0.28
Adjusted Open $0.29
Previous Adjusted Close $0.28
Adjusted High $0.30
Adjusted Low $0.28

About Chicken Soup for the Soul Entertainment Inc - Class A (CSSE)

Chicken Soup for the Soul Entertainment, Inc. is a fast-growing provider of positive and entertaining video content that brings out the best of the human spirit. The Company is aggressively growing its business through a combination of organic growth, licensing and distribution arrangements, acquisitions, and strategic relationships. Chicken Soup for the Soul Entertainment is also expanding its partnerships with sponsors, television networks and independent producers. The Company will make its video content available to consumers globally through television and online networks, including its online affiliate APlus.com. The company is a subsidiary of Chicken Soup for the Soul, LLC.

Invest in Chicken Soup for the Soul Entertainment Inc - Class A (CSSE)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Chicken Soup for the Soul Entertainment Inc - Class A (CSSE)

Date Open High Low Close Adj.Close Volume
2023-11-30 $0.29 $0.30 $0.28 $0.28 $0.28 195,954
2023-11-29 $0.28 $0.32 $0.28 $0.29 $0.29 274,104
2023-11-28 $0.30 $0.32 $0.29 $0.30 $0.30 277,182
2023-11-27 $0.30 $0.33 $0.29 $0.31 $0.31 299,131
2023-11-24 $0.28 $0.31 $0.28 $0.30 $0.30 165,510
2023-11-22 $0.33 $0.33 $0.27 $0.31 $0.31 952,452
2023-11-21 $0.29 $0.33 $0.27 $0.30 $0.30 693,305
2023-11-20 $0.28 $0.29 $0.26 $0.28 $0.28 194,957
2023-11-17 $0.27 $0.31 $0.26 $0.27 $0.27 178,199
2023-11-16 $0.27 $0.27 $0.25 $0.26 $0.26 210,853
2023-11-15 $0.28 $0.29 $0.25 $0.27 $0.27 572,755
2023-11-14 $0.31 $0.31 $0.28 $0.29 $0.29 166,223
2023-11-13 $0.30 $0.31 $0.27 $0.29 $0.29 221,612
2023-11-10 $0.34 $0.34 $0.26 $0.29 $0.29 359,105
2023-11-09 $0.35 $0.37 $0.32 $0.32 $0.32 200,350
2023-11-08 $0.35 $0.38 $0.34 $0.35 $0.35 227,617
2023-11-07 $0.36 $0.36 $0.33 $0.35 $0.35 90,817
2023-11-06 $0.36 $0.36 $0.34 $0.35 $0.35 68,411
2023-11-03 $0.34 $0.35 $0.33 $0.34 $0.34 119,296
2023-11-02 $0.37 $0.37 $0.31 $0.34 $0.34 174,390
2023-11-01 $0.33 $0.34 $0.32 $0.32 $0.32 55,151
2023-10-31 $0.34 $0.34 $0.32 $0.34 $0.34 175,346
2023-10-30 $0.35 $0.36 $0.32 $0.34 $0.34 81,230
2023-10-27 $0.37 $0.37 $0.35 $0.35 $0.35 54,107
2023-10-26 $0.37 $0.38 $0.35 $0.36 $0.36 72,605
2023-10-25 $0.38 $0.38 $0.34 $0.36 $0.36 95,428
2023-10-24 $0.35 $0.38 $0.35 $0.37 $0.37 68,392
2023-10-23 $0.35 $0.38 $0.34 $0.35 $0.35 122,877
2023-10-20 $0.36 $0.36 $0.34 $0.36 $0.36 101,839
2023-10-19 $0.36 $0.38 $0.35 $0.36 $0.36 125,490
2023-10-18 $0.40 $0.40 $0.35 $0.37 $0.37 122,416
2023-10-17 $0.37 $0.39 $0.37 $0.38 $0.38 248,220
2023-10-16 $0.35 $0.38 $0.34 $0.37 $0.37 285,702
2023-10-13 $0.33 $0.35 $0.32 $0.34 $0.34 176,160
2023-10-12 $0.34 $0.34 $0.33 $0.34 $0.34 134,520
2023-10-11 $0.33 $0.34 $0.31 $0.32 $0.32 153,223
2023-10-10 $0.34 $0.34 $0.31 $0.33 $0.33 86,122
2023-10-09 $0.34 $0.34 $0.31 $0.33 $0.33 116,520
2023-10-06 $0.33 $0.35 $0.33 $0.34 $0.34 95,155
2023-10-05 $0.33 $0.34 $0.33 $0.34 $0.34 167,903
2023-10-04 $0.35 $0.35 $0.33 $0.33 $0.33 77,644
2023-10-03 $0.34 $0.35 $0.33 $0.35 $0.35 119,566
2023-10-02 $0.35 $0.35 $0.32 $0.34 $0.34 144,292
2023-09-29 $0.35 $0.36 $0.33 $0.35 $0.35 186,771
2023-09-28 $0.33 $0.35 $0.31 $0.34 $0.34 249,889
2023-09-27 $0.33 $0.34 $0.31 $0.32 $0.32 206,160
2023-09-26 $0.33 $0.34 $0.31 $0.32 $0.32 276,668
2023-09-25 $0.33 $0.34 $0.32 $0.32 $0.32 204,475
2023-09-22 $0.32 $0.33 $0.32 $0.32 $0.32 185,912
2023-09-21 $0.33 $0.35 $0.32 $0.33 $0.33 472,204
2023-09-20 $0.33 $0.34 $0.32 $0.33 $0.33 349,172
2023-09-19 $0.34 $0.35 $0.32 $0.32 $0.32 349,989
2023-09-18 $0.35 $0.35 $0.32 $0.32 $0.32 561,122
2023-09-15 $0.34 $0.40 $0.32 $0.32 $0.32 1,684,060
2023-09-14 $0.35 $0.35 $0.31 $0.33 $0.33 1,013,467
2023-09-13 $0.43 $0.43 $0.35 $0.35 $0.35 8,948,123
2023-09-12 $0.38 $0.39 $0.36 $0.37 $0.37 277,128
2023-09-11 $0.35 $0.39 $0.35 $0.37 $0.37 189,287
2023-09-08 $0.40 $0.41 $0.32 $0.37 $0.37 365,072
2023-09-07 $0.40 $0.42 $0.37 $0.38 $0.38 327,577
2023-09-06 $0.42 $0.42 $0.40 $0.41 $0.41 171,587
2023-09-05 $0.41 $0.43 $0.40 $0.41 $0.41 290,182
2023-09-01 $0.41 $0.43 $0.39 $0.40 $0.40 419,465
2023-08-31 $0.42 $0.42 $0.40 $0.41 $0.41 186,029
2023-08-30 $0.42 $0.42 $0.40 $0.41 $0.41 249,775
2023-08-29 $0.40 $0.42 $0.40 $0.40 $0.40 162,886
2023-08-28 $0.43 $0.44 $0.39 $0.40 $0.40 340,354
2023-08-25 $0.40 $0.45 $0.39 $0.41 $0.41 275,810
2023-08-24 $0.39 $0.42 $0.38 $0.39 $0.39 340,721
2023-08-23 $0.39 $0.41 $0.37 $0.39 $0.39 413,590
2023-08-22 $0.43 $0.44 $0.36 $0.40 $0.40 1,002,373
2023-08-21 $0.46 $0.49 $0.43 $0.44 $0.44 918,858
2023-08-18 $0.45 $0.49 $0.43 $0.45 $0.45 1,604,726
2023-08-17 $0.45 $0.49 $0.40 $0.43 $0.43 2,448,253
2023-08-16 $0.56 $0.57 $0.42 $0.44 $0.44 2,277,044
2023-08-15 $0.74 $0.80 $0.53 $0.53 $0.53 3,434,146
2023-08-14 $1.00 $1.02 $0.94 $1.01 $1.01 544,361
2023-08-11 $1.00 $1.02 $0.96 $0.98 $0.98 137,749
2023-08-10 $1.05 $1.05 $0.95 $0.96 $0.96 215,844
2023-08-09 $1.04 $1.04 $0.97 $1.02 $1.02 178,194
2023-08-08 $1.08 $1.09 $1.02 $1.04 $1.04 127,674
2023-08-07 $1.11 $1.12 $1.07 $1.07 $1.07 155,646
2023-08-04 $1.14 $1.16 $1.10 $1.11 $1.11 106,090
2023-08-03 $1.13 $1.17 $1.12 $1.12 $1.12 96,689
2023-08-02 $1.15 $1.17 $1.12 $1.16 $1.16 136,096
2023-08-01 $1.16 $1.19 $1.11 $1.13 $1.13 235,535
2023-07-31 $1.22 $1.24 $1.18 $1.20 $1.20 174,707
2023-07-28 $1.15 $1.22 $1.14 $1.18 $1.18 210,264
2023-07-27 $1.16 $1.17 $1.12 $1.14 $1.14 148,332
2023-07-26 $1.11 $1.16 $1.10 $1.16 $1.16 131,591
2023-07-25 $1.10 $1.13 $1.08 $1.11 $1.11 181,588
2023-07-24 $1.10 $1.11 $1.07 $1.11 $1.11 136,167
2023-07-21 $1.12 $1.12 $1.07 $1.10 $1.10 162,837
2023-07-20 $1.11 $1.12 $1.08 $1.10 $1.10 92,802
2023-07-19 $1.12 $1.16 $1.10 $1.11 $1.11 188,527
2023-07-18 $1.11 $1.13 $1.07 $1.12 $1.12 131,242
2023-07-17 $1.08 $1.12 $1.07 $1.10 $1.10 170,536
2023-07-14 $1.16 $1.18 $1.07 $1.08 $1.08 463,984
2023-07-13 $1.13 $1.22 $1.13 $1.18 $1.18 415,577
2023-07-12 $1.20 $1.22 $1.13 $1.20 $1.20 1,130,131
2023-07-11 $1.22 $1.24 $1.19 $1.20 $1.20 119,241
2023-07-10 $1.27 $1.27 $1.16 $1.23 $1.23 254,140
2023-07-07 $1.20 $1.20 $1.18 $1.19 $1.19 63,190
2023-07-06 $1.18 $1.19 $1.17 $1.19 $1.19 134,589
2023-07-05 $1.17 $1.20 $1.14 $1.19 $1.19 150,294
2023-07-03 $1.19 $1.21 $1.17 $1.18 $1.18 103,511
2023-06-30 $1.20 $1.21 $1.17 $1.19 $1.19 95,215
2023-06-29 $1.17 $1.20 $1.17 $1.19 $1.19 70,677
2023-06-28 $1.10 $1.22 $1.10 $1.19 $1.19 283,391
2023-06-27 $1.15 $1.17 $1.06 $1.11 $1.11 394,385
2023-06-26 $1.14 $1.15 $1.05 $1.15 $1.15 336,880
2023-06-23 $1.11 $1.12 $1.05 $1.12 $1.12 192,077
2023-06-22 $1.19 $1.19 $1.10 $1.11 $1.11 306,457
2023-06-21 $1.27 $1.27 $1.16 $1.17 $1.17 414,411
2023-06-20 $1.32 $1.32 $1.22 $1.23 $1.23 380,314
2023-06-16 $1.32 $1.32 $1.25 $1.29 $1.29 300,567
2023-06-15 $1.34 $1.35 $1.28 $1.29 $1.29 254,323
2023-06-14 $1.41 $1.41 $1.30 $1.34 $1.34 221,494
2023-06-13 $1.44 $1.44 $1.35 $1.39 $1.39 717,440
2023-06-12 $1.36 $1.48 $1.33 $1.42 $1.42 268,751
2023-06-09 $1.41 $1.46 $1.33 $1.34 $1.34 163,433
2023-06-08 $1.36 $1.45 $1.35 $1.45 $1.45 138,183
2023-06-07 $1.28 $1.45 $1.28 $1.36 $1.36 663,857
2023-06-06 $1.33 $1.33 $1.25 $1.29 $1.29 213,780
2023-06-05 $1.40 $1.40 $1.26 $1.29 $1.29 330,116
2023-06-02 $1.24 $1.37 $1.21 $1.37 $1.37 415,083
2023-06-01 $1.28 $1.28 $1.18 $1.25 $1.25 562,607
2023-05-31 $1.31 $1.32 $1.26 $1.27 $1.27 299,747
2023-05-30 $1.32 $1.36 $1.29 $1.32 $1.32 248,604
2023-05-26 $1.29 $1.32 $1.26 $1.30 $1.30 285,475
2023-05-25 $1.34 $1.34 $1.25 $1.28 $1.28 331,466
2023-05-24 $1.42 $1.43 $1.28 $1.34 $1.34 660,933
2023-05-23 $1.58 $1.58 $1.41 $1.42 $1.42 706,490
2023-05-22 $1.48 $1.53 $1.48 $1.53 $1.53 334,727
2023-05-19 $1.50 $1.51 $1.42 $1.45 $1.45 246,991
2023-05-18 $1.54 $1.55 $1.45 $1.49 $1.49 394,106
2023-05-17 $1.51 $1.57 $1.42 $1.54 $1.54 463,854
2023-05-16 $1.53 $1.53 $1.38 $1.43 $1.43 318,012
2023-05-15 $1.38 $1.59 $1.35 $1.59 $1.59 618,090
2023-05-12 $1.44 $1.44 $1.28 $1.39 $1.39 659,540
2023-05-11 $1.47 $1.48 $1.40 $1.43 $1.43 419,411
2023-05-10 $1.52 $1.55 $1.45 $1.45 $1.45 292,379
2023-05-09 $1.58 $1.58 $1.50 $1.50 $1.50 266,467
2023-05-08 $1.59 $1.61 $1.53 $1.58 $1.58 819,279
2023-05-05 $1.52 $1.61 $1.52 $1.58 $1.58 287,287
2023-05-04 $1.60 $1.65 $1.50 $1.52 $1.52 162,934
2023-05-03 $1.63 $1.64 $1.55 $1.57 $1.57 241,149
2023-05-02 $1.75 $1.75 $1.57 $1.62 $1.62 316,495
2023-05-01 $1.82 $1.84 $1.67 $1.75 $1.75 312,623
2023-04-28 $1.84 $1.88 $1.77 $1.78 $1.78 462,900
2023-04-27 $1.86 $1.88 $1.82 $1.85 $1.85 533,630
2023-04-26 $1.83 $1.99 $1.83 $1.84 $1.84 193,859
2023-04-25 $1.90 $1.93 $1.79 $1.84 $1.84 136,144
2023-04-24 $1.97 $1.97 $1.83 $1.90 $1.90 192,644
2023-04-21 $2.05 $2.15 $1.92 $1.95 $1.95 378,237
2023-04-20 $2.12 $2.17 $2.03 $2.10 $2.10 179,570
2023-04-19 $2.22 $2.29 $2.01 $2.15 $2.15 432,137
2023-04-18 $2.21 $2.44 $2.11 $2.27 $2.27 518,552
2023-04-17 $2.01 $2.24 $2.01 $2.20 $2.20 394,312
2023-04-14 $2.00 $2.05 $1.95 $2.00 $2.00 285,190
2023-04-13 $1.95 $2.04 $1.95 $2.01 $2.01 395,510
2023-04-12 $2.10 $2.12 $1.93 $1.97 $1.97 492,474
2023-04-11 $2.02 $2.18 $2.00 $2.10 $2.10 824,122
2023-04-10 $2.01 $2.08 $1.80 $2.00 $2.00 908,508
2023-04-06 $1.78 $2.14 $1.64 $1.99 $1.99 3,333,772
2023-04-05 $1.78 $1.82 $1.52 $1.69 $1.69 1,700,710
2023-04-04 $1.76 $1.78 $1.50 $1.63 $1.63 1,677,565
2023-04-03 $2.06 $2.06 $1.80 $1.84 $1.84 865,268
2023-03-31 $2.22 $2.25 $1.72 $2.00 $2.00 4,110,305
2023-03-30 $3.12 $3.40 $3.00 $3.20 $3.20 442,103
2023-03-29 $2.93 $3.33 $2.79 $3.05 $3.05 698,991
2023-03-28 $2.66 $3.10 $2.65 $2.87 $2.87 306,364
2023-03-27 $2.61 $2.67 $2.57 $2.67 $2.67 83,552
2023-03-24 $2.55 $2.65 $2.49 $2.57 $2.57 140,828
2023-03-23 $2.60 $2.70 $2.53 $2.59 $2.59 218,218
2023-03-22 $2.72 $2.72 $2.50 $2.50 $2.50 186,443
2023-03-21 $2.66 $2.73 $2.60 $2.60 $2.60 90,525
2023-03-20 $2.96 $2.96 $2.60 $2.60 $2.60 111,915
2023-03-17 $2.92 $2.96 $2.72 $2.74 $2.74 138,706
2023-03-16 $2.96 $3.18 $2.85 $2.92 $2.92 95,239
2023-03-15 $2.96 $3.03 $2.74 $2.95 $2.95 209,036
2023-03-14 $3.38 $3.40 $3.00 $3.01 $3.01 148,771
2023-03-13 $3.44 $3.63 $3.22 $3.26 $3.26 56,404
2023-03-10 $3.79 $3.84 $3.47 $3.47 $3.47 168,100
