Chicken Soup for the Soul Entertainment Inc (CSSEN) Exchange: NASDAQ
Data as of Oct. 7, 2025
$0.02 ($0.00) -5.49%
Chicken Soup for the Soul Entertainment Inc - Daily Information
Click for more stock information on Chicken Soup for the Soul Entertainment Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $0.02 |
| Previous Close | $0.02 |
| High | $0.02 |
| Low | $0.02 |
| Adjusted Open | $0.02 |
| Previous Adjusted Close | $0.02 |
| Adjusted High | $0.02 |
| Adjusted Low | $0.02 |
About Chicken Soup for the Soul Entertainment Inc (CSSEN)
Chicken Soup For The Soul Entertainment Inc 9.50 Notes 2025
Invest in Chicken Soup for the Soul Entertainment Inc (CSSEN)
Historical Stock Data for Chicken Soup for the Soul Entertainment Inc (CSSEN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 993 |
| 2024-07-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 211 |
| 2024-07-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 95 |
| 2024-07-23 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 5,980 |
| 2024-07-22 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 80,000 |
| 2024-07-19 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 44,996 |
| 2024-07-18 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 169,630 |
| 2024-07-17 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 687,934 |
| 2024-07-16 | $0.03 | $0.03 | $0.01 | $0.01 | $0.01 | 137,609 |
| 2024-07-15 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 169 |
| 2024-07-12 | $0.03 | $0.05 | $0.03 | $0.04 | $0.04 | 66,834 |
| 2024-07-11 | $0.15 | $0.17 | $0.03 | $0.03 | $0.03 | 704,999 |
| 2024-07-10 | $0.30 | $0.30 | $0.20 | $0.20 | $0.20 | 85,945 |
| 2024-07-09 | $0.17 | $0.20 | $0.17 | $0.20 | $0.20 | 32,804 |
| 2024-07-08 | $0.18 | $0.21 | $0.17 | $0.17 | $0.17 | 15,748 |
| 2024-07-05 | $0.26 | $0.30 | $0.15 | $0.18 | $0.18 | 38,135 |
| 2024-07-03 | $0.25 | $0.31 | $0.25 | $0.27 | $0.27 | 33,523 |
| 2024-07-02 | $0.91 | $0.93 | $0.59 | $0.87 | $0.87 | 1,069,263 |
| 2024-07-01 | $1.85 | $1.85 | $0.56 | $0.72 | $0.72 | 53,955 |
| 2024-06-28 | $2.10 | $2.18 | $2.10 | $2.16 | $2.16 | 4,165 |
| 2024-06-27 | $2.19 | $2.19 | $2.02 | $2.06 | $2.06 | 11,114 |
| 2024-06-26 | $2.20 | $2.25 | $2.20 | $2.20 | $2.20 | 2,660 |
| 2024-06-25 | $2.16 | $2.28 | $2.16 | $2.23 | $2.23 | 12,536 |
| 2024-06-24 | $2.50 | $2.60 | $2.01 | $2.16 | $2.16 | 9,712 |
| 2024-06-21 | $3.00 | $3.03 | $2.60 | $2.60 | $2.60 | 6,267 |
| 2024-06-20 | $3.49 | $3.60 | $3.00 | $3.00 | $3.00 | 5,652 |
| 2024-06-18 | $4.00 | $4.00 | $3.49 | $3.62 | $3.62 | 13,618 |
| 2024-06-17 | $4.42 | $4.45 | $4.19 | $4.33 | $4.33 | 21,810 |
| 2024-06-14 | $4.35 | $4.40 | $4.28 | $4.33 | $4.33 | 24,839 |
| 2024-06-13 | $5.51 | $5.51 | $4.15 | $4.50 | $4.50 | 64,700 |
| 2024-06-12 | $5.74 | $5.75 | $5.15 | $5.53 | $4.89 | 27,442 |
| 2024-06-11 | $5.50 | $5.71 | $5.25 | $5.59 | $4.94 | 15,677 |
| 2024-06-10 | $5.17 | $5.40 | $4.60 | $5.00 | $4.41 | 19,544 |
| 2024-06-07 | $5.20 | $5.35 | $4.99 | $5.00 | $4.42 | 22,346 |
| 2024-06-06 | $4.97 | $4.97 | $4.81 | $4.96 | $4.38 | 6,548 |
| 2024-06-05 | $4.75 | $4.90 | $4.65 | $4.90 | $4.33 | 16,408 |
| 2024-06-04 | $4.75 | $4.79 | $4.45 | $4.79 | $4.23 | 7,796 |
| 2024-06-03 | $4.59 | $4.67 | $4.20 | $4.45 | $3.93 | 8,592 |
| 2024-05-31 | $4.82 | $4.97 | $4.56 | $4.69 | $4.69 | 3,823 |
| 2024-05-30 | $4.15 | $4.49 | $4.15 | $4.49 | $4.49 | 556 |
| 2024-05-29 | $4.50 | $4.61 | $4.15 | $4.15 | $4.15 | 6,861 |
| 2024-05-28 | $4.52 | $4.70 | $3.33 | $4.55 | $4.55 | 30,790 |
| 2024-05-24 | $4.89 | $4.90 | $4.87 | $4.87 | $4.87 | 368 |
| 2024-05-23 | $4.75 | $4.75 | $4.57 | $4.75 | $4.75 | 4,643 |
| 2024-05-22 | $4.53 | $4.75 | $4.53 | $4.74 | $4.74 | 23,327 |
| 2024-05-21 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 3,290 |
| 2024-05-20 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 437 |
| 2024-05-17 | $4.65 | $4.75 | $4.60 | $4.64 | $4.64 | 12,563 |
| 2024-05-16 | $4.64 | $4.75 | $4.06 | $4.70 | $4.70 | 43,362 |
| 2024-05-15 | $4.90 | $4.90 | $4.48 | $4.85 | $4.85 | 11,521 |
| 2024-05-14 | $4.89 | $5.19 | $4.77 | $4.96 | $4.96 | 19,692 |
| 2024-05-13 | $4.68 | $5.00 | $4.68 | $5.00 | $5.00 | 20,532 |
| 2024-05-10 | $4.85 | $4.85 | $4.70 | $4.70 | $4.70 | 4,606 |
| 2024-05-09 | $4.81 | $4.85 | $4.79 | $4.85 | $4.85 | 1,602 |
| 2024-05-08 | $4.85 | $4.90 | $4.80 | $4.81 | $4.81 | 4,431 |
| 2024-05-07 | $5.20 | $5.40 | $4.63 | $4.85 | $4.85 | 45,400 |
| 2024-05-06 | $4.67 | $5.13 | $4.56 | $5.02 | $5.02 | 131,299 |
| 2024-05-03 | $3.85 | $4.75 | $3.85 | $4.56 | $4.56 | 42,986 |
| 2024-05-02 | $4.00 | $4.30 | $3.95 | $4.24 | $4.24 | 87,169 |
| 2024-05-01 | $3.36 | $4.25 | $3.36 | $4.12 | $4.12 | 88,006 |
| 2024-04-30 | $3.31 | $3.62 | $3.31 | $3.62 | $3.62 | 4,433 |
| 2024-04-29 | $3.27 | $3.61 | $3.27 | $3.51 | $3.51 | 32,221 |
| 2024-04-26 | $3.35 | $3.60 | $3.35 | $3.35 | $3.35 | 3,100 |
| 2024-04-25 | $3.54 | $3.55 | $2.96 | $3.14 | $3.14 | 22,274 |
| 2024-04-24 | $4.00 | $4.25 | $3.66 | $4.10 | $4.10 | 120,208 |
| 2024-04-23 | $3.58 | $3.65 | $3.50 | $3.65 | $3.65 | 6,955 |
| 2024-04-22 | $3.65 | $3.65 | $3.55 | $3.64 | $3.64 | 3,991 |
| 2024-04-19 | $3.50 | $3.69 | $3.45 | $3.69 | $3.69 | 3,367 |