2023-03-09 $3.97 $3.98 $3.76 $3.78 $3.78 71,715
2023-03-08 $4.05 $4.15 $3.89 $3.99 $3.99 57,094
2023-03-07 $4.10 $4.18 $3.87 $4.05 $4.05 98,165
2023-03-06 $4.16 $4.22 $4.06 $4.06 $4.06 45,797
2023-03-03 $4.15 $4.20 $4.02 $4.16 $4.16 60,144
2023-03-02 $4.10 $4.20 $3.97 $4.14 $4.14 63,808
2023-03-01 $4.40 $4.40 $3.98 $4.10 $4.10 234,467
2023-02-28 $4.30 $4.54 $4.12 $4.39 $4.39 116,603
2023-02-27 $4.61 $4.63 $4.30 $4.32 $4.32 118,720
2023-02-24 $4.72 $4.75 $4.32 $4.52 $4.52 260,996
2023-02-23 $4.84 $4.90 $4.68 $4.82 $4.82 111,021
2023-02-22 $4.84 $4.97 $4.79 $4.82 $4.82 104,467
2023-02-21 $5.31 $5.32 $4.73 $4.76 $4.76 235,965
2023-02-17 $5.34 $5.43 $5.16 $5.31 $5.31 62,990
2023-02-16 $5.30 $5.71 $5.29 $5.40 $5.40 143,960
2023-02-15 $5.27 $5.49 $5.26 $5.34 $5.34 48,408
2023-02-14 $5.36 $5.48 $5.25 $5.30 $5.30 82,229
2023-02-13 $5.51 $5.51 $5.39 $5.41 $5.41 44,933
2023-02-10 $5.71 $5.75 $5.26 $5.44 $5.44 131,899
2023-02-09 $6.10 $6.23 $5.61 $5.66 $5.66 122,229
2023-02-08 $6.30 $6.51 $6.06 $6.09 $6.09 61,802
2023-02-07 $6.37 $6.57 $6.25 $6.40 $6.40 36,465
2023-02-06 $6.71 $6.80 $6.15 $6.35 $6.35 61,638
2023-02-03 $6.59 $6.89 $6.43 $6.81 $6.81 25,207
2023-02-02 $6.40 $6.80 $6.29 $6.75 $6.75 59,338
2023-02-01 $6.16 $6.36 $6.13 $6.30 $6.30 35,370
2023-01-31 $6.02 $6.22 $6.02 $6.22 $6.22 47,745
2023-01-30 $6.28 $6.34 $5.99 $6.03 $6.03 25,075
2023-01-27 $6.06 $6.30 $5.83 $6.27 $6.27 45,579
2023-01-26 $5.74 $6.41 $5.74 $5.92 $5.92 101,226
2023-01-25 $5.59 $5.78 $5.55 $5.74 $5.74 31,960
2023-01-24 $5.66 $5.80 $5.56 $5.70 $5.70 53,396
2023-01-23 $5.51 $5.84 $5.40 $5.73 $5.73 86,046
2023-01-20 $5.31 $5.52 $5.28 $5.40 $5.40 69,500
2023-01-19 $5.52 $5.65 $5.32 $5.35 $5.35 55,711
2023-01-18 $5.87 $5.87 $5.57 $5.57 $5.57 31,080
2023-01-17 $5.83 $5.87 $5.68 $5.81 $5.81 40,313
2023-01-13 $5.70 $5.79 $5.69 $5.72 $5.72 45,013
2023-01-12 $5.80 $5.95 $5.65 $5.71 $5.71 66,450
2023-01-11 $5.86 $5.86 $5.60 $5.73 $5.73 54,403
2023-01-10 $5.82 $5.90 $5.55 $5.83 $5.83 39,076
2023-01-09 $5.75 $5.85 $5.70 $5.80 $5.80 43,209
2023-01-06 $5.61 $5.68 $5.47 $5.62 $5.62 40,844
2023-01-05 $5.48 $5.68 $5.36 $5.54 $5.54 48,626
2023-01-04 $5.29 $5.61 $5.21 $5.37 $5.37 59,082
2023-01-03 $5.28 $5.31 $5.12 $5.26 $5.26 56,813
2022-12-30 $5.46 $5.62 $4.94 $5.12 $5.12 188,755
2022-12-29 $5.08 $5.66 $5.08 $5.52 $5.52 229,916
2022-12-28 $5.00 $5.15 $4.90 $5.09 $5.09 65,642
2022-12-27 $5.20 $5.22 $4.94 $5.08 $5.08 84,493
2022-12-23 $5.38 $5.38 $4.99 $5.13 $5.13 59,837
2022-12-22 $5.48 $5.48 $5.11 $5.32 $5.32 46,108
2022-12-21 $5.40 $5.59 $5.28 $5.47 $5.47 25,377
2022-12-20 $5.28 $5.41 $5.22 $5.31 $5.31 21,635
2022-12-19 $5.83 $5.90 $5.19 $5.26 $5.26 96,408
2022-12-16 $5.91 $6.01 $5.80 $5.82 $5.82 69,574
2022-12-15 $5.99 $6.25 $5.99 $6.00 $6.00 59,573
2022-12-14 $6.02 $6.25 $5.95 $6.14 $6.14 33,359
2022-12-13 $6.27 $6.27 $5.90 $6.08 $6.08 42,952
2022-12-12 $6.07 $6.15 $5.91 $5.97 $5.97 65,018
2022-12-09 $6.23 $6.25 $5.95 $6.13 $6.13 32,385
2022-12-08 $6.20 $6.31 $6.03 $6.11 $6.11 11,531
2022-12-07 $6.13 $6.20 $5.98 $6.10 $6.10 28,408
2022-12-06 $6.51 $6.74 $6.05 $6.16 $6.16 48,692
2022-12-05 $6.92 $6.95 $6.50 $6.55 $6.55 20,659
2022-12-02 $6.79 $7.03 $6.69 $6.85 $6.85 30,210
2022-12-01 $6.60 $6.93 $6.48 $6.85 $6.85 34,900
2022-11-30 $6.36 $6.62 $6.20 $6.56 $6.56 42,373
2022-11-29 $6.33 $6.54 $6.27 $6.34 $6.34 55,488
2022-11-28 $6.54 $6.90 $6.31 $6.33 $6.33 41,998
2022-11-25 $6.68 $6.73 $6.57 $6.62 $6.62 21,793
2022-11-23 $6.60 $6.83 $6.56 $6.70 $6.70 66,838
2022-11-22 $6.70 $6.75 $6.42 $6.61 $6.61 26,907
2022-11-21 $6.86 $7.04 $6.38 $6.68 $6.68 72,371
2022-11-18 $7.50 $7.50 $6.86 $6.96 $6.96 42,687
2022-11-17 $7.43 $7.64 $7.20 $7.44 $7.44 72,713
2022-11-16 $7.28 $7.64 $7.14 $7.57 $7.57 46,251
2022-11-15 $6.97 $7.47 $6.50 $7.45 $7.45 100,030
2022-11-14 $7.08 $7.23 $6.80 $7.08 $7.08 41,296
2022-11-11 $6.79 $7.28 $6.60 $7.20 $7.20 51,530
2022-11-10 $6.68 $6.83 $6.52 $6.70 $6.70 42,015
2022-11-09 $6.85 $6.97 $6.50 $6.50 $6.50 58,582
2022-11-08 $6.92 $7.20 $6.20 $7.03 $7.03 94,324
2022-11-07 $6.55 $7.10 $6.41 $6.92 $6.92 40,355
2022-11-04 $6.75 $6.91 $6.36 $6.42 $6.42 42,074
2022-11-03 $6.77 $6.96 $6.69 $6.84 $6.84 24,602
2022-11-02 $7.12 $7.27 $6.90 $6.94 $6.94 45,665
2022-11-01 $7.28 $7.50 $7.20 $7.25 $7.25 117,980
2022-10-31 $6.98 $7.25 $6.69 $7.19 $7.19 26,539
2022-10-28 $6.60 $7.08 $6.52 $7.00 $7.00 52,500
2022-10-27 $6.64 $6.93 $6.56 $6.65 $6.65 35,110
2022-10-26 $6.39 $6.82 $6.31 $6.68 $6.68 60,158
2022-10-25 $6.00 $6.34 $6.00 $6.34 $6.34 71,592
2022-10-24 $6.12 $6.15 $5.93 $6.01 $6.01 70,608
2022-10-21 $6.01 $6.17 $5.94 $6.03 $6.03 70,875
2022-10-20 $5.96 $6.22 $5.93 $6.00 $6.00 49,973
2022-10-19 $6.11 $6.21 $5.91 $5.99 $5.99 46,367
2022-10-18 $6.15 $6.36 $6.11 $6.16 $6.16 74,084
2022-10-17 $5.99 $6.17 $5.91 $6.11 $6.11 71,113
2022-10-14 $6.09 $6.37 $5.94 $6.00 $6.00 84,515
2022-10-13 $6.20 $6.33 $5.94 $6.03 $6.03 108,117
2022-10-12 $6.08 $6.25 $6.05 $6.25 $6.25 34,397
2022-10-11 $6.32 $6.32 $5.96 $6.19 $6.19 74,557
2022-10-10 $6.27 $6.31 $5.94 $6.12 $6.12 120,339
2022-10-07 $6.39 $6.56 $6.25 $6.41 $6.41 101,067
2022-10-06 $6.76 $7.03 $6.50 $6.52 $6.52 78,202
2022-10-05 $6.75 $6.99 $6.64 $6.65 $6.65 75,569
2022-10-04 $6.90 $7.26 $6.90 $6.97 $6.97 80,507
2022-10-03 $6.88 $7.01 $6.68 $6.72 $6.72 110,146
2022-09-30 $6.94 $7.15 $6.80 $6.88 $6.88 73,576
2022-09-29 $7.05 $7.08 $6.83 $6.94 $6.94 89,856
2022-09-28 $7.09 $7.28 $7.01 $7.15 $7.15 120,832
2022-09-27 $7.00 $7.20 $6.93 $7.20 $7.20 92,029
2022-09-26 $7.49 $7.66 $6.86 $6.96 $6.96 274,381
2022-09-23 $6.85 $6.97 $6.51 $6.74 $6.74 179,694
2022-09-22 $7.52 $7.52 $6.60 $7.11 $7.11 232,247
2022-09-21 $8.06 $8.09 $7.59 $7.66 $7.66 122,692
2022-09-20 $8.26 $8.29 $8.05 $8.08 $8.08 69,240
2022-09-19 $8.55 $8.69 $8.11 $8.34 $8.34 126,039
2022-09-16 $8.41 $8.95 $8.32 $8.82 $8.82 116,775
2022-09-15 $8.76 $9.00 $8.46 $8.50 $8.50 157,303
2022-09-14 $8.55 $9.32 $8.55 $8.88 $8.88 158,998
2022-09-13 $8.77 $8.92 $8.42 $8.70 $8.70 118,649
2022-09-12 $8.54 $9.65 $8.54 $8.96 $8.96 345,113
2022-09-09 $8.43 $8.71 $8.29 $8.42 $8.42 95,931
2022-09-08 $8.46 $8.63 $8.31 $8.52 $8.52 75,073
2022-09-07 $8.36 $8.68 $8.23 $8.50 $8.50 62,166
2022-09-06 $9.08 $9.08 $8.44 $8.49 $8.49 90,152
2022-09-02 $8.72 $9.24 $8.59 $9.14 $9.14 80,587
2022-09-01 $8.45 $8.89 $8.39 $8.77 $8.77 130,943
2022-08-31 $8.13 $8.90 $8.05 $8.61 $8.61 145,334
2022-08-30 $8.83 $8.94 $8.00 $8.13 $8.13 163,274
2022-08-29 $8.57 $9.28 $8.44 $8.79 $8.79 187,235
2022-08-26 $9.67 $9.67 $9.01 $9.01 $9.01 136,947
2022-08-25 $9.43 $9.84 $9.25 $9.68 $9.68 193,059
2022-08-24 $9.90 $9.99 $9.50 $9.56 $9.56 164,698
2022-08-23 $10.25 $10.56 $9.85 $9.90 $9.90 218,625
2022-08-22 $10.93 $11.21 $10.16 $10.40 $10.40 257,788
2022-08-19 $11.30 $11.49 $10.90 $11.38 $11.38 279,362
2022-08-18 $11.04 $12.58 $10.72 $11.64 $11.64 487,356
2022-08-17 $11.70 $12.10 $11.03 $11.28 $11.28 423,899
2022-08-16 $11.40 $12.60 $11.39 $12.27 $12.27 677,368
2022-08-15 $11.78 $12.15 $10.75 $11.84 $11.84 602,217
2022-08-12 $12.29 $13.48 $11.25 $12.21 $12.21 1,307,866
2022-08-11 $15.50 $15.60 $13.24 $14.18 $14.18 1,324,506
2022-08-10 $13.90 $15.89 $12.71 $14.75 $14.75 3,154,400
2022-08-09 $11.05 $11.50 $10.97 $11.35 $11.35 93,585
2022-08-08 $10.91 $11.25 $10.82 $11.04 $11.04 41,361
2022-08-05 $10.49 $11.18 $10.49 $10.84 $10.84 53,897
2022-08-04 $11.41 $11.41 $10.68 $10.70 $10.70 78,947
2022-08-03 $10.25 $11.55 $10.03 $11.25 $11.25 159,058
2022-08-02 $9.75 $10.30 $9.75 $10.17 $10.17 94,884
2022-08-01 $9.16 $9.88 $9.00 $9.75 $9.75 70,255
2022-07-29 $9.43 $9.54 $9.19 $9.24 $9.24 48,064
2022-07-28 $9.49 $9.78 $8.80 $9.42 $9.42 47,220
2022-07-27 $9.42 $9.75 $9.32 $9.32 $9.32 61,547
2022-07-26 $9.25 $9.50 $8.84 $9.32 $9.32 41,544
2022-07-25 $9.21 $9.69 $9.13 $9.38 $9.38 81,282
2022-07-22 $9.82 $10.16 $8.71 $9.11 $9.11 80,834
2022-07-21 $9.94 $10.29 $9.66 $9.85 $9.85 41,088
2022-07-20 $9.69 $10.18 $9.51 $10.00 $10.00 72,103
2022-07-19 $9.15 $9.87 $9.15 $9.71 $9.71 78,188
2022-07-18 $8.94 $9.27 $8.50 $9.17 $9.17 68,311
2022-07-15 $8.77 $9.18 $8.70 $8.95 $8.95 122,144
2022-07-14 $8.50 $8.94 $8.29 $8.80 $8.80 100,753
2022-07-13 $8.20 $8.86 $8.20 $8.54 $8.54 113,007
2022-07-12 $7.94 $9.00 $7.77 $8.36 $8.36 170,517
2022-07-11 $7.90 $7.98 $7.54 $7.79 $7.79 57,969
2022-07-08 $7.79 $7.96 $7.46 $7.93 $7.93 63,064
2022-07-07 $7.35 $8.00 $6.86 $7.79 $7.79 98,878
2022-07-06 $7.50 $7.75 $7.26 $7.46 $7.46 69,845
2022-07-05 $7.18 $8.00 $7.12 $7.64 $7.64 81,098
2022-07-01 $7.34 $7.50 $6.96 $7.30 $7.30 65,916
2022-06-30 $7.10 $7.83 $6.94 $7.41 $7.41 60,193
2022-06-29 $7.23 $7.40 $6.98 $7.18 $7.18 88,598
2022-06-28 $7.87 $8.01 $7.03 $7.36 $7.36 97,953
2022-06-27 $7.85 $8.25 $7.69 $7.69 $7.69 173,427
2022-06-24 $7.98 $8.63 $7.74 $7.79 $7.79 1,013,162
2022-06-23 $7.27 $7.95 $6.87 $7.94 $7.94 298,691
2022-06-22 $6.50 $7.10 $6.16 $7.10 $7.10 162,217
2022-06-21 $6.15 $6.57 $5.92 $6.53 $6.53 179,048
2022-06-17 $5.83 $6.33 $5.83 $6.16 $6.16 292,766
2022-06-16 $5.87 $5.96 $5.36 $5.82 $5.82 223,628
2022-06-15 $6.19 $6.62 $5.68 $5.91 $5.91 238,974
2022-06-14 $7.73 $7.73 $5.83 $6.27 $6.27 356,848
2022-06-13 $8.56 $9.68 $7.69 $7.69 $7.69 509,283
2022-06-10 $7.22 $8.97 $6.73 $8.76 $8.76 566,573
2022-06-09 $7.27 $7.65 $6.91 $7.31 $7.31 159,991
2022-06-08 $6.63 $7.32 $6.63 $7.12 $7.12 161,659
2022-06-07 $6.43 $6.88 $6.41 $6.71 $6.71 159,911
2022-06-06 $6.50 $6.73 $6.30 $6.61 $6.61 112,685
2022-06-03 $6.47 $6.65 $6.23 $6.45 $6.45 227,023
2022-06-02 $6.32 $6.75 $6.30 $6.42 $6.42 145,676
2022-06-01 $6.64 $6.85 $6.11 $6.23 $6.23 168,790
2022-05-31 $6.48 $7.00 $6.48 $6.64 $6.64 81,192
2022-05-27 $6.24 $6.80 $6.24 $6.74 $6.74 96,595
2022-05-26 $5.95 $6.34 $5.94 $6.22 $6.22 132,597
2022-05-25 $5.80 $6.11 $5.80 $5.87 $5.87 103,067
2022-05-24 $5.98 $5.98 $5.43 $5.80 $5.80 78,953
2022-05-23 $6.23 $6.34 $5.79 $5.99 $5.99 131,744
2022-05-20 $6.48 $6.63 $6.00 $6.27 $6.27 184,333
2022-05-19 $7.20 $7.50 $6.39 $6.39 $6.39 176,305
2022-05-18 $6.27 $7.33 $6.18 $7.28 $7.28 260,138
2022-05-17 $5.49 $6.46 $5.33 $6.36 $6.36 320,674
2022-05-16 $5.47 $5.61 $5.01 $5.12 $5.12 301,680
2022-05-13 $4.77 $5.97 $4.76 $5.48 $5.48 661,111