| 2024-04-18 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 57 |
| 2024-04-17 | $3.50 | $3.65 | $3.38 | $3.65 | $3.65 | 2,242 |
| 2024-04-16 | $3.65 | $3.65 | $3.60 | $3.60 | $3.60 | 494 |
| 2024-04-15 | $3.41 | $3.75 | $3.41 | $3.69 | $3.69 | 2,883 |
| 2024-04-12 | $3.70 | $3.75 | $3.50 | $3.70 | $3.70 | 3,146 |
| 2024-04-11 | $3.58 | $3.69 | $3.55 | $3.69 | $3.69 | 3,668 |
| 2024-04-10 | $3.40 | $3.61 | $3.32 | $3.52 | $3.52 | 11,351 |
| 2024-04-09 | $3.46 | $3.51 | $3.30 | $3.37 | $3.37 | 2,539 |
| 2024-04-08 | $3.60 | $3.60 | $3.00 | $3.44 | $3.44 | 6,388 |
| 2024-04-05 | $3.20 | $3.20 | $2.85 | $3.12 | $3.12 | 1,762 |
| 2024-04-04 | $2.81 | $3.30 | $2.81 | $3.10 | $3.10 | 1,303 |
| 2024-04-03 | $3.00 | $3.11 | $2.70 | $2.99 | $2.99 | 3,127 |
| 2024-04-02 | $2.99 | $2.99 | $2.82 | $2.96 | $2.96 | 4,143 |
| 2024-04-01 | $3.00 | $3.01 | $2.65 | $2.70 | $2.70 | 5,985 |
| 2024-03-28 | $3.81 | $3.81 | $3.66 | $3.72 | $3.72 | 618 |
| 2024-03-27 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 349 |
| 2024-03-26 | $3.79 | $3.81 | $3.46 | $3.79 | $3.79 | 1,023 |
| 2024-03-25 | $3.80 | $3.80 | $3.66 | $3.66 | $3.66 | 533 |
| 2024-03-22 | $3.65 | $3.87 | $3.65 | $3.67 | $3.67 | 1,701 |
| 2024-03-21 | $3.70 | $3.77 | $3.30 | $3.75 | $3.75 | 1,748 |
| 2024-03-20 | $3.51 | $3.80 | $3.49 | $3.77 | $3.77 | 3,200 |
| 2024-03-19 | $3.67 | $3.80 | $3.34 | $3.80 | $3.80 | 1,714 |
| 2024-03-18 | $3.46 | $3.67 | $3.46 | $3.67 | $3.67 | 3,603 |
| 2024-03-15 | $3.35 | $3.73 | $3.23 | $3.73 | $3.73 | 1,554 |
| 2024-03-14 | $3.47 | $3.68 | $3.30 | $3.30 | $3.30 | 3,210 |
| 2024-03-13 | $4.10 | $4.10 | $3.90 | $4.10 | $3.47 | 5,638 |
| 2024-03-12 | $3.95 | $4.10 | $3.95 | $4.08 | $3.46 | 1,225 |
| 2024-03-11 | $4.00 | $4.04 | $3.87 | $3.87 | $3.28 | 3,544 |
| 2024-03-08 | $3.97 | $4.20 | $3.85 | $3.99 | $3.38 | 13,050 |
| 2024-03-07 | $4.00 | $4.00 | $3.90 | $4.00 | $3.39 | 13,048 |
| 2024-03-06 | $3.78 | $4.07 | $3.78 | $4.00 | $3.39 | 1,771 |
| 2024-03-05 | $3.55 | $3.96 | $3.55 | $3.77 | $3.20 | 1,148 |
| 2024-03-04 | $3.15 | $3.59 | $3.15 | $3.25 | $2.75 | 2,893 |
| 2024-03-01 | $3.90 | $3.90 | $2.83 | $3.17 | $3.17 | 7,828 |
| 2024-02-29 | $3.80 | $4.17 | $3.80 | $3.90 | $3.90 | 3,343 |
| 2024-02-28 | $3.77 | $3.77 | $3.60 | $3.76 | $3.76 | 1,408 |
| 2024-02-27 | $3.64 | $3.77 | $3.64 | $3.77 | $3.77 | 869 |
| 2024-02-26 | $3.70 | $3.70 | $3.47 | $3.64 | $3.64 | 6,423 |
| 2024-02-23 | $3.69 | $3.69 | $3.50 | $3.69 | $3.69 | 5,346 |
| 2024-02-22 | $3.45 | $3.64 | $3.35 | $3.61 | $3.61 | 5,771 |
| 2024-02-21 | $3.57 | $3.57 | $3.25 | $3.43 | $3.43 | 2,939 |
| 2024-02-20 | $3.00 | $3.27 | $3.00 | $3.27 | $3.27 | 5,722 |
| 2024-02-16 | $2.93 | $3.19 | $2.80 | $3.06 | $3.06 | 8,749 |
| 2024-02-15 | $2.99 | $3.27 | $2.70 | $2.92 | $2.92 | 14,106 |
| 2024-02-14 | $2.88 | $2.88 | $2.60 | $2.74 | $2.74 | 3,220 |
| 2024-02-13 | $2.68 | $2.88 | $2.53 | $2.65 | $2.65 | 5,286 |
| 2024-02-12 | $2.49 | $2.75 | $2.47 | $2.68 | $2.68 | 2,272 |
| 2024-02-09 | $2.31 | $2.60 | $2.31 | $2.42 | $2.42 | 987 |
| 2024-02-08 | $2.25 | $2.49 | $2.19 | $2.44 | $2.44 | 9,312 |
| 2024-02-07 | $2.71 | $2.87 | $2.06 | $2.24 | $2.24 | 22,581 |
| 2024-02-06 | $2.80 | $2.90 | $2.36 | $2.46 | $2.46 | 29,165 |
| 2024-02-05 | $2.49 | $2.79 | $2.35 | $2.53 | $2.53 | 9,451 |
| 2024-02-02 | $2.44 | $2.99 | $2.29 | $2.57 | $2.57 | 23,070 |
| 2024-02-01 | $3.20 | $3.20 | $2.09 | $2.24 | $2.24 | 33,936 |
| 2024-01-31 | $3.51 | $3.52 | $2.87 | $3.25 | $3.25 | 11,925 |
| 2024-01-30 | $4.00 | $4.00 | $3.30 | $3.86 | $3.86 | 18,003 |
| 2024-01-29 | $4.66 | $5.07 | $3.77 | $4.12 | $4.12 | 16,209 |
| 2024-01-26 | $5.44 | $5.44 | $4.89 | $5.11 | $5.11 | 3,740 |
| 2024-01-25 | $5.00 | $5.57 | $4.50 | $5.40 | $5.40 | 6,420 |
| 2024-01-24 | $5.81 | $5.81 | $4.71 | $5.07 | $5.07 | 15,288 |
| 2024-01-23 | $6.55 | $6.55 | $5.60 | $6.14 | $6.14 | 5,433 |
| 2024-01-22 | $7.85 | $8.24 | $6.60 | $6.92 | $6.92 | 4,290 |
| 2024-01-19 | $7.50 | $7.71 | $7.10 | $7.71 | $7.71 | 4,675 |
| 2024-01-18 | $9.50 | $9.51 | $6.16 | $6.79 | $6.79 | 25,624 |
| 2024-01-17 | $13.25 | $13.25 | $9.70 | $9.70 | $9.69 | 41,386 |
| 2024-01-16 | $14.75 | $14.75 | $13.53 | $13.98 | $13.97 | 13,647 |
| 2024-01-12 | $15.01 | $15.21 | $14.75 | $14.98 | $14.97 | 7,301 |
| 2024-01-11 | $15.72 | $16.00 | $15.72 | $16.00 | $15.99 | 214 |
| 2024-01-10 | $15.91 | $16.01 | $15.91 | $15.96 | $15.95 | 1,298 |
| 2024-01-09 | $17.25 | $17.25 | $16.00 | $16.05 | $16.04 | 1,859 |
| 2024-01-08 | $15.80 | $17.20 | $15.80 | $17.20 | $17.19 | 440 |
| 2024-01-05 | $15.65 | $15.65 | $15.65 | $15.65 | $15.64 | 22 |
| 2024-01-04 | $15.51 | $15.65 | $15.51 | $15.65 | $15.64 | 905 |
| 2024-01-03 | $15.50 | $16.49 | $15.50 | $15.65 | $15.63 | 4,188 |
| 2024-01-02 | $15.61 | $15.65 | $15.35 | $15.55 | $15.54 | 4,803 |
| 2023-12-29 | $15.35 | $15.76 | $15.35 | $15.76 | $15.75 | 326 |
| 2023-12-28 | $15.40 | $15.76 | $15.25 | $15.31 | $15.30 | 2,612 |
| 2023-12-27 | $15.26 | $15.72 | $15.26 | $15.38 | $15.37 | 2,748 |
| 2023-12-26 | $15.01 | $15.26 | $15.00 | $15.15 | $15.14 | 5,075 |
| 2023-12-22 | $15.00 | $15.63 | $15.00 | $15.26 | $15.26 | 2,266 |