2022-05-12 $6.64 $6.72 $4.35 $5.21 $5.21 1,441,358
2022-05-11 $8.64 $9.74 $7.01 $7.14 $7.14 1,371,734
2022-05-10 $8.56 $8.56 $7.61 $7.92 $7.92 125,427
2022-05-09 $9.27 $9.41 $8.25 $8.36 $8.36 211,638
2022-05-06 $9.77 $9.87 $9.24 $9.59 $9.59 90,696
2022-05-05 $9.17 $9.88 $9.14 $9.87 $9.87 118,845
2022-05-04 $8.91 $9.35 $8.41 $9.25 $9.25 149,428
2022-05-03 $9.09 $9.37 $8.87 $9.13 $9.13 142,480
2022-05-02 $8.76 $9.07 $8.60 $9.03 $9.03 145,009
2022-04-29 $8.67 $9.15 $8.55 $8.71 $8.71 152,259
2022-04-28 $8.48 $9.08 $8.20 $8.81 $8.81 137,907
2022-04-27 $8.49 $8.78 $8.35 $8.47 $8.47 135,600
2022-04-26 $8.12 $8.64 $7.82 $8.49 $8.49 125,189
2022-04-25 $7.96 $8.25 $7.89 $8.22 $8.22 119,578
2022-04-22 $7.85 $8.17 $7.56 $8.04 $8.04 150,972
2022-04-21 $8.23 $8.64 $7.47 $7.91 $7.91 249,125
2022-04-20 $7.56 $9.48 $6.52 $8.17 $8.17 761,698
2022-04-19 $7.28 $8.16 $7.11 $7.55 $7.55 777,039
2022-04-18 $7.10 $7.59 $6.84 $7.22 $7.22 171,278
2022-04-14 $7.64 $7.64 $6.86 $7.20 $7.20 265,036
2022-04-13 $7.95 $8.51 $7.22 $7.50 $7.50 213,695
2022-04-12 $8.37 $8.48 $7.80 $7.90 $7.90 229,018
2022-04-11 $9.29 $9.30 $8.08 $8.22 $8.22 204,433
2022-04-08 $10.10 $10.20 $9.34 $9.42 $9.42 186,291
2022-04-07 $11.11 $11.11 $10.12 $10.17 $10.17 111,487
2022-04-06 $11.38 $11.74 $10.73 $11.08 $11.08 132,966
2022-04-05 $12.71 $13.07 $11.50 $11.62 $11.62 175,631
2022-04-04 $11.16 $13.52 $10.45 $12.70 $12.70 440,437
2022-04-01 $9.80 $11.69 $9.11 $11.49 $11.49 2,972,578
2022-03-31 $8.35 $8.48 $7.90 $7.99 $7.99 172,190
2022-03-30 $8.91 $9.00 $8.35 $8.40 $8.40 68,432
2022-03-29 $9.23 $9.31 $8.85 $8.89 $8.89 74,525
2022-03-28 $9.00 $9.30 $8.97 $9.05 $9.05 90,752
2022-03-25 $8.93 $9.28 $8.55 $9.01 $9.01 44,759
2022-03-24 $9.04 $9.17 $8.78 $8.85 $8.85 29,503
2022-03-23 $9.16 $9.44 $8.99 $8.99 $8.99 63,888
2022-03-22 $9.28 $9.71 $9.19 $9.35 $9.35 23,588
2022-03-21 $9.47 $9.47 $9.02 $9.23 $9.23 25,400
2022-03-18 $9.11 $9.80 $8.88 $9.47 $9.47 57,253
2022-03-17 $9.13 $9.42 $9.01 $9.28 $9.28 32,187
2022-03-16 $9.21 $9.48 $8.69 $9.24 $9.24 47,396
2022-03-15 $8.30 $9.19 $8.27 $9.08 $9.08 53,984
2022-03-14 $9.00 $9.00 $8.10 $8.15 $8.15 49,067
2022-03-11 $9.83 $9.85 $8.92 $8.97 $8.97 50,597
2022-03-10 $9.82 $10.02 $9.37 $9.76 $9.76 37,321
2022-03-09 $9.54 $10.14 $9.38 $10.04 $10.04 43,884
2022-03-08 $8.57 $9.58 $8.39 $9.24 $9.24 62,980
2022-03-07 $8.81 $8.81 $8.30 $8.54 $8.54 59,573
2022-03-04 $9.23 $9.23 $8.63 $8.81 $8.81 61,046
2022-03-03 $10.30 $10.40 $9.20 $9.27 $9.27 57,151
2022-03-02 $9.56 $10.75 $9.18 $10.23 $10.23 84,088
2022-03-01 $9.74 $9.87 $9.19 $9.31 $9.31 51,672
2022-02-28 $9.30 $9.90 $9.25 $9.70 $9.70 46,111
2022-02-25 $9.57 $9.70 $9.27 $9.48 $9.48 27,090
2022-02-24 $8.45 $9.48 $8.14 $9.41 $9.41 68,270
2022-02-23 $9.08 $9.22 $8.56 $8.78 $8.78 95,156
2022-02-22 $9.53 $9.98 $8.89 $9.17 $9.17 74,219
2022-02-18 $9.86 $10.02 $9.40 $9.60 $9.60 61,645
2022-02-17 $10.39 $10.41 $9.87 $9.94 $9.94 36,409
2022-02-16 $10.93 $11.15 $10.46 $10.68 $10.68 39,199
2022-02-15 $10.71 $11.12 $10.26 $10.92 $10.92 47,191
2022-02-14 $10.65 $10.87 $10.35 $10.46 $10.46 53,681
2022-02-11 $11.11 $11.30 $10.46 $10.59 $10.59 50,404
2022-02-10 $10.85 $11.78 $10.85 $10.99 $10.99 63,251
2022-02-09 $11.06 $11.19 $10.70 $11.14 $11.14 66,238
2022-02-08 $10.36 $10.84 $10.31 $10.73 $10.73 63,043
2022-02-07 $10.19 $11.37 $10.01 $10.49 $10.49 72,165
2022-02-04 $9.64 $10.61 $9.34 $10.19 $10.19 77,269
2022-02-03 $9.71 $10.06 $9.30 $9.48 $9.48 142,155
2022-02-02 $10.26 $10.26 $9.60 $9.94 $9.94 71,169
2022-02-01 $10.19 $10.34 $9.82 $10.19 $10.19 103,403
2022-01-31 $9.57 $10.40 $9.54 $10.17 $10.17 158,658
2022-01-28 $9.15 $9.82 $9.00 $9.46 $9.46 132,876
2022-01-27 $9.84 $10.29 $9.10 $9.26 $9.26 113,605
2022-01-26 $10.92 $11.18 $9.72 $9.81 $9.81 79,360
2022-01-25 $10.45 $11.09 $10.17 $10.79 $10.79 77,710
2022-01-24 $10.54 $11.02 $9.53 $10.72 $10.72 130,449
2022-01-21 $11.81 $12.40 $10.15 $10.70 $10.70 139,631
2022-01-20 $12.31 $12.63 $11.90 $12.07 $12.07 91,272
2022-01-19 $13.09 $13.09 $12.25 $12.31 $12.31 55,901
2022-01-18 $13.44 $13.44 $12.62 $12.86 $12.86 61,409
2022-01-14 $13.02 $13.55 $12.78 $13.54 $13.54 58,013
2022-01-13 $14.06 $14.24 $13.14 $13.17 $13.17 50,468
2022-01-12 $14.13 $14.25 $13.64 $13.94 $13.94 44,822
2022-01-11 $13.14 $14.00 $13.14 $13.96 $13.96 34,359
2022-01-10 $13.65 $13.67 $13.08 $13.23 $13.23 80,350
2022-01-07 $13.51 $13.89 $13.51 $13.81 $13.81 26,000
2022-01-06 $13.99 $14.03 $13.10 $13.56 $13.56 104,293
2022-01-05 $14.33 $14.49 $13.80 $13.97 $13.97 99,393
2022-01-04 $14.73 $14.96 $13.98 $14.35 $14.35 115,611
2022-01-03 $14.03 $14.82 $13.99 $14.74 $14.74 50,531
2021-12-31 $13.95 $14.11 $13.52 $13.84 $13.84 87,610
2021-12-30 $13.33 $14.24 $13.33 $13.99 $13.99 86,464
2021-12-29 $13.40 $14.37 $12.93 $13.40 $13.40 144,170
2021-12-28 $13.81 $14.01 $13.30 $13.36 $13.36 101,396
2021-12-27 $14.64 $14.71 $13.69 $13.92 $13.92 211,799
2021-12-23 $14.86 $15.08 $14.42 $14.46 $14.46 113,556
2021-12-22 $14.93 $15.17 $14.50 $14.86 $14.86 111,980
2021-12-21 $14.22 $15.39 $14.22 $15.08 $15.08 164,079
2021-12-20 $13.52 $14.59 $13.07 $14.06 $14.06 97,817
2021-12-17 $12.94 $13.87 $12.44 $13.48 $13.48 123,699
2021-12-16 $12.95 $13.48 $12.48 $12.81 $12.81 81,390
2021-12-15 $12.63 $13.60 $12.01 $12.84 $12.84 98,707
2021-12-14 $13.69 $13.91 $12.46 $12.78 $12.78 99,384
2021-12-13 $14.24 $14.31 $13.35 $13.78 $13.78 100,016
2021-12-10 $14.07 $14.97 $13.90 $14.32 $14.32 147,914
2021-12-09 $13.96 $14.39 $13.81 $14.05 $14.05 188,263
2021-12-08 $13.87 $14.99 $13.65 $14.12 $14.12 177,212
2021-12-07 $13.87 $14.40 $13.60 $13.85 $13.85 148,125
2021-12-06 $13.32 $14.18 $12.72 $13.70 $13.70 130,398
2021-12-03 $13.05 $13.27 $12.51 $13.27 $13.27 161,241
2021-12-02 $13.48 $13.77 $12.76 $13.35 $13.35 111,732
2021-12-01 $13.32 $15.50 $13.31 $13.51 $13.51 235,561
2021-11-30 $13.88 $14.19 $13.03 $13.15 $13.15 190,614
2021-11-29 $14.60 $15.50 $13.73 $13.85 $13.85 142,786
2021-11-26 $14.34 $15.15 $14.26 $14.52 $14.52 96,041
2021-11-24 $14.28 $15.71 $14.04 $14.79 $14.79 127,134
2021-11-23 $14.25 $14.51 $13.91 $14.28 $14.28 129,435
2021-11-22 $15.34 $15.34 $14.07 $14.28 $14.28 191,026
2021-11-19 $15.03 $16.47 $14.93 $15.31 $15.31 111,828
2021-11-18 $15.95 $16.10 $14.81 $15.28 $15.28 157,681
2021-11-17 $15.50 $16.23 $14.79 $15.95 $15.95 275,375
2021-11-16 $16.66 $16.73 $15.47 $15.50 $15.50 236,561
2021-11-15 $17.51 $17.52 $16.77 $16.81 $16.81 235,885
2021-11-12 $18.39 $18.40 $17.45 $17.52 $17.52 130,790
2021-11-11 $18.96 $19.26 $18.13 $18.22 $18.22 71,682
2021-11-10 $18.00 $19.66 $18.00 $18.71 $18.71 206,604
2021-11-09 $20.96 $21.00 $17.90 $17.92 $17.92 271,222
2021-11-08 $19.55 $20.44 $19.36 $19.95 $19.95 149,542
2021-11-05 $19.95 $20.17 $18.99 $19.48 $19.48 104,529
2021-11-04 $21.15 $21.15 $19.57 $19.67 $19.67 60,983
2021-11-03 $19.77 $21.51 $19.67 $21.15 $21.15 72,947
2021-11-02 $19.96 $20.02 $19.38 $19.86 $19.86 62,847
2021-11-01 $19.60 $20.50 $19.40 $19.86 $19.86 110,867
2021-10-29 $19.50 $20.06 $19.22 $19.55 $19.55 90,853
2021-10-28 $19.85 $20.13 $19.42 $19.60 $19.60 50,653
2021-10-27 $20.33 $20.68 $19.15 $19.83 $19.83 135,929
2021-10-26 $21.32 $21.49 $20.26 $20.44 $20.44 94,162
2021-10-25 $21.92 $21.92 $21.09 $21.20 $21.20 56,294
2021-10-22 $22.05 $22.12 $21.32 $21.92 $21.92 37,645
2021-10-21 $22.52 $23.70 $21.65 $22.12 $22.12 54,593
2021-10-20 $21.32 $22.70 $20.95 $22.46 $22.46 26,291
2021-10-19 $21.95 $22.05 $21.20 $21.67 $21.67 45,816
2021-10-18 $21.17 $21.90 $21.02 $21.66 $21.66 53,782
2021-10-15 $21.39 $21.88 $21.10 $21.30 $21.30 43,654
2021-10-14 $20.99 $21.50 $20.50 $21.15 $21.15 84,056
2021-10-13 $20.71 $21.50 $20.38 $20.64 $20.64 44,196
2021-10-12 $20.61 $21.04 $20.21 $20.71 $20.71 33,442
2021-10-11 $21.40 $21.40 $20.36 $20.52 $20.52 39,938
2021-10-08 $21.76 $22.27 $20.84 $21.33 $21.33 75,055
2021-10-07 $21.99 $22.71 $21.40 $21.82 $21.82 66,504
2021-10-06 $21.49 $22.57 $21.18 $22.00 $22.00 35,390
2021-10-05 $22.48 $24.40 $21.70 $21.84 $21.84 41,783
2021-10-04 $23.31 $23.31 $21.94 $22.42 $22.42 57,493
2021-10-01 $23.82 $24.53 $22.48 $23.31 $23.31 92,795
2021-09-30 $22.45 $23.26 $22.45 $22.87 $22.87 40,305
2021-09-29 $23.85 $23.88 $22.18 $22.43 $22.43 33,251
2021-09-28 $24.00 $24.16 $23.17 $23.79 $23.79 65,484
2021-09-27 $23.54 $24.35 $23.01 $24.08 $24.08 39,000
2021-09-24 $24.00 $24.00 $23.37 $23.54 $23.54 66,449
2021-09-23 $22.97 $24.98 $22.97 $24.00 $24.00 110,469
2021-09-22 $22.74 $23.12 $22.25 $22.96 $22.96 52,445
2021-09-21 $24.43 $24.43 $22.41 $22.52 $22.52 68,825
2021-09-20 $25.00 $25.75 $22.61 $23.84 $23.84 148,640
2021-09-17 $25.00 $25.97 $24.75 $25.77 $25.77 766,277
2021-09-16 $23.88 $25.00 $23.73 $25.00 $25.00 107,336
2021-09-15 $23.58 $24.14 $23.03 $24.13 $24.13 75,747
2021-09-14 $24.23 $24.25 $23.50 $23.75 $23.75 135,600
2021-09-13 $23.55 $24.11 $23.28 $23.96 $23.96 105,629
2021-09-10 $23.22 $23.99 $22.99 $23.50 $23.50 82,732
2021-09-09 $22.41 $23.48 $21.91 $23.21 $23.21 54,364
2021-09-08 $23.13 $23.27 $22.03 $22.56 $22.56 52,871
2021-09-07 $23.58 $23.70 $21.73 $23.39 $23.39 113,371
2021-09-03 $23.98 $24.21 $23.22 $23.47 $23.47 65,361
2021-09-02 $24.57 $24.57 $23.80 $23.96 $23.96 72,121
2021-09-01 $24.35 $24.73 $23.52 $24.47 $24.47 74,104
2021-08-31 $23.35 $24.31 $23.00 $24.26 $24.26 85,707
2021-08-30 $23.45 $23.92 $22.61 $23.30 $23.30 93,703
2021-08-27 $21.62 $23.81 $21.62 $23.59 $23.59 144,184
2021-08-26 $22.50 $23.03 $21.29 $21.59 $21.59 56,330
2021-08-25 $22.26 $23.20 $21.56 $22.66 $22.66 110,024
2021-08-24 $20.30 $22.80 $19.87 $22.24 $22.24 158,485
2021-08-23 $20.47 $20.79 $19.67 $19.88 $19.88 145,705
2021-08-20 $20.05 $20.60 $19.63 $20.20 $20.20 150,222
2021-08-19 $20.61 $21.05 $19.75 $20.30 $20.30 132,469
2021-08-18 $20.90 $21.95 $20.62 $20.93 $20.93 88,916
2021-08-17 $20.59 $21.96 $20.51 $21.00 $21.00 136,557
2021-08-16 $21.73 $22.40 $20.57 $21.04 $21.04 160,759
2021-08-13 $22.48 $24.66 $21.72 $21.95 $21.95 270,816
2021-08-12 $25.84 $25.88 $21.58 $22.22 $22.22 941,565
2021-08-11 $29.87 $30.49 $28.44 $30.02 $30.02 65,851
2021-08-10 $30.95 $30.95 $29.10 $29.66 $29.66 49,233
2021-08-09 $30.46 $30.93 $29.02 $30.77 $30.77 67,934
2021-08-06 $29.90 $31.37 $29.48 $30.57 $30.57 82,727
2021-08-05 $28.81 $30.82 $28.05 $29.90 $29.90 49,390
2021-08-04 $32.28 $33.00 $28.50 $28.80 $28.80 149,300
2021-08-03 $33.84 $34.82 $31.69 $32.50 $32.50 67,654
2021-08-02 $35.95 $35.95 $33.10 $33.76 $33.76 121,657
2021-07-30 $34.67 $37.15 $34.05 $35.88 $35.88 166,592
2021-07-29 $34.28 $34.99 $33.40 $34.15 $34.15 94,738
2021-07-28 $34.15 $35.09 $33.81 $34.14 $34.14 81,263
2021-07-27 $34.60 $35.96 $31.64 $34.25 $34.25 139,266
2021-07-26 $37.13 $39.14 $33.93 $34.90 $34.90 110,619
2021-07-23 $38.39 $38.76 $36.60 $37.13 $37.13 71,749
2021-07-22 $39.25 $39.93 $37.14 $38.39 $38.39 72,540
2021-07-21 $39.68 $39.85 $38.66 $39.10 $39.10 73,897
2021-07-20 $36.61 $38.84 $36.25 $37.97 $37.97 81,531
2021-07-19 $36.76 $37.64 $36.00 $36.42 $36.42 96,382
2021-07-16 $37.53 $39.15 $37.14 $37.83 $37.83 71,028
2021-07-15 $37.68 $38.50 $37.00 $37.44 $37.44 95,159
2021-07-14 $37.65 $38.52 $36.81 $37.53 $37.53 100,898
2021-07-13 $37.63 $38.44 $36.47 $37.21 $37.21 100,198
2021-07-12 $38.76 $39.05 $37.25 $38.09 $38.09 78,101
2021-07-09 $39.59 $40.03 $38.24 $39.01 $39.01 81,124
2021-07-08 $40.09 $40.90 $37.92 $40.33 $40.33 146,896
2021-07-07 $39.63 $41.53 $38.55 $41.23 $41.23 111,115
2021-07-06 $41.16 $41.16 $37.62 $39.32 $39.32 111,465
2021-07-02 $41.34 $42.79 $39.88 $40.47 $40.47 842,020
2021-07-01 $41.47 $42.63 $41.10 $41.62 $41.62 70,769
2021-06-30 $44.65 $44.65 $40.52 $41.40 $41.40 115,267
2021-06-29 $46.00 $47.72 $43.65 $44.65 $44.65 84,085
2021-06-28 $42.32 $46.81 $42.32 $46.02 $46.02 142,146
2021-06-25 $41.81 $43.56 $41.16 $42.39 $42.39 1,479,807
2021-06-24 $39.07 $42.37 $39.07 $41.39 $41.39 126,725
2021-06-23 $40.12 $43.24 $38.43 $38.99 $38.99 210,637
2021-06-22 $41.26 $44.48 $39.86 $40.00 $40.00 180,089
2021-06-21 $39.26 $42.00 $38.39 $41.28 $41.28 130,485
2021-06-18 $37.00 $39.97 $36.32 $39.46 $39.46 182,306
2021-06-17 $37.00 $38.00 $36.74 $37.67 $37.67 109,865
2021-06-16 $36.00 $37.92 $36.00 $37.20 $37.20 89,816
2021-06-15 $37.75 $37.75 $35.83 $35.90 $35.90 122,068
2021-06-14 $37.24 $38.99 $37.17 $37.90 $37.90 129,821
2021-06-11 $35.58 $37.51 $35.37 $37.51 $37.51 213,553
2021-06-10 $33.89 $36.00 $33.89 $35.60 $35.60 155,818
2021-06-09 $33.30 $34.00 $30.38 $33.41 $33.41 150,452
2021-06-08 $33.26 $33.98 $32.59 $33.30 $33.30 121,551
2021-06-07 $35.01 $35.51 $31.91 $32.74 $32.74 165,762
2021-06-04 $35.48 $35.72 $34.32 $35.02 $35.02 63,401
2021-06-03 $36.48 $36.56 $34.00 $35.36 $35.36 56,944
2021-06-02 $36.50 $37.10 $35.16 $36.48 $36.48 42,124
2021-06-01 $39.00 $39.03 $35.75 $36.00 $36.00 189,359
2021-05-28 $39.10 $39.50 $38.03 $38.99 $38.99 47,481
2021-05-27 $39.50 $39.99 $37.74 $39.00 $39.00 68,363
2021-05-26 $36.81 $39.71 $36.33 $39.02 $39.02 43,972
2021-05-25 $38.74 $39.00 $36.30 $36.66 $36.66 55,830
2021-05-24 $40.00 $41.36 $36.66 $37.08 $37.08 57,364
2021-05-21 $38.25 $41.98 $37.33 $40.00 $40.00 75,941
2021-05-20 $35.08 $39.00 $34.10 $38.25 $38.25 71,004
2021-05-19 $32.94 $34.62 $31.37 $33.68 $33.68 26,902
2021-05-18 $35.94 $36.40 $33.60 $33.60 $33.60 84,931
2021-05-17 $34.82 $36.90 $33.32 $36.41 $36.41 30,645
2021-05-14 $34.90 $39.19 $32.86 $34.82 $34.82 75,879
2021-05-13 $36.89 $36.89 $32.62 $32.62 $32.62 36,893
2021-05-12 $34.52 $36.06 $33.04 $33.99 $33.99 53,264
2021-05-11 $34.70 $37.02 $34.24 $35.20 $35.20 33,893
2021-05-10 $35.49 $37.50 $33.75 $35.40 $35.40 49,743
2021-05-07 $34.48 $36.56 $32.47 $35.42 $35.42 140,989
2021-05-06 $33.21 $35.19 $31.38 $34.37 $34.37 47,404
2021-05-05 $34.73 $36.09 $32.03 $33.98 $33.98 59,718
2021-05-04 $33.99 $35.54 $31.71 $34.19 $34.19 58,409
2021-05-03 $30.68 $33.95 $29.50 $33.11 $33.11 38,916
2021-04-30 $29.93 $31.33 $29.52 $30.48 $30.48 60,192
2021-04-29 $31.44 $32.28 $29.56 $30.53 $30.53 24,767
2021-04-28 $31.35 $32.78 $30.54 $31.11 $31.11 61,881
2021-04-27 $31.85 $33.00 $31.02 $31.36 $31.36 48,202
2021-04-26 $31.27 $33.62 $31.15 $31.99 $31.99 38,848
2021-04-23 $30.51 $31.58 $29.70 $31.33 $31.33 32,219
2021-04-22 $29.55 $31.79 $29.55 $30.27 $30.27 52,092
2021-04-21 $30.75 $30.75 $28.41 $29.54 $29.54 55,749
2021-04-20 $30.95 $31.49 $29.65 $30.22 $30.22 54,605
2021-04-19 $33.98 $34.46 $31.05 $31.31 $31.31 67,879
2021-04-16 $36.73 $36.73 $33.09 $34.53 $34.53 109,371
2021-04-15 $36.70 $36.73 $34.10 $36.73 $36.73 40,553
2021-04-14 $36.66 $37.01 $35.46 $36.08 $36.08 121,041
2021-04-13 $33.27 $36.81 $32.53 $36.57 $36.57 98,936
2021-04-12 $32.80 $33.62 $31.30 $33.00 $33.00 70,015
2021-04-09 $29.61 $32.57 $29.26 $32.57 $32.57 120,453
2021-04-08 $28.30 $29.52 $27.87 $29.52 $29.52 24,126
2021-04-07 $27.90 $29.00 $27.78 $27.93 $27.93 48,888
2021-04-06 $27.60 $28.97 $27.04 $27.96 $27.96 37,002
2021-04-05 $28.46 $28.69 $27.33 $27.86 $27.86 33,344
2021-04-01 $24.74 $29.49 $24.36 $27.97 $27.97 181,170
2021-03-31 $24.00 $24.69 $23.75 $24.06 $24.06 46,351
2021-03-30 $23.56 $24.27 $22.73 $23.98 $23.98 33,306
2021-03-29 $23.92 $24.83 $23.15 $23.49 $23.49 56,013
2021-03-26 $25.78 $25.78 $23.05 $23.98 $23.98 55,275
2021-03-25 $25.00 $25.85 $23.47 $24.47 $24.47 71,699
2021-03-24 $27.74 $27.91 $25.03 $25.15 $25.15 49,282
2021-03-23 $27.54 $28.94 $27.00 $27.66 $27.66 52,708
2021-03-22 $27.61 $30.26 $27.43 $27.49 $27.49 89,440
2021-03-19 $28.53 $29.01 $27.20 $27.20 $27.20 50,500
2021-03-18 $27.45 $30.50 $26.71 $28.37 $28.37 100,309
2021-03-17 $25.56 $27.99 $25.32 $27.47 $27.47 42,022
2021-03-16 $24.62 $26.00 $23.72 $25.87 $25.87 57,943
2021-03-15 $24.93 $24.93 $23.77 $24.56 $24.56 45,242
2021-03-12 $24.94 $25.66 $24.05 $24.92 $24.92 37,812
2021-03-11 $25.10 $25.60 $24.16 $25.43 $25.43 68,592
2021-03-10 $25.11 $25.90 $24.70 $24.75 $24.75 37,732
2021-03-09 $23.84 $25.64 $23.75 $24.90 $24.90 28,518
2021-03-08 $25.68 $25.68 $23.05 $23.72 $23.72 58,568
2021-03-05 $22.95 $24.83 $22.13 $23.57 $23.57 96,540
2021-03-04 $26.58 $26.58 $23.25 $24.17 $24.17 67,179
2021-03-03 $27.48 $28.75 $25.84 $26.15 $26.15 72,231
2021-03-02 $27.91 $28.76 $27.15 $27.48 $27.48 20,448
2021-03-01 $25.58 $28.34 $25.58 $27.46 $27.46 14,434
2021-02-26 $25.50 $25.89 $24.77 $25.57 $25.57 23,777
2021-02-25 $27.53 $27.71 $25.36 $25.49 $25.49 35,910
2021-02-24 $26.63 $27.94 $26.63 $27.53 $27.53 23,213
2021-02-23 $28.63 $29.15 $25.60 $27.26 $27.26 65,653
2021-02-22 $31.20 $32.07 $29.04 $29.08 $29.08 28,921
2021-02-19 $31.74 $32.24 $31.18 $31.18 $31.18 22,211
2021-02-18 $31.89 $32.74 $31.01 $31.52 $31.52 43,704
2021-02-17 $31.84 $32.72 $30.84 $32.20 $32.20 17,268
2021-02-16 $32.31 $32.75 $30.69 $31.88 $31.88 33,384
2021-02-12 $31.66 $32.95 $30.39 $32.60 $32.60 39,504
2021-02-11 $32.30 $32.45 $28.95 $31.95 $31.95 60,855
2021-02-10 $28.30 $32.93 $27.90 $32.19 $32.19 120,441
2021-02-09 $28.15 $28.45 $27.85 $28.20 $28.20 67,293
2021-02-08 $28.00 $28.40 $27.77 $28.17 $28.17 60,218
2021-02-05 $27.65 $28.03 $27.25 $27.79 $27.79 33,006
2021-02-04 $27.38 $28.87 $27.30 $27.76 $27.76 33,253
2021-02-03 $26.50 $27.71 $26.36 $27.30 $27.30 42,267
2021-02-02 $24.82 $27.00 $24.82 $26.48 $26.48 51,694
2021-02-01 $23.50 $25.90 $23.32 $25.06 $25.06 52,899
2021-01-29 $22.94 $23.82 $22.50 $23.28 $23.28 34,947
2021-01-28 $22.38 $23.81 $22.38 $23.02 $23.02 49,899
2021-01-27 $23.28 $24.06 $22.00 $22.23 $22.23 84,439
2021-01-26 $23.65 $23.89 $22.59 $23.81 $23.81 36,857
2021-01-25 $23.84 $25.76 $23.24 $23.75 $23.75 106,682
2021-01-22 $24.22 $24.22 $23.04 $24.00 $24.00 101,380
2021-01-21 $24.78 $24.85 $23.78 $24.40 $24.40 62,537
2021-01-20 $26.50 $26.97 $24.50 $24.80 $24.80 120,343
2021-01-19 $25.99 $26.50 $25.61 $26.31 $26.31 95,626
2021-01-15 $24.91 $27.99 $23.53 $25.53 $25.53 130,869
2021-01-14 $22.16 $24.46 $22.16 $24.42 $24.42 150,874
2021-01-13 $21.75 $22.49 $21.49 $22.37 $22.37 124,699
2021-01-12 $19.72 $22.00 $19.54 $21.72 $21.72 117,208
2021-01-11 $19.20 $19.47 $18.76 $19.47 $19.47 13,054
2021-01-08 $20.85 $20.85 $18.85 $19.31 $19.31 24,500
2021-01-07 $19.17 $19.72 $18.70 $19.04 $19.04 35,285
2021-01-06 $19.00 $20.00 $18.45 $18.90 $18.90 72,342
2021-01-05 $18.25 $19.21 $17.75 $19.00 $19.00 50,815
2021-01-04 $20.27 $20.31 $18.19 $18.63 $18.63 72,571
2020-12-31 $20.19 $20.30 $19.59 $19.99 $19.99 48,400
2020-12-30 $19.71 $20.12 $19.20 $20.02 $20.02 29,813
2020-12-29 $20.98 $20.98 $19.06 $19.28 $19.28 23,030
2020-12-28 $19.90 $20.00 $19.04 $19.38 $19.38 31,721
2020-12-24 $19.86 $20.57 $19.44 $19.83 $19.83 30,415
2020-12-23 $18.60 $20.15 $18.60 $19.90 $19.90 71,628
2020-12-22 $18.97 $19.22 $18.39 $18.54 $18.54 40,101
2020-12-21 $17.87 $18.49 $17.05 $18.44 $18.44 34,101
2020-12-18 $17.50 $17.79 $16.32 $17.75 $17.75 88,109
2020-12-17 $17.99 $18.34 $16.14 $17.38 $17.38 96,827
2020-12-16 $19.42 $19.42 $17.72 $17.99 $17.99 65,809
2020-12-15 $18.91 $19.68 $18.25 $19.00 $19.00 112,460
2020-12-14 $18.34 $18.85 $17.60 $18.05 $18.05 49,076
2020-12-11 $18.34 $19.23 $17.49 $18.25 $18.25 167,269
2020-12-10 $16.03 $18.71 $16.03 $18.60 $18.60 91,164
2020-12-09 $16.23 $16.60 $15.90 $16.15 $16.15 22,903
2020-12-08 $15.88 $16.40 $15.54 $15.84 $15.84 41,112
2020-12-07 $16.19 $16.91 $15.82 $15.99 $15.99 38,094
2020-12-04 $16.48 $16.68 $16.30 $16.44 $16.44 25,451
2020-12-03 $16.11 $16.85 $16.11 $16.49 $16.49 22,381
2020-12-02 $17.25 $17.25 $15.89 $16.20 $16.20 20,163
2020-12-01 $17.20 $17.50 $16.75 $17.00 $17.00 21,853
2020-11-30 $16.60 $17.59 $16.52 $17.20 $17.20 95,004
2020-11-27 $16.14 $16.73 $16.14 $16.60 $16.60 24,944
2020-11-25 $15.77 $16.33 $15.75 $16.13 $16.13 32,666
2020-11-24 $16.17 $16.17 $15.53 $15.92 $15.92 25,196
2020-11-23 $16.14 $16.66 $16.06 $16.17 $16.17 50,565
2020-11-20 $15.91 $16.60 $15.82 $16.16 $16.16 89,500
2020-11-19 $15.56 $16.28 $15.56 $15.88 $15.88 45,105
2020-11-18 $15.05 $15.89 $15.05 $15.80 $15.80 25,970
2020-11-17 $14.42 $15.67 $14.23 $15.06 $15.06 137,875
2020-11-16 $14.47 $14.54 $14.00 $14.53 $14.53 82,360
2020-11-13 $15.17 $15.47 $14.20 $14.86 $14.86 131,473
2020-11-12 $15.39 $15.90 $15.03 $15.44 $15.44 94,210
2020-11-11 $14.98 $16.20 $14.55 $15.72 $15.72 90,711
2020-11-10 $14.50 $14.97 $14.22 $14.50 $14.50 31,510
2020-11-09 $14.65 $15.07 $14.41 $14.47 $14.47 41,261
2020-11-06 $13.84 $14.90 $13.84 $14.60 $14.60 38,699
2020-11-05 $13.44 $14.10 $13.26 $13.92 $13.92 24,906
2020-11-04 $13.54 $13.96 $13.24 $13.30 $13.30 26,046
2020-11-03 $13.41 $13.91 $13.03 $13.63 $13.63 41,329