| 2023-12-21 | $15.25 | $15.25 | $15.00 | $15.03 | $15.03 | 6,218 |
| 2023-12-20 | $15.50 | $15.50 | $15.25 | $15.49 | $15.49 | 2,712 |
| 2023-12-19 | $15.51 | $15.72 | $15.25 | $15.72 | $15.72 | 3,553 |
| 2023-12-18 | $15.60 | $16.12 | $15.50 | $16.12 | $16.12 | 1,745 |
| 2023-12-15 | $15.75 | $15.75 | $15.50 | $15.69 | $15.69 | 3,454 |
| 2023-12-14 | $16.06 | $16.25 | $15.75 | $16.10 | $16.10 | 3,199 |
| 2023-12-13 | $16.94 | $16.94 | $16.50 | $16.50 | $15.91 | 3,681 |
| 2023-12-12 | $17.00 | $17.19 | $16.75 | $17.14 | $17.14 | 2,130 |
| 2023-12-11 | $17.00 | $17.26 | $16.75 | $17.26 | $17.26 | 2,998 |
| 2023-12-08 | $17.25 | $17.75 | $17.00 | $17.18 | $17.18 | 2,402 |
| 2023-12-07 | $18.39 | $18.39 | $17.58 | $17.58 | $17.58 | 1,141 |
| 2023-12-06 | $18.47 | $18.47 | $17.00 | $17.57 | $17.57 | 2,243 |
| 2023-12-05 | $18.48 | $18.48 | $16.60 | $17.50 | $17.50 | 6,354 |
| 2023-12-04 | $18.25 | $18.26 | $18.00 | $18.25 | $18.25 | 3,032 |
| 2023-12-01 | $18.50 | $18.61 | $18.50 | $18.51 | $18.51 | 3,870 |
| 2023-11-30 | $19.10 | $19.10 | $18.75 | $18.75 | $18.75 | 3,714 |
| 2023-11-29 | $19.95 | $19.95 | $19.20 | $19.20 | $19.20 | 5,471 |
| 2023-11-28 | $19.25 | $19.93 | $19.00 | $19.93 | $19.93 | 2,069 |
| 2023-11-27 | $19.26 | $19.65 | $19.00 | $19.50 | $19.50 | 2,566 |
| 2023-11-24 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 25 |
| 2023-11-22 | $19.84 | $19.84 | $19.25 | $19.55 | $19.55 | 2,098 |
| 2023-11-21 | $19.88 | $20.11 | $19.50 | $19.50 | $19.50 | 4,026 |
| 2023-11-20 | $20.01 | $20.04 | $19.84 | $19.85 | $19.85 | 2,459 |
| 2023-11-17 | $20.31 | $20.31 | $20.00 | $20.06 | $20.06 | 2,767 |
| 2023-11-16 | $21.00 | $21.00 | $20.75 | $20.75 | $20.75 | 4,777 |
| 2023-11-15 | $21.36 | $21.36 | $21.00 | $21.00 | $21.00 | 1,695 |
| 2023-11-14 | $21.37 | $21.74 | $21.25 | $21.74 | $21.74 | 2,742 |
| 2023-11-13 | $21.27 | $21.79 | $21.25 | $21.50 | $21.50 | 4,052 |
| 2023-11-10 | $22.08 | $22.09 | $21.77 | $21.95 | $21.95 | 1,092 |
| 2023-11-09 | $21.50 | $21.67 | $21.25 | $21.67 | $21.67 | 3,455 |
| 2023-11-08 | $21.79 | $21.87 | $21.79 | $21.87 | $21.87 | 357 |
| 2023-11-07 | $22.09 | $22.09 | $21.06 | $21.80 | $21.80 | 1,863 |
| 2023-11-06 | $21.25 | $21.71 | $21.25 | $21.71 | $21.71 | 3,150 |
| 2023-11-03 | $21.76 | $21.78 | $21.50 | $21.50 | $21.50 | 1,849 |
| 2023-11-02 | $22.10 | $22.10 | $21.75 | $21.75 | $21.75 | 1,268 |
| 2023-11-01 | $22.10 | $22.10 | $21.88 | $22.10 | $22.10 | 585 |
| 2023-10-31 | $22.18 | $22.21 | $21.90 | $22.15 | $22.15 | 819 |
| 2023-10-30 | $21.75 | $22.50 | $21.50 | $22.50 | $22.50 | 4,404 |
| 2023-10-27 | $22.00 | $22.00 | $21.75 | $21.99 | $21.99 | 1,612 |
| 2023-10-26 | $22.05 | $22.16 | $22.05 | $22.16 | $22.16 | 351 |
| 2023-10-25 | $21.99 | $22.19 | $21.99 | $22.19 | $22.19 | 706 |
| 2023-10-24 | $21.77 | $22.00 | $21.74 | $22.00 | $22.00 | 1,903 |
| 2023-10-23 | $21.50 | $22.20 | $21.25 | $22.20 | $22.20 | 1,995 |
| 2023-10-20 | $21.79 | $22.10 | $21.75 | $21.78 | $21.78 | 1,271 |
| 2023-10-19 | $22.09 | $22.60 | $21.75 | $21.76 | $21.76 | 2,272 |
| 2023-10-18 | $22.13 | $22.13 | $21.50 | $22.10 | $22.10 | 3,199 |
| 2023-10-17 | $22.15 | $22.15 | $21.75 | $22.14 | $22.14 | 2,506 |
| 2023-10-16 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 214 |
| 2023-10-13 | $22.14 | $22.15 | $22.14 | $22.15 | $22.15 | 1,274 |
| 2023-10-12 | $21.98 | $22.14 | $21.78 | $22.14 | $22.14 | 1,350 |
| 2023-10-11 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 541 |
| 2023-10-10 | $21.98 | $21.98 | $21.75 | $21.75 | $21.75 | 1,134 |
| 2023-10-09 | $21.95 | $21.98 | $21.88 | $21.88 | $21.88 | 851 |
| 2023-10-06 | $21.94 | $21.95 | $21.94 | $21.95 | $21.95 | 202 |
| 2023-10-05 | $21.50 | $21.96 | $21.50 | $21.85 | $21.85 | 944 |
| 2023-10-04 | $21.74 | $21.97 | $21.50 | $21.92 | $21.92 | 4,324 |
| 2023-10-03 | $21.94 | $21.98 | $21.94 | $21.98 | $21.98 | 682 |
| 2023-10-02 | $21.93 | $21.97 | $21.93 | $21.97 | $21.97 | 603 |
| 2023-09-29 | $21.90 | $21.98 | $21.90 | $21.98 | $21.98 | 1,323 |
| 2023-09-28 | $21.96 | $21.97 | $21.25 | $21.96 | $21.96 | 1,167 |
| 2023-09-27 | $21.19 | $21.93 | $21.19 | $21.93 | $21.93 | 502 |
| 2023-09-26 | $21.00 | $21.19 | $20.75 | $21.19 | $21.19 | 4,566 |
| 2023-09-25 | $21.25 | $21.27 | $21.00 | $21.10 | $21.10 | 4,290 |
| 2023-09-22 | $21.71 | $21.71 | $21.25 | $21.26 | $21.26 | 5,966 |
| 2023-09-21 | $21.66 | $21.80 | $21.66 | $21.80 | $21.80 | 1,377 |
| 2023-09-20 | $21.65 | $21.66 | $21.53 | $21.53 | $21.53 | 1,170 |
| 2023-09-19 | $21.78 | $22.00 | $21.50 | $21.75 | $21.75 | 4,701 |
| 2023-09-18 | $22.05 | $22.07 | $21.78 | $21.78 | $21.78 | 3,236 |
| 2023-09-15 | $22.00 | $22.44 | $22.00 | $22.44 | $22.44 | 4,071 |
| 2023-09-14 | $22.07 | $22.47 | $22.07 | $22.47 | $22.47 | 236 |
| 2023-09-13 | $22.64 | $22.64 | $22.64 | $22.64 | $22.06 | 299 |
| 2023-09-12 | $22.60 | $22.64 | $22.60 | $22.64 | $22.06 | 1,229 |
| 2023-09-11 | $22.29 | $22.64 | $22.28 | $22.64 | $22.06 | 1,684 |
| 2023-09-08 | $22.30 | $22.30 | $22.30 | $22.30 | $21.73 | 28 |
| 2023-09-07 | $22.30 | $22.30 | $22.30 | $22.30 | $21.73 | 493 |
| 2023-09-06 | $22.19 | $22.32 | $22.18 | $22.32 | $21.75 | 2,597 |