2020-11-02 $15.26 $15.26 $12.81 $13.45 $13.45 106,073
2020-10-30 $15.14 $15.75 $14.27 $14.82 $14.82 74,926
2020-10-29 $15.33 $15.50 $15.08 $15.48 $15.48 43,633
2020-10-28 $14.50 $15.62 $14.47 $15.00 $15.00 38,242
2020-10-27 $14.54 $15.02 $14.45 $14.90 $14.90 66,459
2020-10-26 $14.96 $15.65 $14.25 $14.48 $14.48 73,197
2020-10-23 $14.75 $14.82 $14.35 $14.68 $14.68 20,424
2020-10-22 $14.31 $14.75 $14.31 $14.41 $14.41 19,475
2020-10-21 $13.72 $14.64 $13.72 $14.52 $14.52 32,687
2020-10-20 $14.13 $14.34 $13.69 $13.78 $13.78 25,069
2020-10-19 $14.04 $14.39 $13.65 $13.85 $13.85 86,504
2020-10-16 $14.50 $14.64 $14.19 $14.19 $14.19 12,090
2020-10-15 $13.59 $14.64 $13.59 $14.32 $14.32 17,013
2020-10-14 $14.14 $14.21 $13.80 $13.91 $13.91 12,235
2020-10-13 $14.07 $14.70 $13.60 $13.86 $13.86 27,385
2020-10-12 $14.75 $15.66 $13.92 $13.95 $13.95 45,759
2020-10-09 $15.88 $16.48 $14.51 $14.75 $14.75 47,315
2020-10-08 $16.89 $16.89 $14.96 $15.69 $15.69 68,342
2020-10-07 $15.21 $17.15 $15.21 $16.20 $16.20 56,959
2020-10-06 $14.75 $15.29 $14.70 $14.95 $14.95 23,551
2020-10-05 $14.91 $15.33 $14.59 $14.69 $14.69 63,417
2020-10-02 $14.28 $14.99 $14.10 $14.88 $14.88 16,125
2020-10-01 $14.52 $14.80 $14.35 $14.59 $14.59 23,793
2020-09-30 $14.31 $14.90 $14.20 $14.43 $14.43 51,695
2020-09-29 $14.68 $14.68 $14.31 $14.39 $14.39 36,100
2020-09-28 $14.15 $15.09 $14.15 $14.50 $14.50 61,600
2020-09-25 $13.72 $15.13 $13.72 $14.10 $14.10 81,126
2020-09-24 $13.20 $13.97 $13.19 $13.53 $13.53 18,774
2020-09-23 $14.28 $14.93 $13.61 $13.74 $13.74 52,145
2020-09-22 $13.50 $14.97 $13.45 $14.20 $14.20 50,940
2020-09-21 $13.32 $13.70 $13.01 $13.39 $13.39 59,828
2020-09-18 $13.23 $13.94 $13.18 $13.38 $13.38 28,591
2020-09-17 $12.75 $13.43 $12.75 $12.81 $12.81 14,570
2020-09-16 $13.69 $13.69 $12.95 $13.07 $13.07 33,049
2020-09-15 $13.25 $13.25 $12.96 $13.15 $13.15 34,239
2020-09-14 $12.95 $13.99 $12.95 $13.16 $13.16 16,427
2020-09-11 $12.95 $13.06 $12.24 $12.76 $12.76 14,526
2020-09-10 $13.55 $13.82 $12.98 $13.09 $13.09 15,106
2020-09-09 $13.55 $14.00 $13.50 $13.60 $13.60 23,171
2020-09-08 $12.68 $13.90 $12.68 $13.36 $13.36 16,145
2020-09-04 $13.10 $13.40 $11.42 $12.96 $12.96 51,968
2020-09-03 $14.13 $15.17 $12.68 $13.05 $13.05 67,260
2020-09-02 $13.24 $15.40 $13.01 $14.00 $14.00 93,275
2020-09-01 $15.10 $15.58 $13.08 $13.13 $13.13 101,305
2020-08-31 $16.02 $17.90 $14.50 $14.96 $14.96 265,344
2020-08-28 $13.97 $16.00 $13.95 $15.86 $15.86 109,860
2020-08-27 $13.21 $14.99 $13.21 $14.03 $13.85 126,855
2020-08-26 $12.68 $13.80 $12.63 $13.38 $13.21 64,527
2020-08-25 $12.69 $12.69 $12.30 $12.58 $12.42 25,289
2020-08-24 $12.25 $12.80 $12.14 $12.52 $12.36 23,621
2020-08-21 $12.66 $12.77 $11.30 $12.00 $11.85 26,453
2020-08-20 $12.19 $12.83 $11.92 $12.55 $12.39 70,699
2020-08-19 $11.59 $12.66 $11.58 $12.15 $12.00 94,222
2020-08-18 $11.41 $11.75 $11.39 $11.68 $11.53 20,778
2020-08-17 $11.00 $11.99 $11.00 $11.49 $11.34 45,700
2020-08-14 $10.99 $11.61 $10.57 $10.93 $10.79 90,863
2020-08-13 $9.75 $11.35 $9.75 $11.02 $10.88 149,427
2020-08-12 $9.48 $9.93 $9.48 $9.63 $9.51 24,961
2020-08-11 $9.88 $9.88 $9.08 $9.52 $9.40 26,264
2020-08-10 $8.99 $9.44 $8.66 $9.40 $9.28 9,844
2020-08-07 $9.04 $9.17 $8.18 $8.78 $8.67 33,291
2020-08-06 $9.12 $9.91 $8.53 $9.02 $8.91 61,977
2020-08-05 $9.65 $9.78 $9.29 $9.61 $9.49 42,759
2020-08-04 $9.79 $9.79 $9.61 $9.64 $9.51 5,701
2020-08-03 $9.56 $9.90 $9.56 $9.85 $9.73 26,885
2020-07-31 $9.48 $9.99 $9.35 $9.66 $9.54 86,927
2020-07-30 $9.23 $9.47 $9.11 $9.47 $9.35 25,699
2020-07-29 $9.08 $9.25 $9.06 $9.25 $9.13 12,947
2020-07-28 $9.27 $9.29 $8.90 $9.15 $9.03 12,022
2020-07-27 $9.09 $9.19 $8.89 $9.19 $9.07 13,243
2020-07-24 $9.05 $9.31 $8.83 $9.16 $9.04 8,194
2020-07-23 $9.04 $9.26 $8.69 $9.05 $8.94 22,707
2020-07-22 $8.92 $9.19 $8.86 $9.04 $8.93 9,817
2020-07-21 $9.30 $9.38 $8.90 $8.94 $8.82 34,300
2020-07-20 $9.24 $9.34 $8.96 $9.30 $9.18 17,100
2020-07-17 $9.59 $9.59 $9.13 $9.36 $9.24 35,100
2020-07-16 $9.00 $9.60 $9.00 $9.51 $9.39 144,600
2020-07-15 $8.91 $9.10 $8.72 $9.08 $8.97 54,000
2020-07-14 $8.68 $9.10 $8.16 $8.62 $8.51 68,900
2020-07-13 $8.70 $8.85 $8.52 $8.54 $8.43 20,900
2020-07-10 $8.43 $8.70 $8.24 $8.55 $8.44 64,800
2020-07-09 $8.65 $8.65 $8.15 $8.23 $8.13 17,700
2020-07-08 $8.84 $8.84 $8.50 $8.52 $8.41 29,700
2020-07-07 $9.00 $9.00 $7.80 $8.46 $8.35 78,400
2020-07-06 $7.30 $9.06 $7.30 $9.01 $8.90 238,900
2020-07-02 $7.24 $7.33 $7.03 $7.18 $7.09 3,200
2020-07-01 $7.00 $7.24 $6.98 $7.24 $7.15 5,500
2020-06-30 $6.90 $7.01 $6.87 $6.95 $6.86 7,100
2020-06-29 $6.89 $7.29 $6.85 $6.86 $6.77 11,114
2020-06-26 $6.70 $7.05 $6.59 $7.05 $6.96 14,800
2020-06-25 $7.08 $7.35 $6.71 $6.78 $6.69 19,100
2020-06-24 $7.20 $7.24 $6.82 $6.97 $6.88 21,500
2020-06-23 $7.53 $7.65 $7.24 $7.26 $7.17 19,200
2020-06-22 $8.17 $8.30 $7.17 $7.26 $7.17 37,000
2020-06-19 $7.51 $7.77 $6.99 $7.38 $7.29 19,200
2020-06-18 $7.76 $7.86 $7.20 $7.35 $7.26 31,300
2020-06-17 $8.34 $8.99 $7.75 $7.82 $7.72 69,700
2020-06-16 $6.80 $8.42 $6.80 $7.99 $7.88 40,200
2020-06-15 $6.99 $7.38 $6.96 $7.16 $7.07 5,000
2020-06-12 $7.38 $7.45 $6.85 $7.13 $7.04 12,400
2020-06-11 $7.17 $7.23 $6.45 $6.81 $6.72 48,600
2020-06-10 $8.04 $8.04 $7.28 $7.37 $7.28 11,400
2020-06-09 $8.05 $8.29 $7.80 $7.80 $7.70 15,700
2020-06-08 $8.72 $8.72 $8.18 $8.37 $8.26 13,000
2020-06-05 $8.30 $8.65 $8.07 $8.21 $8.11 39,900
2020-06-04 $7.50 $8.38 $7.50 $8.06 $7.96 39,800
2020-06-03 $7.48 $7.49 $7.25 $7.36 $7.27 4,300
2020-06-02 $7.58 $7.58 $7.40 $7.51 $7.41 6,800
2020-06-01 $7.46 $7.74 $7.46 $7.58 $7.48 9,800
2020-05-29 $7.51 $7.51 $7.31 $7.40 $7.31 8,400
2020-05-28 $7.60 $7.72 $7.50 $7.50 $7.41 3,500
2020-05-27 $7.74 $7.74 $7.10 $7.30 $7.21 16,100
2020-05-26 $8.00 $8.00 $7.60 $7.66 $7.56 8,300
2020-05-22 $7.94 $8.05 $7.73 $7.99 $7.89 5,000
2020-05-21 $7.89 $8.09 $7.48 $7.75 $7.65 5,700
2020-05-20 $7.19 $7.84 $7.19 $7.70 $7.60 7,400
2020-05-19 $7.60 $7.91 $7.27 $7.27 $7.18 12,100
2020-05-18 $7.45 $7.58 $7.13 $7.49 $7.40 13,900
2020-05-15 $8.20 $8.20 $6.70 $7.25 $7.16 61,300
2020-05-14 $7.55 $8.37 $7.55 $8.20 $8.10 29,400
2020-05-13 $8.03 $8.60 $7.60 $7.90 $7.80 22,400
2020-05-12 $8.38 $8.72 $8.20 $8.20 $8.10 11,200
2020-05-11 $8.33 $8.79 $8.16 $8.20 $8.10 14,200
2020-05-08 $8.61 $8.79 $8.34 $8.45 $8.34 10,200
2020-05-07 $8.27 $8.98 $8.24 $8.81 $8.70 12,200
2020-05-06 $8.45 $8.45 $7.95 $8.38 $8.27 13,200
2020-05-05 $8.47 $8.81 $8.32 $8.38 $8.27 14,900
2020-05-04 $8.67 $8.73 $8.44 $8.44 $8.33 7,300
2020-05-01 $8.77 $9.05 $8.49 $8.88 $8.77 8,600
2020-04-30 $8.74 $8.90 $8.30 $8.81 $8.70 18,900
2020-04-29 $8.73 $8.97 $8.61 $8.77 $8.66 30,100
2020-04-28 $8.53 $8.84 $8.51 $8.69 $8.58 4,800
2020-04-27 $8.63 $8.97 $8.57 $8.74 $8.63 17,300
2020-04-24 $8.46 $8.88 $8.25 $8.75 $8.64 18,500
2020-04-23 $8.46 $9.11 $8.46 $8.67 $8.56 13,700
2020-04-22 $8.32 $8.93 $8.28 $8.67 $8.56 3,900
2020-04-21 $8.33 $9.15 $8.28 $8.53 $8.42 33,300
2020-04-20 $8.91 $9.42 $8.76 $8.90 $8.79 48,200
2020-04-17 $8.70 $8.95 $8.49 $8.79 $8.68 12,700
2020-04-16 $8.61 $8.64 $8.21 $8.21 $8.11 15,700
2020-04-15 $8.15 $8.88 $8.01 $8.52 $8.41 20,600
2020-04-14 $8.05 $8.38 $8.01 $8.33 $8.22 17,500
2020-04-13 $7.62 $8.06 $7.55 $8.05 $7.95 10,400
2020-04-09 $7.60 $8.25 $7.60 $7.78 $7.68 15,700
2020-04-08 $6.91 $7.80 $6.88 $7.60 $7.50 21,800
2020-04-07 $7.00 $7.08 $6.68 $6.80 $6.71 16,500
2020-04-06 $6.75 $7.09 $6.61 $6.66 $6.58 32,300
2020-04-03 $6.49 $6.55 $6.31 $6.55 $6.47 1,100
2020-04-02 $5.98 $6.45 $5.75 $6.03 $5.95 24,300
2020-04-01 $6.22 $6.72 $5.44 $5.82 $5.75 50,300
2020-03-31 $6.39 $7.48 $6.02 $6.57 $6.49 47,500
2020-03-30 $5.52 $6.39 $5.39 $6.25 $6.17 14,800
2020-03-27 $5.85 $6.55 $5.53 $5.72 $5.65 5,700
2020-03-26 $5.90 $6.29 $5.88 $5.91 $5.84 22,700
2020-03-25 $5.45 $6.35 $5.45 $5.99 $5.91 27,200
2020-03-24 $5.19 $5.39 $5.04 $5.37 $5.30 14,200
2020-03-23 $5.45 $5.71 $5.01 $5.01 $4.95 9,800
2020-03-20 $6.21 $6.27 $5.10 $5.11 $5.05 26,700
2020-03-19 $5.93 $6.40 $5.06 $5.50 $5.43 38,600
2020-03-18 $5.95 $5.95 $4.76 $5.09 $5.03 20,000
2020-03-17 $5.37 $6.23 $5.34 $6.07 $5.99 26,000
2020-03-16 $5.70 $6.42 $4.66 $5.37 $5.30 52,100
2020-03-13 $6.47 $7.03 $6.09 $6.47 $6.39 41,700
2020-03-12 $7.25 $7.60 $6.71 $6.72 $6.64 46,300
2020-03-11 $8.17 $8.17 $7.41 $7.43 $7.34 8,100
2020-03-10 $8.18 $8.18 $7.81 $8.16 $8.06 11,400
2020-03-09 $7.47 $8.48 $7.47 $7.99 $7.89 8,400
2020-03-06 $8.63 $8.63 $7.61 $8.07 $7.97 12,500
2020-03-05 $8.21 $8.80 $8.21 $8.69 $8.58 9,000
2020-03-04 $9.04 $9.07 $8.23 $8.53 $8.42 23,300
2020-03-03 $9.65 $9.70 $8.45 $8.56 $8.45 12,600
2020-03-02 $8.85 $9.73 $8.35 $9.47 $9.35 17,800
2020-02-28 $9.52 $9.52 $8.83 $8.86 $8.75 18,000
2020-02-27 $10.20 $10.20 $9.60 $9.60 $9.48 100,900
2020-02-26 $9.93 $10.30 $9.78 $10.21 $10.08 111,600
2020-02-25 $9.87 $10.24 $9.57 $10.04 $9.91 139,400
2020-02-24 $8.81 $9.45 $8.81 $9.40 $9.28 37,000
2020-02-21 $9.17 $9.17 $8.74 $9.14 $9.02 20,300
2020-02-20 $9.31 $9.31 $9.04 $9.10 $8.98 6,800
2020-02-19 $9.00 $9.40 $8.90 $9.25 $9.13 15,500
2020-02-18 $8.64 $9.00 $8.64 $8.99 $8.88 26,300
2020-02-14 $8.52 $8.67 $8.26 $8.67 $8.56 22,500
2020-02-13 $8.55 $8.65 $8.22 $8.35 $8.24 8,600
2020-02-12 $8.30 $8.49 $8.30 $8.49 $8.38 2,200
2020-02-11 $8.49 $8.49 $8.09 $8.46 $8.35 12,700
2020-02-10 $8.46 $8.56 $8.27 $8.30 $8.20 7,700
2020-02-07 $8.44 $8.51 $8.20 $8.36 $8.25 4,100
2020-02-06 $8.33 $8.83 $8.20 $8.25 $8.15 21,500
2020-02-05 $8.47 $8.47 $8.03 $8.20 $8.10 5,938
2020-02-04 $8.68 $8.68 $8.20 $8.20 $8.10 500
2020-02-03 $8.00 $8.41 $8.00 $8.04 $7.94 7,600
2020-01-31 $8.10 $8.13 $8.00 $8.01 $7.91 5,000
2020-01-30 $7.97 $8.23 $7.97 $8.14 $8.04 3,227
2020-01-29 $8.30 $8.30 $8.02 $8.05 $7.95 2,800
2020-01-28 $8.17 $8.30 $7.83 $8.20 $8.10 28,200
2020-01-27 $8.61 $8.61 $8.11 $8.20 $8.10 24,500
2020-01-24 $8.72 $8.85 $8.65 $8.73 $8.62 18,900
2020-01-23 $8.75 $8.75 $8.75 $8.75 $8.64 400
2020-01-22 $8.85 $8.85 $8.63 $8.66 $8.55 7,400
2020-01-21 $8.63 $8.85 $8.61 $8.84 $8.73 4,200
2020-01-17 $8.42 $8.74 $8.42 $8.60 $8.49 13,900
2020-01-16 $8.26 $8.39 $8.26 $8.34 $8.23 10,700
2020-01-15 $8.13 $8.31 $8.11 $8.24 $8.14 5,400
2020-01-14 $8.28 $8.36 $8.11 $8.29 $8.19 1,800