| 2023-09-05 | $22.19 | $22.20 | $22.18 | $22.18 | $21.61 | 694 |
| 2023-09-01 | $22.01 | $22.01 | $22.01 | $22.01 | $21.44 | 43 |
| 2023-08-31 | $22.01 | $22.01 | $22.00 | $22.01 | $21.44 | 2,177 |
| 2023-08-30 | $22.10 | $22.15 | $22.02 | $22.02 | $21.45 | 1,342 |
| 2023-08-29 | $22.12 | $22.12 | $22.01 | $22.01 | $22.01 | 1,147 |
| 2023-08-28 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 145 |
| 2023-08-25 | $22.20 | $22.65 | $22.01 | $22.63 | $22.63 | 2,435 |
| 2023-08-24 | $22.60 | $22.60 | $22.00 | $22.05 | $22.05 | 5,177 |
| 2023-08-23 | $22.15 | $22.65 | $22.15 | $22.40 | $22.40 | 3,436 |
| 2023-08-22 | $22.50 | $22.74 | $22.00 | $22.74 | $22.74 | 646 |
| 2023-08-21 | $22.48 | $22.84 | $22.47 | $22.78 | $22.78 | 1,073 |
| 2023-08-18 | $22.30 | $22.50 | $22.25 | $22.46 | $22.46 | 2,069 |
| 2023-08-17 | $22.85 | $22.85 | $22.25 | $22.50 | $22.50 | 12,913 |
| 2023-08-16 | $23.25 | $23.48 | $22.80 | $22.80 | $22.80 | 3,021 |
| 2023-08-15 | $23.37 | $23.48 | $22.75 | $23.00 | $23.00 | 31,305 |
| 2023-08-14 | $24.45 | $24.45 | $24.25 | $24.25 | $24.25 | 3,512 |
| 2023-08-11 | $24.47 | $24.50 | $24.27 | $24.30 | $24.30 | 3,230 |
| 2023-08-10 | $24.65 | $24.70 | $24.25 | $24.54 | $24.54 | 3,165 |
| 2023-08-09 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 449 |
| 2023-08-08 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 351 |
| 2023-08-07 | $24.59 | $24.61 | $24.59 | $24.61 | $24.61 | 1,067 |
| 2023-08-04 | $24.25 | $24.75 | $24.25 | $24.75 | $24.75 | 1,774 |
| 2023-08-03 | $24.75 | $24.75 | $24.49 | $24.49 | $24.49 | 748 |
| 2023-08-02 | $24.60 | $24.60 | $24.00 | $24.59 | $24.59 | 2,147 |
| 2023-08-01 | $24.48 | $24.75 | $24.25 | $24.60 | $24.60 | 1,708 |
| 2023-07-31 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 100 |
| 2023-07-28 | $24.40 | $24.75 | $24.40 | $24.75 | $24.75 | 1,128 |
| 2023-07-27 | $24.25 | $24.70 | $24.00 | $24.67 | $24.67 | 5,269 |
| 2023-07-26 | $24.55 | $24.55 | $24.21 | $24.52 | $24.52 | 1,238 |
| 2023-07-25 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 2 |
| 2023-07-24 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 126 |
| 2023-07-21 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 2 |
| 2023-07-20 | $24.57 | $24.75 | $24.57 | $24.75 | $24.75 | 425 |
| 2023-07-19 | $24.50 | $24.69 | $24.50 | $24.69 | $24.69 | 1,421 |
| 2023-07-18 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2023-07-17 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 88 |
| 2023-07-14 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2023-07-13 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 2 |
| 2023-07-12 | $24.53 | $24.55 | $24.53 | $24.55 | $24.55 | 834 |
| 2023-07-11 | $24.57 | $24.57 | $24.28 | $24.54 | $24.54 | 2,123 |
| 2023-07-10 | $24.58 | $24.62 | $24.57 | $24.57 | $24.57 | 1,102 |
| 2023-07-07 | $24.32 | $24.76 | $24.32 | $24.76 | $24.76 | 2,239 |
| 2023-07-06 | $24.20 | $24.75 | $24.20 | $24.30 | $24.30 | 1,000 |
| 2023-07-05 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 402 |
| 2023-07-03 | $24.50 | $24.50 | $24.05 | $24.05 | $24.05 | 1,114 |
| 2023-06-30 | $24.25 | $24.45 | $23.99 | $24.45 | $24.45 | 2,103 |
| 2023-06-29 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 439 |
| 2023-06-28 | $23.96 | $24.30 | $23.62 | $24.30 | $24.30 | 1,538 |
| 2023-06-27 | $23.31 | $23.89 | $23.31 | $23.69 | $23.69 | 3,306 |
| 2023-06-26 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 27 |
| 2023-06-23 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 417 |
| 2023-06-22 | $23.30 | $23.99 | $23.30 | $23.99 | $23.99 | 887 |
| 2023-06-21 | $23.50 | $23.50 | $23.30 | $23.50 | $23.50 | 3,369 |
| 2023-06-20 | $23.80 | $23.80 | $23.35 | $23.70 | $23.70 | 2,512 |
| 2023-06-16 | $23.61 | $23.98 | $23.58 | $23.98 | $23.98 | 3,420 |
| 2023-06-15 | $23.63 | $23.96 | $23.50 | $23.85 | $23.85 | 1,704 |
| 2023-06-14 | $23.63 | $23.86 | $23.63 | $23.86 | $23.86 | 317 |
| 2023-06-13 | $23.81 | $23.88 | $23.51 | $23.60 | $23.03 | 2,914 |
| 2023-06-12 | $23.61 | $24.00 | $23.57 | $23.60 | $23.03 | 1,845 |
| 2023-06-09 | $23.55 | $24.20 | $23.52 | $23.62 | $23.05 | 1,004 |
| 2023-06-08 | $24.00 | $24.00 | $24.00 | $24.00 | $23.42 | 355 |
| 2023-06-07 | $23.37 | $24.25 | $23.37 | $23.70 | $23.12 | 2,200 |
| 2023-06-06 | $23.70 | $23.75 | $23.33 | $23.33 | $22.76 | 3,811 |
| 2023-06-05 | $23.25 | $23.49 | $23.25 | $23.35 | $22.78 | 1,775 |
| 2023-06-02 | $23.15 | $23.33 | $23.09 | $23.33 | $22.76 | 704 |
| 2023-06-01 | $23.39 | $23.59 | $22.63 | $23.00 | $22.44 | 16,977 |
| 2023-05-31 | $23.71 | $23.90 | $23.30 | $23.30 | $22.73 | 6,952 |
| 2023-05-30 | $23.84 | $23.90 | $23.71 | $23.86 | $23.28 | 4,838 |
| 2023-05-26 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 302 |
| 2023-05-25 | $23.91 | $24.00 | $23.55 | $23.95 | $23.95 | 4,872 |
| 2023-05-24 | $23.25 | $23.93 | $23.25 | $23.93 | $23.93 | 2,707 |
| 2023-05-23 | $23.33 | $23.63 | $23.25 | $23.44 | $23.44 | 16,895 |
| 2023-05-22 | $23.31 | $23.50 | $23.29 | $23.29 | $23.29 | 1,694 |
| 2023-05-19 | $23.75 | $23.96 | $23.25 | $23.31 | $23.31 | 26,019 |
| 2023-05-18 | $23.65 | $24.00 | $23.59 | $24.00 | $24.00 | 3,998 |
| 2023-05-17 | $23.55 | $24.00 | $23.51 | $23.76 | $23.76 | 12,060 |
| 2023-05-16 | $23.25 | $23.50 | $22.85 | $23.15 | $23.15 | 16,579 |
| 2023-05-15 | $23.29 | $23.60 | $22.75 | $23.30 | $23.30 | 24,962 |
| 2023-05-12 | $23.52 | $23.77 | $23.04 | $23.31 | $23.31 | 17,948 |
| 2023-05-11 | $23.60 | $23.79 | $23.50 | $23.59 | $23.59 | 4,675 |
| 2023-05-10 | $23.80 | $23.85 | $23.53 | $23.57 | $23.57 | 6,274 |
| 2023-05-09 | $23.80 | $23.84 | $23.60 | $23.79 | $23.79 | 2,211 |
| 2023-05-08 | $23.72 | $23.75 | $23.60 | $23.60 | $23.60 | 2,053 |
| 2023-05-05 | $23.60 | $23.87 | $23.60 | $23.75 | $23.75 | 2,044 |
| 2023-05-04 | $23.60 | $23.84 | $23.24 | $23.56 | $23.56 | 9,847 |
| 2023-05-03 | $23.75 | $23.88 | $23.58 | $23.65 | $23.65 | 3,013 |
| 2023-05-02 | $23.50 | $23.94 | $23.07 | $23.76 | $23.76 | 11,532 |
| 2023-05-01 | $23.60 | $23.70 | $23.50 | $23.50 | $23.50 | 5,397 |
| 2023-04-28 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 161 |
| 2023-04-27 | $23.95 | $23.95 | $23.50 | $23.61 | $23.61 | 1,300 |
| 2023-04-26 | $23.68 | $23.91 | $23.50 | $23.52 | $23.52 | 2,372 |
| 2023-04-25 | $23.75 | $23.75 | $23.50 | $23.71 | $23.71 | 3,953 |
| 2023-04-24 | $23.65 | $23.87 | $23.50 | $23.71 | $23.71 | 4,658 |
| 2023-04-21 | $23.64 | $23.89 | $23.50 | $23.59 | $23.59 | 4,235 |
| 2023-04-20 | $23.91 | $23.96 | $23.57 | $23.67 | $23.67 | 3,333 |
| 2023-04-19 | $23.78 | $23.91 | $23.50 | $23.81 | $23.81 | 1,914 |
| 2023-04-18 | $23.87 | $23.87 | $23.30 | $23.70 | $23.70 | 7,279 |
| 2023-04-17 | $23.27 | $23.90 | $23.03 | $23.54 | $23.54 | 2,031 |
| 2023-04-14 | $23.13 | $23.30 | $23.01 | $23.02 | $23.02 | 1,515 |
| 2023-04-13 | $23.04 | $23.18 | $23.00 | $23.15 | $23.15 | 7,208 |
| 2023-04-12 | $23.22 | $23.27 | $23.01 | $23.03 | $23.03 | 2,501 |
| 2023-04-11 | $23.30 | $23.53 | $23.00 | $23.06 | $23.06 | 25,002 |
| 2023-04-10 | $23.14 | $23.68 | $22.81 | $23.25 | $23.25 | 10,208 |
| 2023-04-06 | $23.30 | $23.60 | $23.00 | $23.22 | $23.22 | 4,857 |
| 2023-04-05 | $23.03 | $23.31 | $22.77 | $22.93 | $22.93 | 13,356 |
| 2023-04-04 | $23.26 | $23.36 | $22.50 | $23.01 | $23.01 | 24,701 |
| 2023-04-03 | $23.25 | $23.59 | $23.00 | $23.25 | $23.25 | 17,020 |
| 2023-03-31 | $23.70 | $23.70 | $22.40 | $23.31 | $23.31 | 45,724 |
| 2023-03-30 | $24.05 | $24.15 | $24.00 | $24.01 | $24.01 | 9,511 |
| 2023-03-29 | $24.10 | $24.22 | $24.01 | $24.22 | $24.22 | 961 |
| 2023-03-28 | $24.23 | $24.25 | $24.19 | $24.25 | $24.25 | 2,085 |
| 2023-03-27 | $24.09 | $24.40 | $24.03 | $24.28 | $24.28 | 5,216 |
| 2023-03-24 | $24.03 | $24.25 | $24.00 | $24.01 | $24.01 | 1,698 |
| 2023-03-23 | $24.04 | $24.19 | $24.00 | $24.13 | $24.13 | 2,203 |
| 2023-03-22 | $24.05 | $24.45 | $24.00 | $24.25 | $24.25 | 5,066 |
| 2023-03-21 | $24.25 | $24.25 | $24.00 | $24.24 | $24.24 | 4,602 |
| 2023-03-20 | $24.07 | $24.40 | $23.69 | $24.22 | $24.22 | 23,201 |
| 2023-03-17 | $24.61 | $24.71 | $23.81 | $24.43 | $24.43 | 15,948 |
| 2023-03-16 | $24.64 | $24.78 | $24.44 | $24.50 | $24.50 | 38,098 |
| 2023-03-15 | $24.51 | $24.90 | $24.50 | $24.78 | $24.78 | 2,340 |
| 2023-03-14 | $24.91 | $25.10 | $24.55 | $24.76 | $24.76 | 8,789 |
| 2023-03-13 | $25.20 | $25.20 | $24.90 | $25.05 | $25.05 | 10,604 |
| 2023-03-10 | $24.99 | $25.18 | $24.95 | $25.15 | $25.15 | 4,106 |
| 2023-03-09 | $25.17 | $25.17 | $24.90 | $25.12 | $25.12 | 7,241 |
| 2023-03-08 | $25.00 | $25.15 | $24.90 | $25.13 | $25.13 | 4,486 |
| 2023-03-07 | $24.91 | $25.20 | $24.90 | $25.18 | $25.18 | 7,144 |
| 2023-03-06 | $25.05 | $25.19 | $25.01 | $25.17 | $25.17 | 2,700 |
| 2023-03-03 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 183 |
| 2023-03-02 | $24.99 | $25.20 | $24.99 | $25.20 | $25.20 | 4,247 |
| 2023-03-01 | $25.20 | $25.20 | $24.92 | $25.17 | $25.17 | 4,203 |
| 2023-02-28 | $25.14 | $25.25 | $25.01 | $25.20 | $25.20 | 6,890 |
| 2023-02-27 | $24.94 | $25.15 | $24.90 | $24.99 | $24.99 | 14,300 |
| 2023-02-24 | $25.20 | $25.20 | $24.00 | $24.95 | $24.95 | 42,455 |
| 2023-02-23 | $25.21 | $25.33 | $25.20 | $25.30 | $25.30 | 8,975 |
| 2023-02-22 | $25.30 | $25.38 | $25.20 | $25.38 | $25.38 | 2,915 |
| 2023-02-21 | $25.34 | $25.49 | $25.29 | $25.47 | $25.47 | 11,503 |
| 2023-02-17 | $25.47 | $25.47 | $25.30 | $25.33 | $25.33 | 3,765 |
| 2023-02-16 | $25.26 | $25.39 | $25.21 | $25.39 | $25.39 | 968 |
| 2023-02-15 | $25.31 | $25.39 | $25.23 | $25.36 | $25.36 | 3,600 |
| 2023-02-14 | $25.29 | $25.40 | $25.25 | $25.40 | $25.40 | 3,940 |
| 2023-02-13 | $25.30 | $25.40 | $25.29 | $25.40 | $25.40 | 1,488 |
| 2023-02-10 | $25.38 | $25.40 | $25.23 | $25.40 | $25.40 | 2,147 |
| 2023-02-09 | $25.33 | $25.40 | $25.33 | $25.40 | $25.40 | 650 |
| 2023-02-08 | $25.40 | $25.40 | $25.30 | $25.40 | $25.40 | 1,503 |
| 2023-02-07 | $25.39 | $25.40 | $25.22 | $25.40 | $25.40 | 3,603 |
| 2023-02-06 | $25.33 | $25.40 | $25.25 | $25.40 | $25.40 | 4,919 |
| 2023-02-03 | $25.25 | $25.38 | $25.25 | $25.38 | $25.38 | 2,122 |
| 2023-02-02 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 252 |
| 2023-02-01 | $25.06 | $25.25 | $25.06 | $25.25 | $25.25 | 837 |
| 2023-01-31 | $25.39 | $25.39 | $25.15 | $25.27 | $25.27 | 544 |