2020-01-13 $8.11 $8.27 $8.07 $8.22 $8.12 4,600
2020-01-10 $8.10 $8.24 $7.95 $8.05 $7.95 15,300
2020-01-09 $8.20 $8.20 $7.80 $8.10 $8.00 3,000
2020-01-08 $8.23 $8.25 $8.11 $8.11 $8.01 9,200
2020-01-07 $8.18 $8.21 $8.18 $8.19 $8.08 2,300
2020-01-06 $8.01 $8.05 $7.91 $8.03 $7.93 6,500
2020-01-03 $7.97 $8.13 $7.90 $7.97 $7.87 7,300
2020-01-02 $8.00 $8.00 $7.80 $7.94 $7.84 5,600
2019-12-31 $7.76 $8.12 $7.76 $8.00 $7.90 12,300
2019-12-30 $7.93 $8.10 $7.72 $7.78 $7.68 15,200
2019-12-27 $7.90 $8.03 $7.84 $7.99 $7.89 9,500
2019-12-26 $8.11 $8.11 $7.90 $7.95 $7.85 10,100
2019-12-24 $8.09 $8.14 $8.03 $8.14 $8.03 7,800
2019-12-23 $8.24 $8.25 $7.97 $8.09 $7.99 13,600
2019-12-20 $8.06 $8.20 $7.92 $8.20 $8.10 18,100
2019-12-19 $8.02 $8.15 $8.02 $8.13 $8.03 11,900
2019-12-18 $8.15 $8.24 $8.00 $8.09 $7.99 6,300
2019-12-17 $8.03 $8.20 $8.03 $8.15 $8.05 2,700
2019-12-16 $8.20 $8.32 $7.91 $8.21 $8.11 13,800
2019-12-13 $8.15 $8.35 $7.74 $8.35 $8.24 6,700
2019-12-12 $7.67 $8.05 $7.67 $8.05 $7.95 9,500
2019-12-11 $7.88 $8.02 $7.66 $7.90 $7.80 21,100
2019-12-10 $7.39 $8.14 $7.38 $8.10 $8.00 25,600
2019-12-09 $7.30 $7.50 $7.28 $7.40 $7.31 23,800
2019-12-06 $7.64 $7.65 $7.01 $7.03 $6.94 29,200
2019-12-05 $7.50 $7.80 $7.50 $7.65 $7.55 6,100
2019-12-04 $7.80 $7.80 $7.50 $7.50 $7.41 14,100
2019-12-03 $7.86 $7.86 $7.46 $7.79 $7.69 9,800
2019-12-02 $7.71 $7.93 $7.69 $7.91 $7.81 13,600
2019-11-29 $7.55 $7.99 $7.52 $7.84 $7.74 9,700
2019-11-27 $7.80 $8.12 $7.60 $7.60 $7.50 12,000
2019-11-26 $7.72 $7.73 $7.60 $7.63 $7.53 6,500
2019-11-25 $7.58 $7.94 $7.54 $7.73 $7.63 18,900
2019-11-22 $8.16 $8.16 $7.65 $7.65 $7.55 21,800
2019-11-21 $7.77 $8.29 $7.77 $8.00 $7.90 16,300
2019-11-20 $8.70 $8.70 $7.51 $7.95 $7.85 43,900
2019-11-19 $8.52 $8.73 $8.50 $8.73 $8.62 9,800
2019-11-18 $8.87 $8.87 $8.63 $8.64 $8.53 18,600
2019-11-15 $9.40 $9.50 $8.44 $8.93 $8.82 82,800
2019-11-14 $9.85 $10.19 $9.75 $10.14 $10.01 31,200
2019-11-13 $9.61 $9.84 $9.61 $9.70 $9.58 3,200
2019-11-12 $9.71 $9.71 $9.71 $9.71 $9.59 100
2019-11-11 $9.48 $9.79 $9.48 $9.71 $9.59 1,100
2019-11-08 $9.65 $9.66 $9.60 $9.60 $9.48 900
2019-11-07 $9.85 $9.85 $9.43 $9.55 $9.43 10,700
2019-11-06 $9.66 $9.84 $9.52 $9.75 $9.63 3,400
2019-11-05 $9.80 $9.81 $9.47 $9.55 $9.43 7,500
2019-11-04 $9.84 $9.85 $9.45 $9.80 $9.68 3,700
2019-11-01 $9.39 $9.80 $9.32 $9.74 $9.62 10,100
2019-10-31 $9.78 $9.78 $9.25 $9.25 $9.13 2,400
2019-10-30 $9.38 $9.70 $9.36 $9.64 $9.52 8,600
2019-10-29 $9.26 $9.75 $9.26 $9.50 $9.38 5,200
2019-10-28 $9.85 $9.85 $9.59 $9.74 $9.62 8,100
2019-10-25 $9.62 $9.85 $9.59 $9.85 $9.73 8,300
2019-10-24 $9.29 $10.05 $9.25 $9.54 $9.42 33,100
2019-10-23 $9.36 $9.61 $9.12 $9.12 $9.00 9,600
2019-10-22 $8.96 $9.32 $8.96 $9.26 $9.14 23,700
2019-10-21 $9.00 $9.34 $8.80 $8.80 $8.69 52,100
2019-10-18 $9.18 $9.48 $8.80 $9.00 $8.89 36,700
2019-10-17 $9.25 $9.25 $9.12 $9.13 $9.01 3,300
2019-10-16 $9.25 $9.42 $9.19 $9.41 $9.29 4,100
2019-10-15 $9.37 $9.37 $9.17 $9.19 $9.07 2,500
2019-10-14 $9.44 $9.61 $9.05 $9.48 $9.36 10,100
2019-10-11 $9.70 $9.70 $9.25 $9.26 $9.14 9,300
2019-10-10 $9.83 $9.83 $9.30 $9.30 $9.18 5,400
2019-10-09 $9.47 $9.85 $9.38 $9.85 $9.73 6,200
2019-10-08 $9.34 $9.80 $9.34 $9.56 $9.44 6,600
2019-10-07 $9.42 $9.82 $9.25 $9.30 $9.18 15,000
2019-10-04 $9.42 $9.67 $9.33 $9.46 $9.34 6,600
2019-10-03 $9.46 $9.59 $9.25 $9.27 $9.15 10,800
2019-10-02 $9.69 $9.84 $9.46 $9.46 $9.34 15,600
2019-10-01 $9.45 $9.74 $9.45 $9.74 $9.62 1,500
2019-09-30 $9.67 $9.70 $9.60 $9.65 $9.53 2,000
2019-09-27 $9.61 $9.65 $9.60 $9.60 $9.48 2,500
2019-09-26 $9.50 $9.50 $9.50 $9.50 $9.38 700
2019-09-25 $9.60 $9.67 $9.60 $9.60 $9.48 3,300
2019-09-24 $9.55 $9.61 $9.51 $9.61 $9.49 3,200
2019-09-23 $9.51 $9.82 $9.48 $9.67 $9.55 9,800
2019-09-20 $9.85 $9.85 $9.45 $9.85 $9.73 10,000
2019-09-19 $9.71 $10.19 $9.33 $9.36 $9.24 9,200
2019-09-18 $9.56 $10.02 $9.45 $9.78 $9.66 12,700
2019-09-17 $9.70 $9.74 $9.45 $9.67 $9.55 9,800
2019-09-16 $9.62 $9.71 $9.32 $9.45 $9.33 4,800
2019-09-13 $9.79 $9.79 $9.46 $9.52 $9.40 1,800
2019-09-12 $9.92 $9.98 $9.48 $9.50 $9.38 14,600
2019-09-11 $9.15 $10.63 $9.15 $9.83 $9.71 198,500
2019-09-10 $9.29 $9.49 $9.00 $9.22 $9.10 8,200
2019-09-09 $9.19 $9.24 $8.83 $9.20 $9.08 28,000
2019-09-06 $9.05 $9.41 $9.02 $9.28 $9.16 24,200
2019-09-05 $9.04 $9.54 $9.00 $9.01 $8.90 3,800
2019-09-04 $9.50 $9.50 $9.00 $9.00 $8.89 7,900
2019-09-03 $9.62 $9.62 $9.00 $9.01 $8.90 24,800
2019-08-30 $9.50 $9.50 $9.12 $9.12 $9.00 8,400
2019-08-29 $9.42 $10.00 $9.16 $9.22 $9.10 15,200
2019-08-28 $9.40 $9.52 $9.14 $9.19 $9.07 16,700
2019-08-27 $9.38 $9.95 $9.05 $9.25 $9.13 39,400
2019-08-26 $9.20 $9.31 $9.11 $9.30 $9.18 14,900
2019-08-23 $9.01 $9.24 $9.00 $9.21 $9.09 10,000
2019-08-22 $9.19 $9.49 $9.00 $9.00 $8.89 1,300
2019-08-21 $9.06 $9.38 $9.00 $9.02 $8.91 4,300
2019-08-20 $9.08 $9.13 $9.00 $9.07 $8.96 15,200
2019-08-19 $9.31 $9.48 $9.10 $9.20 $9.08 14,400
2019-08-16 $9.21 $9.35 $9.06 $9.35 $9.23 7,666
2019-08-15 $9.05 $9.75 $9.05 $9.20 $9.08 25,300
2019-08-14 $9.40 $9.79 $9.04 $9.37 $9.25 37,900
2019-08-13 $9.46 $9.46 $9.05 $9.29 $9.17 10,100
2019-08-12 $9.05 $9.43 $9.00 $9.03 $8.92 16,600
2019-08-09 $9.00 $9.24 $9.00 $9.00 $8.89 13,100
2019-08-08 $9.39 $9.58 $8.75 $8.82 $8.71 28,500
2019-08-07 $9.22 $9.80 $9.17 $9.30 $9.18 45,300
2019-08-06 $9.40 $9.46 $9.01 $9.01 $8.90 13,200
2019-08-05 $9.40 $9.44 $8.43 $9.33 $9.21 21,500
2019-08-02 $9.38 $9.45 $8.93 $9.37 $9.25 19,400
2019-08-01 $9.40 $9.41 $9.22 $9.40 $9.28 38,100
2019-07-31 $9.00 $9.55 $9.00 $9.28 $9.16 53,200
2019-07-30 $8.74 $9.22 $8.65 $9.05 $8.94 30,100
2019-07-29 $8.55 $8.97 $8.31 $8.70 $8.59 39,600
2019-07-26 $7.93 $8.55 $7.93 $8.49 $8.38 24,500
2019-07-25 $8.21 $8.27 $7.93 $7.96 $7.86 12,300
2019-07-24 $8.03 $8.37 $8.02 $8.25 $8.15 11,400
2019-07-23 $8.82 $8.88 $8.00 $8.00 $7.90 42,800
2019-07-22 $8.77 $8.82 $8.52 $8.68 $8.57 8,300
2019-07-19 $8.92 $8.95 $8.58 $8.67 $8.56 20,800
2019-07-18 $8.36 $8.96 $8.32 $8.83 $8.72 54,100
2019-07-17 $8.46 $8.46 $8.12 $8.40 $8.29 24,600
2019-07-16 $8.47 $8.50 $8.02 $8.25 $8.15 38,400
2019-07-15 $7.31 $8.67 $7.25 $8.40 $8.29 100,700
2019-07-12 $7.11 $7.15 $7.01 $7.02 $6.93 10,900
2019-07-11 $7.46 $7.50 $7.07 $7.16 $7.07 9,700
2019-07-10 $7.30 $7.46 $7.30 $7.39 $7.30 1,400
2019-07-09 $7.32 $7.50 $7.31 $7.31 $7.22 3,000
2019-07-08 $7.49 $7.58 $7.45 $7.49 $7.40 10,100
2019-07-05 $7.59 $7.59 $7.50 $7.50 $7.41 5,200
2019-07-03 $7.61 $7.84 $7.52 $7.60 $7.50 3,800
2019-07-02 $7.90 $7.90 $7.35 $7.67 $7.57 5,000
2019-07-01 $7.51 $7.60 $7.50 $7.56 $7.46 4,800
2019-06-28 $7.50 $7.80 $7.50 $7.50 $7.41 40,800
2019-06-27 $7.42 $7.42 $7.32 $7.35 $7.26 7,900
2019-06-26 $7.40 $7.49 $7.36 $7.49 $7.40 3,700
2019-06-25 $7.40 $7.43 $7.32 $7.43 $7.33 10,500
2019-06-24 $7.41 $7.49 $7.36 $7.49 $7.40 4,600
2019-06-21 $7.47 $7.47 $7.30 $7.35 $7.26 5,000
2019-06-20 $7.55 $7.62 $7.31 $7.40 $7.31 18,474
2019-06-19 $7.40 $7.65 $7.34 $7.57 $7.47 23,997
2019-06-18 $7.21 $7.40 $7.17 $7.31 $7.22 15,400
2019-06-17 $7.29 $7.30 $7.19 $7.19 $7.10 2,800
2019-06-14 $7.22 $7.63 $7.22 $7.35 $7.26 8,600
2019-06-13 $7.15 $7.48 $7.15 $7.25 $7.16 31,600
2019-06-12 $7.37 $7.44 $7.11 $7.19 $7.10 22,200
2019-06-11 $7.75 $7.80 $7.22 $7.31 $7.22 47,600
2019-06-10 $7.56 $7.78 $7.56 $7.60 $7.50 11,899
2019-06-07 $7.59 $7.86 $7.52 $7.63 $7.53 28,471
2019-06-06 $7.75 $7.81 $7.53 $7.54 $7.44 38,900
2019-06-05 $8.10 $8.13 $7.65 $7.68 $7.58 37,700
2019-06-04 $8.04 $8.26 $7.91 $8.05 $7.95 41,993
2019-06-03 $8.05 $8.27 $7.82 $8.05 $7.95 8,300
2019-05-31 $8.08 $8.09 $7.91 $8.05 $7.95 46,200
2019-05-30 $8.26 $8.36 $8.08 $8.08 $7.98 22,800
2019-05-29 $8.30 $8.54 $8.17 $8.20 $8.10 57,200
2019-05-28 $8.32 $8.55 $8.23 $8.38 $8.27 11,000
2019-05-24 $8.40 $8.61 $8.17 $8.17 $8.07 8,100
2019-05-23 $8.79 $8.79 $8.19 $8.43 $8.32 3,000
2019-05-22 $8.32 $8.71 $8.26 $8.63 $8.52 22,400
2019-05-21 $8.26 $8.83 $8.20 $8.26 $8.16 12,600
2019-05-20 $8.69 $8.71 $8.23 $8.29 $8.19 39,500
2019-05-17 $8.15 $8.72 $8.01 $8.35 $8.24 26,300
2019-05-16 $9.59 $9.65 $8.10 $8.22 $8.12 121,600
2019-05-15 $9.50 $9.50 $8.85 $9.19 $9.07 34,600
2019-05-14 $9.37 $9.69 $9.15 $9.51 $9.39 33,400
2019-05-13 $9.32 $9.45 $9.08 $9.32 $9.20 4,700
2019-05-10 $9.35 $9.41 $9.20 $9.35 $9.23 5,800
2019-05-09 $9.30 $9.40 $9.30 $9.36 $9.24 5,500
2019-05-08 $9.59 $9.64 $9.30 $9.31 $9.19 2,900
2019-05-07 $10.00 $10.00 $9.08 $9.11 $8.99 12,400
2019-05-06 $9.41 $9.67 $9.41 $9.48 $9.36 13,100
2019-05-03 $9.59 $9.72 $9.39 $9.40 $9.28 14,600
2019-05-02 $9.63 $9.79 $9.26 $9.53 $9.41 12,100
2019-05-01 $9.85 $10.08 $9.57 $9.75 $9.63 22,000
2019-04-30 $9.97 $10.03 $9.75 $9.80 $9.68 4,800
2019-04-29 $9.99 $10.50 $9.85 $9.88 $9.76 9,200
2019-04-26 $9.99 $10.24 $9.90 $10.07 $9.94 7,153
2019-04-25 $10.00 $10.51 $9.90 $9.99 $9.86 8,800
2019-04-24 $10.04 $10.80 $9.90 $10.00 $9.87 56,700
2019-04-23 $9.77 $10.05 $9.77 $9.89 $9.77 5,400
2019-04-22 $9.77 $10.12 $9.71 $9.77 $9.65 13,000
2019-04-18 $9.53 $9.84 $9.52 $9.84 $9.72 16,800
2019-04-17 $10.15 $10.15 $9.53 $9.60 $9.48 48,600
2019-04-16 $9.91 $10.14 $9.91 $10.13 $10.00 3,505
2019-04-15 $10.04 $10.11 $9.90 $10.11 $9.98 36,000
2019-04-12 $10.05 $10.15 $10.00 $10.04 $9.91 7,800
2019-04-11 $9.93 $10.05 $9.75 $10.05 $9.92 12,400
2019-04-10 $9.98 $10.08 $9.54 $9.85 $9.73 52,300
2019-04-09 $10.19 $10.44 $9.95 $9.98 $9.85 38,100
2019-04-08 $10.69 $10.69 $10.13 $10.15 $10.02 36,900
2019-04-05 $10.70 $10.90 $10.55 $10.78 $10.64 20,800
2019-04-04 $10.26 $10.71 $10.26 $10.69 $10.55 30,800
2019-04-03 $10.52 $10.67 $10.32 $10.35 $10.22 43,800
2019-04-02 $11.00 $11.00 $10.09 $10.52 $10.39 91,900
2019-04-01 $12.25 $12.34 $10.22 $10.82 $10.68 443,100
2019-03-29 $9.60 $13.11 $9.52 $12.36 $12.20 1,281,600
2019-03-28 $8.06 $9.36 $8.06 $9.06 $8.95 57,720
2019-03-27 $8.05 $8.25 $7.96 $8.01 $7.91 9,500
2019-03-26 $8.10 $8.10 $7.91 $7.98 $7.88 10,900
2019-03-25 $8.05 $8.09 $7.80 $8.03 $7.93 12,100
2019-03-22 $8.10 $8.17 $7.87 $7.98 $7.88 7,300
2019-03-21 $7.92 $8.28 $7.92 $8.08 $7.98 12,200
2019-03-20 $7.70 $7.99 $7.70 $7.99 $7.89 8,200
2019-03-19 $8.26 $8.30 $7.75 $7.75 $7.65 11,607
2019-03-18 $8.26 $8.26 $7.89 $8.00 $7.90 10,200
2019-03-15 $8.13 $8.26 $7.97 $8.00 $7.90 21,998
2019-03-14 $8.18 $8.19 $8.15 $8.18 $8.08 1,600