| 2023-01-30 | $25.06 | $25.23 | $25.06 | $25.23 | $25.23 | 765 |
| 2023-01-27 | $25.02 | $25.25 | $25.02 | $25.25 | $25.25 | 1,100 |
| 2023-01-26 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 201 |
| 2023-01-25 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 993 |
| 2023-01-24 | $25.05 | $25.15 | $25.04 | $25.15 | $25.15 | 5,539 |
| 2023-01-23 | $25.12 | $25.12 | $25.04 | $25.05 | $25.05 | 1,287 |
| 2023-01-20 | $25.10 | $25.13 | $25.10 | $25.13 | $25.13 | 306 |
| 2023-01-19 | $25.02 | $25.13 | $24.98 | $24.98 | $24.98 | 1,483 |
| 2023-01-18 | $25.12 | $25.20 | $25.12 | $25.20 | $25.20 | 312 |
| 2023-01-17 | $25.00 | $25.13 | $24.98 | $25.13 | $25.13 | 6,923 |
| 2023-01-13 | $25.18 | $25.25 | $25.17 | $25.25 | $25.25 | 1,836 |
| 2023-01-12 | $25.09 | $25.39 | $25.09 | $25.25 | $25.25 | 2,344 |
| 2023-01-11 | $25.05 | $25.40 | $25.00 | $25.11 | $25.11 | 8,438 |
| 2023-01-10 | $25.14 | $25.14 | $24.90 | $24.90 | $24.90 | 16,682 |
| 2023-01-09 | $25.50 | $25.50 | $24.90 | $25.02 | $25.02 | 8,309 |
| 2023-01-06 | $25.12 | $25.25 | $25.12 | $25.15 | $25.15 | 837 |
| 2023-01-05 | $25.15 | $25.24 | $25.10 | $25.10 | $25.10 | 1,596 |
| 2023-01-04 | $25.11 | $25.25 | $25.11 | $25.25 | $25.25 | 488 |
| 2023-01-03 | $25.10 | $25.35 | $24.59 | $25.00 | $25.00 | 14,361 |
| 2022-12-30 | $25.29 | $25.29 | $25.10 | $25.25 | $25.25 | 2,426 |
| 2022-12-29 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 302 |
| 2022-12-28 | $25.42 | $25.46 | $25.13 | $25.46 | $25.46 | 1,005 |
| 2022-12-27 | $25.47 | $25.47 | $25.10 | $25.47 | $25.47 | 1,469 |
| 2022-12-23 | $25.15 | $25.50 | $25.15 | $25.50 | $25.50 | 715 |
| 2022-12-22 | $25.32 | $25.43 | $25.10 | $25.42 | $25.42 | 3,593 |
| 2022-12-21 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 110 |
| 2022-12-20 | $25.37 | $25.44 | $25.10 | $25.41 | $25.41 | 5,369 |
| 2022-12-19 | $25.30 | $25.44 | $25.15 | $25.44 | $25.44 | 900 |
| 2022-12-16 | $25.10 | $25.38 | $25.10 | $25.38 | $25.38 | 1,909 |
| 2022-12-15 | $25.10 | $25.35 | $25.10 | $25.30 | $25.30 | 1,874 |
| 2022-12-14 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 1 |
| 2022-12-13 | $25.50 | $25.95 | $25.50 | $25.64 | $25.05 | 851 |
| 2022-12-12 | $25.75 | $25.75 | $25.75 | $25.75 | $25.17 | 1 |
| 2022-12-09 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 98 |
| 2022-12-08 | $25.75 | $25.75 | $25.41 | $25.75 | $25.75 | 1,001 |
| 2022-12-07 | $25.50 | $25.75 | $25.50 | $25.75 | $25.75 | 12,611 |
| 2022-12-06 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 1,000 |
| 2022-12-05 | $25.40 | $25.50 | $25.35 | $25.50 | $25.50 | 5,726 |
| 2022-12-02 | $25.50 | $25.50 | $25.35 | $25.35 | $25.35 | 716 |
| 2022-12-01 | $25.31 | $25.50 | $25.30 | $25.50 | $25.50 | 1,143 |
| 2022-11-30 | $25.40 | $25.46 | $25.38 | $25.45 | $25.45 | 3,729 |
| 2022-11-29 | $25.40 | $25.62 | $25.20 | $25.47 | $25.47 | 3,853 |
| 2022-11-28 | $25.35 | $25.56 | $25.30 | $25.38 | $25.38 | 6,024 |
| 2022-11-25 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2022-11-23 | $25.33 | $25.44 | $25.33 | $25.44 | $25.44 | 970 |
| 2022-11-22 | $25.27 | $25.45 | $25.26 | $25.33 | $25.33 | 8,139 |
| 2022-11-21 | $25.20 | $25.48 | $25.20 | $25.48 | $25.48 | 3,677 |
| 2022-11-18 | $25.75 | $25.75 | $25.40 | $25.40 | $25.40 | 911 |
| 2022-11-17 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 304 |
| 2022-11-16 | $25.73 | $25.78 | $25.73 | $25.75 | $25.75 | 1,797 |
| 2022-11-15 | $25.21 | $25.53 | $25.21 | $25.50 | $25.50 | 3,942 |
| 2022-11-14 | $25.27 | $25.39 | $25.13 | $25.13 | $25.13 | 1,582 |
| 2022-11-11 | $25.04 | $25.27 | $24.99 | $25.27 | $25.27 | 1,896 |
| 2022-11-10 | $25.29 | $25.29 | $25.00 | $25.00 | $25.00 | 1,497 |
| 2022-11-09 | $25.16 | $25.35 | $25.00 | $25.01 | $25.01 | 1,751 |
| 2022-11-08 | $25.27 | $25.27 | $25.00 | $25.25 | $25.25 | 2,558 |
| 2022-11-07 | $25.00 | $25.21 | $25.00 | $25.15 | $25.15 | 1,732 |
| 2022-11-04 | $25.04 | $25.26 | $24.96 | $25.02 | $25.02 | 6,325 |
| 2022-11-03 | $24.90 | $25.00 | $24.90 | $25.00 | $25.00 | 1,582 |
| 2022-11-02 | $25.03 | $25.20 | $25.01 | $25.01 | $25.01 | 3,860 |
| 2022-11-01 | $25.15 | $25.15 | $24.99 | $25.15 | $25.15 | 1,132 |
| 2022-10-31 | $25.02 | $25.17 | $25.02 | $25.15 | $25.15 | 1,118 |
| 2022-10-28 | $25.00 | $25.20 | $24.95 | $25.20 | $25.20 | 5,876 |
| 2022-10-27 | $25.30 | $25.39 | $25.04 | $25.04 | $25.04 | 2,155 |
| 2022-10-26 | $25.16 | $25.16 | $25.15 | $25.15 | $25.15 | 600 |
| 2022-10-25 | $25.18 | $25.18 | $25.15 | $25.15 | $25.15 | 622 |
| 2022-10-24 | $25.25 | $25.30 | $25.13 | $25.18 | $25.18 | 2,422 |
| 2022-10-21 | $25.01 | $25.15 | $24.75 | $25.15 | $25.15 | 10,464 |
| 2022-10-20 | $25.15 | $25.24 | $25.02 | $25.03 | $25.03 | 1,612 |
| 2022-10-19 | $24.83 | $25.29 | $24.83 | $24.98 | $24.98 | 3,253 |
| 2022-10-18 | $25.00 | $25.16 | $24.85 | $24.90 | $24.90 | 2,220 |
| 2022-10-17 | $24.95 | $24.95 | $24.75 | $24.90 | $24.90 | 3,822 |
| 2022-10-14 | $24.74 | $24.94 | $24.70 | $24.72 | $24.72 | 2,964 |
| 2022-10-13 | $24.85 | $24.95 | $24.50 | $24.83 | $24.83 | 11,411 |
| 2022-10-12 | $24.87 | $24.95 | $24.84 | $24.85 | $24.85 | 3,512 |
| 2022-10-11 | $24.88 | $24.90 | $24.85 | $24.85 | $24.85 | 6,160 |