2019-03-13 $8.11 $8.29 $8.05 $8.14 $8.04 8,700
2019-03-12 $8.16 $8.35 $8.05 $8.15 $8.05 15,800
2019-03-11 $8.20 $8.20 $8.10 $8.18 $8.08 3,100
2019-03-08 $7.86 $8.20 $7.74 $8.20 $8.10 22,300
2019-03-07 $7.42 $7.99 $7.42 $7.99 $7.89 28,400
2019-03-06 $7.41 $7.42 $7.35 $7.39 $7.30 18,700
2019-03-05 $7.50 $7.50 $7.36 $7.36 $7.27 7,000
2019-03-04 $7.47 $7.57 $7.35 $7.36 $7.27 11,900
2019-03-01 $7.41 $7.60 $7.33 $7.38 $7.29 16,400
2019-02-28 $7.36 $7.68 $7.36 $7.68 $7.58 16,200
2019-02-27 $7.33 $7.43 $7.31 $7.38 $7.29 8,800
2019-02-26 $7.26 $7.51 $7.26 $7.43 $7.34 2,300
2019-02-25 $7.53 $7.61 $7.38 $7.53 $7.43 6,899
2019-02-22 $7.65 $7.65 $7.52 $7.53 $7.43 4,386
2019-02-21 $7.73 $7.73 $7.55 $7.62 $7.52 19,762
2019-02-20 $7.70 $7.73 $7.60 $7.61 $7.51 5,100
2019-02-19 $7.67 $7.70 $7.60 $7.69 $7.59 5,953
2019-02-15 $7.69 $7.72 $7.60 $7.70 $7.60 14,400
2019-02-14 $7.64 $7.80 $7.60 $7.63 $7.53 34,700
2019-02-13 $7.85 $7.91 $7.67 $7.72 $7.62 3,100
2019-02-12 $7.81 $7.90 $7.60 $7.90 $7.80 126,300
2019-02-11 $7.83 $7.88 $7.80 $7.80 $7.70 2,700
2019-02-08 $7.77 $7.88 $7.75 $7.81 $7.71 5,600
2019-02-07 $7.76 $7.78 $7.53 $7.78 $7.68 25,800
2019-02-06 $7.98 $8.02 $7.36 $7.78 $7.68 28,300
2019-02-05 $7.89 $7.98 $7.81 $7.95 $7.85 2,100
2019-02-04 $7.87 $8.01 $7.76 $8.01 $7.91 1,600
2019-02-01 $7.91 $7.92 $7.71 $7.80 $7.70 31,200
2019-01-31 $8.20 $8.96 $7.65 $7.92 $7.82 65,600
2019-01-30 $7.63 $7.75 $7.62 $7.75 $7.65 4,600
2019-01-29 $7.78 $7.90 $7.75 $7.86 $7.76 5,600
2019-01-28 $7.96 $7.99 $7.60 $7.77 $7.67 31,200
2019-01-25 $8.06 $8.09 $7.85 $7.95 $7.85 2,000
2019-01-24 $7.87 $8.11 $7.84 $7.92 $7.82 6,200
2019-01-23 $7.98 $8.04 $7.70 $7.77 $7.67 7,000
2019-01-22 $8.25 $8.34 $7.91 $7.93 $7.83 11,758
2019-01-18 $8.20 $8.31 $8.05 $8.10 $8.00 4,100
2019-01-17 $8.25 $8.25 $7.96 $8.16 $8.06 42,800
2019-01-16 $8.13 $8.28 $7.90 $7.92 $7.82 7,500
2019-01-15 $8.60 $8.60 $8.05 $8.08 $7.98 4,400
2019-01-14 $8.20 $8.60 $7.99 $8.25 $8.15 21,200
2019-01-11 $7.92 $8.07 $7.92 $8.07 $7.97 2,100
2019-01-10 $7.94 $7.99 $7.90 $7.93 $7.83 3,300
2019-01-09 $8.18 $8.29 $7.75 $8.00 $7.90 18,300
2019-01-08 $7.92 $8.14 $7.91 $8.10 $8.00 7,700
2019-01-07 $8.11 $8.11 $7.81 $8.03 $7.93 5,800
2019-01-04 $8.14 $8.17 $7.81 $8.07 $7.97 14,900
2019-01-03 $7.68 $8.14 $7.60 $7.95 $7.85 22,200
2019-01-02 $7.42 $8.17 $6.75 $7.80 $7.70 48,766
2018-12-31 $7.85 $8.44 $7.51 $7.52 $7.42 33,316
2018-12-28 $8.00 $8.22 $7.76 $8.07 $7.97 17,868
2018-12-27 $8.50 $8.65 $7.90 $8.16 $8.06 12,300
2018-12-26 $8.29 $8.72 $8.29 $8.40 $8.29 7,600
2018-12-24 $8.67 $8.94 $8.12 $8.47 $8.36 9,900
2018-12-21 $9.58 $9.63 $8.65 $8.65 $8.54 33,900
2018-12-20 $9.80 $9.86 $9.39 $9.70 $9.58 18,900
2018-12-19 $9.62 $9.95 $8.71 $9.78 $9.66 61,483
2018-12-18 $8.97 $9.48 $8.97 $9.46 $9.34 21,500
2018-12-17 $9.00 $9.25 $8.72 $9.25 $9.13 24,565
2018-12-14 $8.58 $9.00 $8.58 $8.94 $8.83 33,100
2018-12-13 $8.44 $8.61 $8.32 $8.58 $8.47 11,700
2018-12-12 $8.09 $8.68 $7.90 $8.65 $8.54 39,600
2018-12-11 $7.87 $8.35 $7.30 $8.00 $7.90 55,800
2018-12-10 $7.99 $8.38 $7.30 $7.93 $7.83 15,100
2018-12-07 $8.01 $8.30 $7.95 $7.95 $7.85 23,500
2018-12-06 $8.13 $8.20 $8.00 $8.00 $7.90 27,795
2018-12-04 $8.58 $8.58 $8.01 $8.17 $8.07 13,600
2018-12-03 $8.41 $8.55 $8.25 $8.55 $8.44 17,000
2018-11-30 $8.61 $8.75 $8.21 $8.25 $8.15 63,900
2018-11-29 $8.94 $9.14 $8.42 $8.70 $8.59 38,700
2018-11-28 $8.85 $9.18 $8.71 $8.77 $8.66 5,100
2018-11-27 $9.38 $9.93 $9.01 $9.18 $9.06 34,300
2018-11-26 $9.24 $9.48 $8.92 $9.45 $9.33 6,400
2018-11-23 $9.45 $9.45 $8.87 $9.21 $9.09 3,748
2018-11-21 $9.18 $9.70 $9.03 $9.51 $9.39 19,500
2018-11-20 $8.77 $9.20 $8.50 $9.20 $9.08 15,800
2018-11-19 $9.48 $9.48 $8.37 $8.80 $8.69 19,100
2018-11-16 $9.42 $9.50 $8.95 $9.50 $9.38 11,100
2018-11-15 $9.35 $9.53 $9.00 $9.53 $9.41 18,400
2018-11-14 $8.84 $9.29 $8.84 $9.15 $9.03 12,300
2018-11-13 $8.93 $8.99 $8.67 $8.84 $8.73 17,300
2018-11-12 $8.95 $8.95 $8.80 $8.89 $8.78 8,800
2018-11-09 $8.94 $9.15 $8.85 $8.85 $8.74 5,600
2018-11-08 $9.33 $9.33 $9.00 $9.01 $8.90 7,300
2018-11-07 $9.54 $9.54 $9.02 $9.35 $9.23 15,900
2018-11-06 $9.42 $9.58 $9.11 $9.11 $8.99 17,800
2018-11-05 $9.26 $9.88 $9.20 $9.27 $9.15 23,600
2018-11-02 $9.72 $9.92 $8.77 $9.10 $8.98 22,800
2018-11-01 $9.17 $9.88 $9.03 $9.88 $9.76 15,600
2018-10-31 $9.40 $9.40 $8.59 $9.11 $8.99 29,300
2018-10-30 $8.66 $9.45 $8.50 $9.30 $9.18 37,400
2018-10-29 $8.36 $8.68 $8.08 $8.68 $8.39 26,000
2018-10-26 $8.22 $8.45 $7.80 $8.36 $8.08 21,400
2018-10-25 $8.10 $8.65 $8.09 $8.30 $8.02 13,400
2018-10-24 $8.97 $8.97 $8.19 $8.31 $8.03 16,500
2018-10-23 $8.85 $9.17 $8.85 $8.87 $8.57 15,100
2018-10-22 $9.01 $9.09 $8.87 $8.93 $8.63 4,000
2018-10-19 $9.06 $9.31 $8.97 $9.16 $8.85 4,000
2018-10-18 $9.00 $9.00 $8.85 $9.00 $8.70 4,900
2018-10-17 $8.88 $9.12 $8.87 $9.00 $8.70 8,800
2018-10-16 $8.86 $9.03 $8.85 $8.85 $8.55 21,400
2018-10-15 $9.13 $9.18 $8.80 $8.88 $8.58 25,100
2018-10-12 $9.33 $9.42 $9.11 $9.15 $8.84 15,700
2018-10-11 $9.20 $9.27 $9.20 $9.24 $8.93 13,200
2018-10-10 $9.29 $9.30 $9.11 $9.20 $8.89 25,100
2018-10-09 $9.75 $9.75 $9.23 $9.28 $8.97 19,500
2018-10-08 $9.64 $9.93 $9.55 $9.93 $9.60 12,500
2018-10-05 $9.98 $9.98 $9.41 $9.55 $9.23 14,900
2018-10-04 $10.14 $10.14 $9.72 $9.72 $9.39 12,200
2018-10-03 $10.15 $10.23 $9.78 $10.23 $9.88 5,200
2018-10-02 $9.84 $10.34 $9.84 $10.10 $9.76 3,100
2018-10-01 $10.31 $10.40 $10.03 $10.25 $9.90 21,200
2018-09-28 $10.75 $10.78 $10.20 $10.20 $9.86 2,000
2018-09-27 $10.03 $10.74 $9.94 $10.74 $10.38 27,000
2018-09-26 $9.62 $10.24 $9.62 $9.87 $9.54 10,900
2018-09-25 $10.01 $10.24 $9.62 $9.62 $9.30 9,200
2018-09-24 $9.72 $9.98 $9.60 $9.73 $9.40 6,800
2018-09-21 $10.10 $10.16 $9.73 $9.77 $9.44 10,600
2018-09-20 $10.42 $10.42 $10.00 $10.01 $9.67 16,600
2018-09-19 $10.42 $10.70 $9.85 $10.68 $10.32 30,800
2018-09-18 $10.78 $10.83 $10.13 $10.45 $10.10 8,300
2018-09-17 $10.82 $10.94 $10.74 $10.80 $10.44 4,800
2018-09-14 $10.87 $10.95 $10.69 $10.74 $10.38 19,900
2018-09-13 $10.00 $10.96 $10.00 $10.77 $10.41 27,400
2018-09-12 $10.24 $10.30 $9.94 $10.30 $9.95 20,100
2018-09-11 $9.97 $10.26 $9.86 $10.24 $9.89 13,126
2018-09-10 $10.26 $10.30 $9.87 $9.87 $9.54 11,600
2018-09-07 $10.25 $10.29 $10.25 $10.29 $9.94 3,800
2018-09-06 $10.35 $10.35 $10.25 $10.25 $9.90 4,500
2018-09-05 $10.28 $10.35 $10.25 $10.35 $10.00 3,500
2018-09-04 $10.29 $10.35 $10.25 $10.35 $10.00 7,800
2018-08-31 $10.29 $10.30 $10.25 $10.25 $9.90 4,000
2018-08-30 $10.25 $10.30 $10.25 $10.29 $9.94 6,200
2018-08-29 $10.23 $10.35 $10.02 $10.29 $9.94 7,100
2018-08-28 $10.01 $10.26 $10.01 $10.23 $9.88 5,000
2018-08-27 $9.81 $10.15 $9.81 $10.04 $9.70 11,700
2018-08-24 $9.87 $9.89 $9.72 $9.80 $9.47 29,200
2018-08-23 $9.96 $10.00 $9.77 $9.77 $9.44 6,400
2018-08-22 $9.76 $10.00 $9.76 $9.86 $9.53 2,800
2018-08-21 $9.54 $9.96 $9.51 $9.75 $9.42 7,800
2018-08-20 $9.15 $9.50 $9.03 $9.41 $9.09 9,400
2018-08-17 $9.14 $9.65 $9.07 $9.07 $8.76 7,000
2018-08-16 $9.03 $9.36 $9.03 $9.27 $8.96 7,400
2018-08-15 $9.27 $9.34 $8.94 $9.22 $8.91 23,800
2018-08-14 $8.89 $9.30 $8.89 $9.17 $8.86 16,373
2018-08-13 $9.49 $9.49 $8.77 $8.86 $8.56 12,100
2018-08-10 $9.27 $9.34 $9.05 $9.13 $8.82 10,800
2018-08-09 $9.27 $9.73 $9.11 $9.11 $8.80 12,000
2018-08-08 $10.20 $10.20 $9.12 $9.35 $9.03 26,300
2018-08-07 $9.52 $10.15 $9.52 $10.13 $9.79 32,300
2018-08-06 $10.32 $10.38 $9.45 $9.47 $9.15 29,000
2018-08-03 $10.80 $10.80 $10.09 $10.57 $10.21 33,000
2018-08-02 $11.00 $11.00 $10.37 $10.80 $10.01 20,200
2018-08-01 $10.47 $10.92 $10.14 $10.85 $10.06 27,000
2018-07-31 $11.41 $11.41 $10.31 $10.45 $9.69 36,800
2018-07-30 $9.77 $11.24 $9.60 $10.45 $9.69 125,800
2018-07-27 $9.55 $9.80 $9.26 $9.40 $8.71 82,600
2018-07-26 $9.53 $9.86 $9.35 $9.55 $8.85 25,000
2018-07-25 $9.51 $9.73 $9.30 $9.66 $8.95 22,000
2018-07-24 $9.70 $10.57 $9.31 $9.60 $8.90 57,200
2018-07-23 $9.48 $9.70 $9.17 $9.66 $8.95 49,100
2018-07-20 $9.13 $9.41 $9.09 $9.32 $8.64 17,500
2018-07-19 $9.55 $9.55 $9.27 $9.27 $8.59 6,900
2018-07-18 $9.30 $9.70 $9.30 $9.55 $8.85 26,900
2018-07-17 $9.46 $9.46 $9.14 $9.30 $8.62 43,000
2018-07-16 $9.45 $9.69 $9.04 $9.39 $8.70 186,600
2018-07-13 $9.47 $9.75 $9.36 $9.51 $8.81 36,300
2018-07-12 $9.50 $9.73 $9.27 $9.55 $8.85 33,700
2018-07-11 $9.62 $9.62 $9.20 $9.38 $8.69 24,100
2018-07-10 $9.59 $9.91 $9.29 $9.72 $9.01 19,100
2018-07-09 $9.70 $9.95 $9.29 $9.72 $9.01 14,100
2018-07-06 $9.65 $10.31 $9.42 $9.73 $9.02 134,200
2018-07-05 $9.42 $9.95 $9.21 $9.92 $9.19 57,027
2018-07-03 $9.45 $9.48 $9.26 $9.26 $8.58 45,100
2018-07-02 $9.68 $9.68 $9.12 $9.30 $8.62 112,300
2018-06-29 $9.61 $9.81 $9.45 $9.58 $8.88 66,600
2018-06-28 $9.37 $9.66 $9.25 $9.56 $8.86 204,900
2018-06-27 $9.94 $9.94 $9.36 $9.46 $8.77 21,600
2018-06-26 $9.90 $9.90 $9.49 $9.74 $9.03 7,100
2018-06-25 $9.85 $10.00 $9.45 $9.79 $9.07 111,800
2018-06-22 $10.18 $10.44 $9.70 $10.31 $9.56 156,600
2018-06-21 $10.40 $10.44 $10.37 $10.44 $9.68 8,300
2018-06-20 $10.58 $10.58 $10.36 $10.45 $9.69 2,400
2018-06-19 $10.15 $10.49 $10.15 $10.25 $9.50 24,200
2018-06-18 $10.45 $10.45 $10.02 $10.18 $9.43 42,800
2018-06-15 $10.33 $10.68 $9.88 $10.68 $9.90 11,900
2018-06-14 $9.94 $10.69 $9.94 $10.40 $9.64 34,000
2018-06-13 $9.95 $9.99 $9.70 $9.98 $9.25 31,600
2018-06-12 $10.15 $10.15 $9.49 $9.85 $9.13 37,600
2018-06-11 $9.76 $10.00 $9.73 $9.82 $9.10 21,000
2018-06-08 $9.65 $10.13 $9.65 $9.65 $8.94 17,500
2018-06-07 $10.18 $10.22 $9.77 $10.03 $9.30 20,300
2018-06-06 $10.24 $10.24 $9.80 $9.92 $9.19 17,400
2018-06-05 $10.00 $10.25 $9.81 $10.11 $9.37 17,800
2018-06-04 $10.09 $10.25 $9.82 $9.82 $9.10 10,400
2018-06-01 $10.50 $10.50 $9.98 $10.41 $9.65 9,300
2018-05-31 $11.00 $11.14 $10.13 $10.37 $9.61 71,600
2018-05-30 $10.11 $11.41 $9.85 $10.99 $10.19 88,883
2018-05-29 $9.79 $10.14 $9.51 $10.13 $9.39 29,100
2018-05-25 $9.40 $10.25 $9.37 $10.15 $9.41 64,300
2018-05-24 $8.53 $9.48 $8.43 $9.48 $8.79 47,891
2018-05-23 $9.20 $9.40 $8.56 $9.11 $8.44 206,000
2018-05-22 $9.24 $9.48 $9.00 $9.28 $8.60 19,100
2018-05-21 $9.13 $9.25 $8.75 $9.25 $8.57 14,000
2018-05-18 $8.85 $9.20 $8.85 $9.05 $8.39 86,900
2018-05-17 $8.72 $9.15 $8.45 $9.03 $8.37 161,000
2018-05-16 $8.64 $8.94 $8.44 $8.77 $8.13 7,400