| 2022-10-10 | $24.94 | $24.95 | $24.73 | $24.73 | $24.73 | 8,398 |
| 2022-10-07 | $24.95 | $24.95 | $24.85 | $24.90 | $24.90 | 4,817 |
| 2022-10-06 | $24.99 | $24.99 | $24.85 | $24.98 | $24.98 | 4,076 |
| 2022-10-05 | $24.92 | $25.05 | $24.92 | $24.92 | $24.92 | 4,525 |
| 2022-10-04 | $25.03 | $25.05 | $24.90 | $24.90 | $24.90 | 5,645 |
| 2022-10-03 | $24.95 | $24.95 | $24.85 | $24.90 | $24.90 | 4,204 |
| 2022-09-30 | $24.95 | $25.05 | $24.90 | $24.95 | $24.95 | 7,585 |
| 2022-09-29 | $24.86 | $24.99 | $24.85 | $24.99 | $24.99 | 2,171 |
| 2022-09-28 | $24.95 | $25.00 | $24.85 | $25.00 | $25.00 | 7,729 |
| 2022-09-27 | $24.85 | $25.05 | $24.85 | $24.90 | $24.90 | 2,990 |
| 2022-09-26 | $24.85 | $25.00 | $24.75 | $25.00 | $25.00 | 17,624 |
| 2022-09-23 | $24.85 | $25.00 | $24.85 | $25.00 | $25.00 | 9,623 |
| 2022-09-22 | $24.86 | $25.00 | $24.85 | $25.00 | $25.00 | 10,118 |
| 2022-09-21 | $25.00 | $25.00 | $24.85 | $25.00 | $25.00 | 8,502 |
| 2022-09-20 | $24.90 | $25.00 | $24.85 | $25.00 | $25.00 | 2,118 |
| 2022-09-19 | $25.05 | $25.05 | $24.85 | $24.95 | $24.95 | 1,543 |
| 2022-09-16 | $24.95 | $25.05 | $24.95 | $25.05 | $25.05 | 1,251 |
| 2022-09-15 | $24.85 | $25.00 | $24.80 | $25.00 | $25.00 | 3,617 |
| 2022-09-14 | $25.01 | $25.05 | $25.01 | $25.05 | $25.05 | 504 |
| 2022-09-13 | $25.25 | $25.25 | $25.25 | $25.25 | $24.67 | 1 |
| 2022-09-12 | $25.20 | $25.25 | $25.20 | $25.25 | $24.67 | 492 |
| 2022-09-09 | $25.20 | $25.30 | $25.20 | $25.30 | $25.30 | 4,294 |
| 2022-09-08 | $25.14 | $25.14 | $25.10 | $25.10 | $25.10 | 937 |
| 2022-09-07 | $25.01 | $25.20 | $25.01 | $25.19 | $25.19 | 1,611 |
| 2022-09-06 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 131 |
| 2022-09-02 | $25.00 | $25.14 | $25.00 | $25.14 | $25.14 | 1,998 |
| 2022-09-01 | $25.03 | $25.17 | $25.00 | $25.11 | $25.11 | 2,765 |
| 2022-08-31 | $25.01 | $25.13 | $25.00 | $25.13 | $25.13 | 3,000 |
| 2022-08-30 | $25.14 | $25.14 | $25.00 | $25.13 | $25.13 | 11,078 |
| 2022-08-29 | $25.02 | $25.24 | $25.00 | $25.17 | $25.17 | 10,792 |
| 2022-08-26 | $25.14 | $25.26 | $25.14 | $25.26 | $25.26 | 1,302 |
| 2022-08-25 | $25.24 | $25.27 | $25.00 | $25.27 | $25.27 | 2,952 |
| 2022-08-24 | $25.09 | $25.27 | $25.00 | $25.27 | $25.27 | 1,416 |
| 2022-08-23 | $25.25 | $25.25 | $25.00 | $25.18 | $25.18 | 5,480 |
| 2022-08-22 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 301 |
| 2022-08-19 | $25.24 | $25.33 | $25.15 | $25.33 | $25.33 | 3,027 |
| 2022-08-18 | $25.02 | $25.15 | $24.72 | $25.15 | $25.15 | 7,261 |
| 2022-08-17 | $25.00 | $25.33 | $25.00 | $25.33 | $25.33 | 1,166 |
| 2022-08-16 | $25.07 | $25.27 | $24.91 | $25.27 | $25.27 | 3,600 |
| 2022-08-15 | $24.90 | $25.11 | $24.90 | $25.07 | $25.07 | 1,289 |
| 2022-08-12 | $24.94 | $25.00 | $24.69 | $24.97 | $24.97 | 9,989 |
| 2022-08-11 | $24.95 | $25.10 | $24.90 | $24.95 | $24.95 | 5,779 |
| 2022-08-10 | $24.97 | $25.10 | $24.72 | $25.10 | $25.10 | 13,947 |
| 2022-08-09 | $24.88 | $24.99 | $24.70 | $24.99 | $24.99 | 9,204 |
| 2022-08-08 | $24.90 | $24.97 | $24.71 | $24.88 | $24.88 | 2,533 |
| 2022-08-05 | $24.90 | $24.93 | $24.60 | $24.89 | $24.89 | 10,072 |
| 2022-08-04 | $25.03 | $25.03 | $24.86 | $24.90 | $24.90 | 5,152 |
| 2022-08-03 | $25.10 | $25.11 | $24.90 | $25.06 | $25.06 | 7,202 |
| 2022-08-02 | $24.98 | $25.09 | $24.86 | $25.01 | $25.01 | 15,776 |
| 2022-08-01 | $24.77 | $24.99 | $24.61 | $24.68 | $24.68 | 4,868 |
| 2022-07-29 | $24.87 | $24.90 | $24.62 | $24.90 | $24.90 | 2,937 |
| 2022-07-28 | $24.51 | $24.88 | $24.50 | $24.88 | $24.88 | 993 |
| 2022-07-27 | $24.36 | $24.54 | $24.36 | $24.50 | $24.50 | 4,405 |
| 2022-07-26 | $24.12 | $24.50 | $24.12 | $24.50 | $24.50 | 2,672 |
| 2022-07-25 | $24.24 | $24.28 | $24.02 | $24.05 | $24.05 | 2,389 |
| 2022-07-22 | $24.17 | $24.30 | $24.14 | $24.30 | $24.30 | 7,401 |
| 2022-07-21 | $24.27 | $24.30 | $24.14 | $24.30 | $24.30 | 3,940 |
| 2022-07-20 | $24.30 | $24.30 | $24.19 | $24.24 | $24.24 | 1,482 |
| 2022-07-19 | $24.09 | $24.29 | $23.96 | $24.29 | $24.29 | 12,091 |
| 2022-07-18 | $24.10 | $24.10 | $23.95 | $24.08 | $24.08 | 5,459 |
| 2022-07-15 | $24.05 | $24.10 | $24.00 | $24.07 | $24.07 | 3,531 |
| 2022-07-14 | $24.15 | $24.15 | $24.00 | $24.00 | $24.00 | 19,436 |
| 2022-07-13 | $24.17 | $24.20 | $24.15 | $24.15 | $24.15 | 2,149 |
| 2022-07-12 | $24.06 | $24.15 | $24.06 | $24.15 | $24.15 | 6,611 |
| 2022-07-11 | $24.00 | $24.02 | $24.00 | $24.01 | $24.01 | 2,650 |
| 2022-07-08 | $24.09 | $24.09 | $24.07 | $24.09 | $24.09 | 1,438 |
| 2022-07-07 | $24.18 | $24.18 | $23.75 | $24.17 | $24.17 | 6,205 |
| 2022-07-06 | $24.03 | $24.18 | $24.00 | $24.18 | $24.18 | 1,865 |
| 2022-07-05 | $23.95 | $24.19 | $23.95 | $24.19 | $24.19 | 2,126 |
| 2022-07-01 | $23.97 | $23.97 | $23.79 | $23.97 | $23.97 | 1,163 |
| 2022-06-30 | $23.82 | $23.99 | $23.75 | $23.97 | $23.97 | 3,586 |
| 2022-06-29 | $23.81 | $23.96 | $23.81 | $23.96 | $23.96 | 1,900 |
| 2022-06-28 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 752 |
| 2022-06-27 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 300 |
| 2022-06-24 | $23.64 | $23.89 | $23.14 | $23.89 | $23.89 | 6,204 |