2018-05-15 $8.65 $8.73 $8.00 $8.72 $8.08 12,900
2018-05-14 $8.47 $8.70 $8.40 $8.68 $8.04 12,300
2018-05-11 $8.26 $8.55 $7.87 $8.50 $7.88 176,400
2018-05-10 $8.13 $8.72 $8.05 $8.38 $7.77 31,100
2018-05-09 $8.10 $8.32 $8.08 $8.20 $7.60 29,900
2018-05-08 $7.98 $8.19 $7.96 $8.18 $7.58 23,900
2018-05-07 $7.67 $7.97 $7.62 $7.92 $7.34 27,000
2018-05-04 $7.30 $7.70 $7.17 $7.69 $7.13 27,500
2018-05-03 $7.46 $7.70 $7.22 $7.22 $6.69 9,900
2018-05-02 $7.55 $7.60 $7.32 $7.54 $6.99 5,800
2018-05-01 $7.63 $7.63 $7.24 $7.60 $7.04 8,500
2018-04-30 $7.37 $7.66 $7.37 $7.62 $7.06 45,800
2018-04-27 $7.41 $7.44 $7.15 $7.35 $6.81 21,500
2018-04-26 $7.21 $7.45 $6.60 $7.38 $6.84 24,400
2018-04-25 $6.90 $7.26 $6.88 $7.25 $6.72 45,700
2018-04-24 $6.81 $7.21 $6.52 $6.84 $6.34 58,700
2018-04-23 $6.74 $6.91 $6.39 $6.86 $6.36 51,300
2018-04-20 $6.62 $7.20 $6.40 $6.54 $6.06 81,300
2018-04-19 $6.72 $6.87 $6.70 $6.83 $6.33 12,500
2018-04-18 $6.50 $6.96 $6.49 $6.76 $6.27 31,100
2018-04-17 $6.95 $7.28 $6.66 $6.90 $6.40 78,700
2018-04-16 $6.81 $7.19 $6.80 $7.17 $6.65 31,000
2018-04-13 $6.66 $6.94 $6.63 $6.88 $6.38 12,100
2018-04-12 $6.56 $6.99 $6.19 $6.96 $6.45 48,800
2018-04-11 $6.96 $6.96 $6.60 $6.70 $6.21 11,300
2018-04-10 $6.83 $6.83 $6.63 $6.79 $6.29 10,900
2018-04-09 $6.96 $6.96 $6.58 $6.64 $6.15 10,000
2018-04-06 $6.98 $7.11 $6.26 $6.73 $6.24 51,900
2018-04-05 $6.99 $7.20 $6.74 $7.00 $6.49 50,800
2018-04-04 $7.20 $7.20 $6.85 $6.85 $6.35 11,700
2018-04-03 $7.29 $7.31 $6.78 $6.96 $6.45 21,000
2018-04-02 $7.13 $7.32 $6.67 $7.02 $6.51 48,600
2018-03-29 $7.15 $7.20 $6.92 $7.12 $6.60 85,200
2018-03-28 $7.51 $7.88 $6.81 $7.02 $6.51 82,900
2018-03-27 $7.25 $7.64 $7.10 $7.33 $6.79 45,900
2018-03-26 $7.75 $7.80 $7.01 $7.35 $6.81 17,700
2018-03-23 $7.49 $7.49 $7.07 $7.12 $6.60 3,200
2018-03-22 $7.63 $7.83 $7.54 $7.56 $7.01 18,500
2018-03-21 $7.65 $8.21 $7.61 $7.75 $7.18 23,600
2018-03-20 $7.77 $7.80 $7.71 $7.74 $7.17 11,100
2018-03-19 $7.71 $7.80 $7.47 $7.68 $7.12 7,900
2018-03-16 $7.12 $7.95 $6.85 $7.95 $7.37 136,600
2018-03-15 $7.25 $7.40 $6.82 $6.91 $6.40 66,300
2018-03-14 $7.77 $7.83 $7.25 $7.26 $6.73 45,600
2018-03-13 $7.59 $7.96 $7.56 $7.83 $7.26 63,400
2018-03-12 $7.90 $7.90 $7.05 $7.52 $6.97 77,000
2018-03-09 $8.11 $8.15 $7.30 $7.81 $7.24 27,200
2018-03-08 $8.00 $8.26 $7.82 $7.98 $7.40 41,000
2018-03-07 $8.16 $8.40 $8.06 $8.09 $7.50 6,100
2018-03-06 $8.14 $8.22 $7.94 $7.94 $7.36 9,900
2018-03-05 $7.82 $8.28 $7.70 $7.97 $7.39 10,400
2018-03-02 $7.66 $8.41 $7.66 $8.35 $7.74 9,000
2018-03-01 $7.74 $7.87 $7.74 $7.79 $7.22 6,400
2018-02-28 $7.80 $8.00 $7.51 $7.80 $7.23 20,500
2018-02-27 $8.17 $8.18 $7.78 $7.98 $7.40 23,600
2018-02-26 $8.04 $8.19 $7.62 $7.99 $7.41 40,900
2018-02-23 $7.93 $8.00 $7.85 $7.99 $7.41 47,800
2018-02-22 $8.10 $8.38 $7.85 $7.95 $7.37 37,741
2018-02-21 $7.40 $8.22 $7.40 $8.00 $7.41 161,800
2018-02-20 $7.74 $7.74 $7.10 $7.34 $6.80 67,700
2018-02-16 $7.56 $7.79 $7.09 $7.58 $7.03 30,100
2018-02-15 $7.90 $8.00 $7.51 $7.52 $6.97 29,700
2018-02-14 $8.00 $8.31 $7.30 $7.84 $7.27 100,000
2018-02-13 $8.17 $8.39 $8.01 $8.22 $7.62 34,400
2018-02-12 $8.50 $8.56 $7.83 $8.36 $7.75 46,500
2018-02-09 $8.70 $9.03 $8.50 $8.70 $8.06 10,200
2018-02-08 $8.87 $9.07 $8.50 $8.83 $8.18 29,500
2018-02-07 $9.45 $9.45 $8.75 $8.77 $8.13 60,500
2018-02-06 $9.23 $9.82 $8.91 $9.39 $8.70 56,500
2018-02-05 $9.11 $9.99 $9.00 $9.00 $8.34 8,500
2018-02-02 $9.30 $9.38 $9.00 $9.28 $8.60 7,800
2018-02-01 $9.37 $9.37 $9.25 $9.31 $8.63 14,400
2018-01-31 $9.45 $9.81 $9.21 $9.36 $8.67 11,400
2018-01-30 $9.59 $9.74 $9.27 $9.44 $8.75 19,600
2018-01-29 $9.70 $9.93 $9.70 $9.88 $9.16 9,800
2018-01-26 $9.84 $9.89 $9.52 $9.85 $9.13 4,100
2018-01-25 $10.13 $10.13 $9.30 $9.82 $9.10 68,000
2018-01-24 $10.21 $10.21 $9.90 $10.13 $9.39 13,500
2018-01-23 $10.82 $10.85 $9.80 $10.14 $9.40 88,000
2018-01-22 $10.79 $10.89 $10.54 $10.59 $9.81 65,300
2018-01-19 $10.50 $10.50 $10.36 $10.36 $9.60 4,100
2018-01-18 $10.69 $10.69 $10.16 $10.53 $9.76 6,400
2018-01-17 $10.59 $10.85 $10.42 $10.70 $9.92 14,100
2018-01-16 $10.63 $10.68 $10.11 $10.50 $9.73 42,400
2018-01-12 $10.30 $10.53 $9.90 $10.13 $9.39 33,900
2018-01-11 $10.43 $10.43 $9.80 $10.01 $9.28 29,500
2018-01-10 $9.80 $10.88 $9.80 $10.40 $9.64 80,600
2018-01-09 $9.42 $10.18 $9.42 $9.91 $9.18 68,800
2018-01-08 $9.24 $9.43 $9.05 $9.42 $8.73 37,800
2018-01-05 $8.98 $9.22 $8.93 $9.22 $8.55 19,500
2018-01-04 $8.90 $9.00 $8.80 $9.00 $8.34 6,300
2018-01-03 $9.05 $9.06 $8.92 $9.05 $8.39 11,300
2018-01-02 $9.00 $9.12 $9.00 $9.06 $8.40 19,100
2017-12-29 $9.32 $9.50 $8.89 $9.00 $8.34 77,900
2017-12-28 $9.50 $9.50 $9.15 $9.42 $8.73 11,800
2017-12-27 $9.80 $9.99 $9.35 $9.37 $8.68 17,400
2017-12-26 $9.71 $10.00 $9.60 $9.61 $8.91 10,300
2017-12-22 $9.70 $9.76 $9.60 $9.63 $8.93 9,700
2017-12-21 $9.44 $10.04 $9.23 $9.61 $8.91 40,600
2017-12-20 $9.31 $9.77 $9.31 $9.50 $8.80 16,400
2017-12-19 $10.32 $10.49 $9.49 $9.59 $8.89 71,900
2017-12-18 $10.63 $10.80 $10.44 $10.61 $9.83 31,400
2017-12-15 $10.22 $11.15 $10.22 $10.81 $10.02 391,300
2017-12-14 $10.50 $10.84 $10.12 $10.48 $9.71 208,300
2017-12-13 $9.35 $10.60 $9.32 $10.51 $9.74 181,600
2017-12-12 $9.48 $9.75 $9.10 $9.24 $8.56 60,600
2017-12-11 $8.12 $9.49 $8.12 $9.48 $8.79 238,600
2017-12-08 $8.13 $8.13 $8.00 $8.10 $7.51 43,900
2017-12-07 $8.25 $8.25 $8.07 $8.13 $7.53 42,076
2017-12-06 $8.25 $8.40 $8.05 $8.17 $7.57 37,578
2017-12-05 $8.32 $8.33 $8.05 $8.16 $7.56 33,448
2017-12-04 $8.18 $8.48 $8.10 $8.11 $7.52 68,649
2017-12-01 $8.18 $8.34 $8.00 $8.11 $7.52 64,300
2017-11-30 $8.18 $8.40 $8.01 $8.01 $7.42 51,400
2017-11-29 $8.24 $8.30 $8.00 $8.18 $7.58 40,300
2017-11-28 $8.37 $8.45 $8.20 $8.25 $7.65 37,786
2017-11-27 $8.21 $8.53 $8.20 $8.39 $7.78 27,129
2017-11-24 $8.35 $8.40 $8.15 $8.16 $7.56 9,660
2017-11-22 $8.35 $8.39 $8.25 $8.35 $7.74 7,600
2017-11-21 $8.17 $8.40 $8.17 $8.35 $7.74 11,700
2017-11-20 $8.30 $8.40 $8.10 $8.25 $7.65 55,043
2017-11-17 $8.26 $8.48 $8.26 $8.47 $7.85 9,012
2017-11-16 $8.57 $8.57 $8.20 $8.30 $7.69 42,737
2017-11-15 $8.40 $8.76 $8.27 $8.57 $7.94 68,659
2017-11-14 $8.92 $8.92 $8.30 $8.44 $7.82 52,082
2017-11-13 $8.30 $9.20 $8.29 $8.91 $8.26 68,353
2017-11-10 $8.30 $8.73 $8.30 $8.32 $7.71 78,640
2017-11-09 $8.63 $8.70 $8.30 $8.62 $7.99 57,910
2017-11-08 $8.76 $9.06 $8.52 $8.71 $8.07 82,248
2017-11-07 $9.00 $9.69 $8.35 $8.79 $8.15 199,138
2017-11-06 $8.32 $8.83 $8.10 $8.82 $8.17 102,234
2017-11-03 $7.80 $8.23 $7.69 $8.03 $7.44 24,123
2017-11-02 $7.60 $8.20 $7.55 $7.81 $7.24 34,817
2017-11-01 $7.48 $7.98 $7.48 $7.61 $7.05 37,730
2017-10-31 $7.69 $7.95 $7.47 $7.49 $6.94 38,160
2017-10-30 $7.51 $7.95 $7.50 $7.68 $7.12 26,014
2017-10-27 $7.48 $7.50 $7.36 $7.49 $6.94 15,293
2017-10-26 $7.62 $7.78 $7.30 $7.41 $6.87 22,939
2017-10-25 $8.30 $8.59 $7.20 $7.35 $6.81 79,216
2017-10-24 $7.90 $8.63 $7.60 $8.25 $7.65 67,597
2017-10-23 $7.11 $7.95 $7.11 $7.82 $7.25 53,567
2017-10-20 $7.09 $7.27 $7.09 $7.16 $6.64 18,259
2017-10-19 $7.15 $7.33 $7.06 $7.15 $6.63 22,890
2017-10-18 $7.32 $7.38 $7.01 $7.08 $6.56 42,294
2017-10-17 $7.30 $7.90 $7.01 $7.11 $6.59 84,471
2017-10-16 $7.30 $7.98 $7.30 $7.45 $6.90 16,018
2017-10-13 $7.39 $7.53 $7.16 $7.42 $6.88 12,585
2017-10-12 $7.25 $7.36 $7.15 $7.36 $6.82 13,752
2017-10-11 $7.65 $7.71 $7.30 $7.30 $6.77 14,215
2017-10-10 $8.10 $8.10 $7.65 $7.78 $7.21 8,337
2017-10-09 $8.01 $8.24 $7.70 $7.84 $7.27 8,163
2017-10-06 $7.30 $8.15 $7.30 $8.15 $7.55 21,641
2017-10-05 $7.39 $7.47 $7.26 $7.44 $6.90 13,552
2017-10-04 $7.48 $7.58 $7.25 $7.25 $6.72 20,852
2017-10-03 $7.35 $7.53 $7.16 $7.41 $6.87 43,065
2017-10-02 $7.24 $7.37 $7.02 $7.16 $6.64 33,320
2017-09-29 $7.15 $7.29 $7.00 $7.19 $6.66 24,115
2017-09-28 $7.20 $7.51 $6.79 $7.14 $6.62 75,321
2017-09-27 $8.22 $8.25 $7.22 $7.28 $6.75 61,384
2017-09-26 $8.67 $8.67 $7.65 $7.99 $7.41 77,062
2017-09-25 $9.15 $9.19 $8.26 $8.67 $8.04 72,751
2017-09-22 $8.50 $9.04 $8.25 $8.90 $8.25 52,616
2017-09-21 $8.50 $8.69 $8.36 $8.60 $7.97 33,875
2017-09-20 $7.59 $8.25 $7.55 $8.25 $7.65 70,693
2017-09-19 $7.13 $7.60 $7.04 $7.53 $6.98 101,791
2017-09-18 $7.14 $7.22 $7.00 $7.07 $6.55 32,771
2017-09-15 $7.24 $7.42 $7.05 $7.11 $6.59 28,900
2017-09-14 $7.71 $7.79 $7.04 $7.23 $6.70 135,911
2017-09-13 $8.00 $8.00 $7.71 $7.71 $7.15 28,618
2017-09-12 $8.05 $8.05 $7.80 $7.99 $7.41 38,663
2017-09-11 $8.22 $8.26 $7.81 $8.11 $7.52 41,300
2017-09-08 $7.95 $8.12 $7.71 $7.99 $7.41 39,900
2017-09-07 $8.59 $8.59 $7.70 $7.70 $7.14 88,574
2017-09-06 $8.75 $9.12 $8.01 $8.40 $7.79 114,767
2017-09-05 $9.90 $9.90 $8.60 $8.70 $8.06 110,300
2017-09-01 $9.48 $9.92 $9.48 $9.74 $9.03 29,400
2017-08-31 $9.70 $9.99 $9.37 $9.57 $8.87 30,300
2017-08-30 $9.84 $10.17 $9.60 $9.70 $8.99 14,396
2017-08-29 $10.32 $10.32 $9.60 $9.88 $9.16 51,285
2017-08-28 $11.10 $11.10 $10.00 $10.35 $9.59 46,978
2017-08-25 $11.25 $11.62 $10.26 $10.61 $9.83 72,740
2017-08-24 $12.34 $12.34 $10.50 $11.33 $10.50 185,790
2017-08-23 $10.61 $11.55 $10.61 $11.55 $10.70 169,150
2017-08-22 $10.19 $10.74 $10.00 $10.43 $9.67 100,937
2017-08-21 $9.59 $10.19 $9.30 $10.19 $9.44 208,053
2017-08-18 $13.00 $13.26 $9.25 $9.25 $8.57 575,851

Chicken Soup for the Soul Entertainment Inc - Class A (CSSE) News Headlines

Recent Chicken Soup for the Soul Entertainment Inc - Class A (CSSE) News
Similar Companies to Chicken Soup for the Soul Entertainment Inc - Class A (CSSE) in the Broadcasting Industry
Stock Name Stock Ticker Industry Sector Employees
Grupo Televisa SAB TV Broadcasting Communication Services 26,000
News Corp - Class B NWS Broadcasting Communication Services 23,000
TEGNA Inc TGNA Broadcasting Communication Services 17,000
iHeartMedia Inc - Class A New IHRT Broadcasting Communication Services 12,000
Sinclair Broadcast Group Inc - Class A SBGI Broadcasting Communication Services 11,600
Nexstar Media Group Inc - Class A NXST Broadcasting Communication Services 8,187
Fox Corporation - Class B FOX Broadcasting Communication Services 7,000
Salem Media Group Inc - Class A SALM Broadcasting Communication Services 5,500
E.W. Scripps Co. - Class A SSP Broadcasting Communication Services 4,000
Urban One Inc - Class A UONE Broadcasting Communication Services 3,700
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.