| 2022-06-23 | $23.75 | $23.97 | $23.50 | $23.60 | $23.60 | 12,656 |
| 2022-06-22 | $23.77 | $24.03 | $23.69 | $23.75 | $23.75 | 15,534 |
| 2022-06-21 | $24.00 | $24.00 | $23.80 | $23.90 | $23.90 | 2,273 |
| 2022-06-17 | $23.80 | $23.93 | $23.78 | $23.93 | $23.93 | 1,576 |
| 2022-06-16 | $23.76 | $23.97 | $23.75 | $23.92 | $23.92 | 13,127 |
| 2022-06-15 | $24.00 | $24.06 | $23.75 | $24.00 | $24.00 | 16,023 |
| 2022-06-14 | $23.75 | $24.01 | $23.01 | $23.71 | $23.71 | 30,368 |
| 2022-06-13 | $24.04 | $24.23 | $24.00 | $24.06 | $23.47 | 5,900 |
| 2022-06-10 | $24.15 | $24.30 | $24.15 | $24.30 | $23.71 | 1,031 |
| 2022-06-09 | $24.06 | $24.25 | $24.02 | $24.25 | $23.66 | 1,534 |
| 2022-06-08 | $24.25 | $24.25 | $24.12 | $24.19 | $23.60 | 4,626 |
| 2022-06-07 | $24.47 | $24.47 | $24.05 | $24.15 | $23.56 | 8,052 |
| 2022-06-06 | $24.26 | $24.46 | $24.14 | $24.46 | $23.86 | 3,204 |
| 2022-06-03 | $24.01 | $24.28 | $24.00 | $24.27 | $23.68 | 8,589 |
| 2022-06-02 | $24.00 | $24.28 | $24.00 | $24.20 | $23.61 | 10,146 |
| 2022-06-01 | $24.15 | $24.15 | $24.02 | $24.13 | $23.54 | 4,574 |
| 2022-05-31 | $24.05 | $24.29 | $24.00 | $24.17 | $23.58 | 6,366 |
| 2022-05-27 | $24.24 | $24.24 | $24.02 | $24.21 | $23.62 | 7,840 |
| 2022-05-26 | $24.25 | $24.28 | $24.25 | $24.28 | $23.69 | 2,294 |
| 2022-05-25 | $24.26 | $24.26 | $24.26 | $24.26 | $23.67 | 2,187 |
| 2022-05-24 | $24.10 | $24.22 | $24.00 | $24.22 | $23.63 | 17,203 |
| 2022-05-23 | $24.30 | $24.30 | $24.00 | $24.10 | $23.51 | 12,300 |
| 2022-05-20 | $24.27 | $24.30 | $24.00 | $24.30 | $23.71 | 25,895 |
| 2022-05-19 | $24.42 | $24.43 | $24.00 | $24.25 | $23.66 | 32,105 |
| 2022-05-18 | $24.05 | $24.50 | $24.01 | $24.46 | $23.86 | 24,648 |
| 2022-05-17 | $23.74 | $24.16 | $23.73 | $24.15 | $23.56 | 15,478 |
| 2022-05-16 | $23.40 | $23.75 | $23.05 | $23.74 | $23.16 | 11,545 |
| 2022-05-13 | $21.47 | $23.50 | $21.47 | $23.14 | $22.57 | 44,366 |
| 2022-05-12 | $23.01 | $23.01 | $20.50 | $21.40 | $20.88 | 82,226 |
| 2022-05-11 | $24.52 | $24.75 | $23.00 | $23.12 | $22.55 | 62,209 |
| 2022-05-10 | $24.79 | $24.82 | $24.52 | $24.80 | $24.19 | 5,650 |
| 2022-05-09 | $24.65 | $24.81 | $24.65 | $24.79 | $24.18 | 19,457 |
| 2022-05-06 | $24.56 | $24.80 | $24.52 | $24.70 | $24.10 | 10,470 |
| 2022-05-05 | $24.64 | $24.75 | $24.50 | $24.75 | $24.15 | 5,234 |
| 2022-05-04 | $24.50 | $24.80 | $24.50 | $24.78 | $24.18 | 2,028 |
| 2022-05-03 | $24.85 | $24.85 | $24.80 | $24.81 | $24.20 | 3,923 |
| 2022-05-02 | $24.77 | $24.77 | $24.63 | $24.77 | $24.16 | 2,901 |
| 2022-04-29 | $24.70 | $24.75 | $24.60 | $24.75 | $24.15 | 2,537 |
| 2022-04-28 | $24.70 | $24.85 | $24.60 | $24.80 | $24.19 | 6,811 |
| 2022-04-27 | $24.69 | $24.77 | $24.69 | $24.77 | $24.16 | 1,230 |
| 2022-04-26 | $24.60 | $24.70 | $24.60 | $24.68 | $24.08 | 12,773 |
| 2022-04-25 | $24.50 | $24.75 | $24.50 | $24.75 | $24.15 | 15,113 |
| 2022-04-22 | $24.51 | $24.89 | $24.50 | $24.62 | $24.02 | 17,468 |
| 2022-04-21 | $24.74 | $24.74 | $24.37 | $24.60 | $24.00 | 24,748 |
| 2022-04-20 | $24.32 | $24.70 | $24.12 | $24.70 | $24.10 | 97,444 |
| 2022-04-19 | $25.25 | $25.25 | $25.05 | $25.25 | $24.63 | 6,075 |
| 2022-04-18 | $25.25 | $25.25 | $25.25 | $25.25 | $24.63 | 1 |
| 2022-04-14 | $25.25 | $25.25 | $25.25 | $25.25 | $24.63 | 856 |
| 2022-04-13 | $25.20 | $25.25 | $25.20 | $25.25 | $24.63 | 616 |
| 2022-04-12 | $25.17 | $25.17 | $25.17 | $25.17 | $24.55 | 1,717 |
| 2022-04-11 | $25.19 | $25.20 | $25.04 | $25.14 | $24.53 | 6,503 |
| 2022-04-08 | $25.23 | $25.25 | $25.13 | $25.17 | $24.55 | 11,887 |
| 2022-04-07 | $25.24 | $25.25 | $25.18 | $25.24 | $24.62 | 3,097 |
| 2022-04-06 | $25.23 | $25.25 | $25.19 | $25.19 | $24.57 | 3,193 |
| 2022-04-05 | $25.25 | $25.25 | $25.23 | $25.25 | $24.63 | 1,452 |
| 2022-04-04 | $25.22 | $25.25 | $25.12 | $25.20 | $24.58 | 1,428 |
| 2022-04-01 | $25.30 | $25.30 | $25.06 | $25.25 | $24.63 | 5,965 |
| 2022-03-31 | $25.20 | $25.20 | $25.15 | $25.15 | $24.54 | 836 |
| 2022-03-30 | $25.18 | $25.24 | $25.12 | $25.24 | $24.62 | 3,874 |
| 2022-03-29 | $25.20 | $25.29 | $25.18 | $25.22 | $24.60 | 8,922 |
| 2022-03-28 | $25.31 | $25.31 | $25.14 | $25.20 | $24.58 | 2,558 |
| 2022-03-25 | $25.56 | $25.56 | $25.25 | $25.25 | $24.63 | 6,748 |
| 2022-03-24 | $25.48 | $25.48 | $25.48 | $25.48 | $24.86 | 2,023 |
| 2022-03-23 | $25.50 | $25.50 | $25.26 | $25.48 | $24.86 | 3,352 |
| 2022-03-22 | $25.46 | $25.49 | $25.46 | $25.49 | $24.87 | 300 |
| 2022-03-21 | $25.75 | $25.75 | $25.05 | $25.57 | $24.95 | 6,890 |
| 2022-03-18 | $25.50 | $25.50 | $25.50 | $25.50 | $24.88 | 25 |
| 2022-03-17 | $25.30 | $25.50 | $25.26 | $25.50 | $24.88 | 2,795 |
| 2022-03-16 | $25.26 | $25.26 | $25.26 | $25.26 | $24.64 | 552 |
| 2022-03-15 | $25.35 | $25.47 | $25.35 | $25.45 | $24.83 | 769 |
| 2022-03-14 | $25.39 | $25.47 | $25.21 | $25.47 | $24.85 | 1,613 |
| 2022-03-11 | $25.72 | $25.72 | $25.72 | $25.72 | $24.51 | 305 |
| 2022-03-10 | $25.61 | $25.61 | $25.61 | $25.61 | $24.41 | 3 |
| 2022-03-09 | $25.93 | $25.97 | $25.53 | $25.61 | $24.41 | 5,772 |
| 2022-03-08 | $25.80 | $25.80 | $25.80 | $25.80 | $24.60 | 2 |
| 2022-03-07 | $25.80 | $25.80 | $25.58 | $25.80 | $24.60 | 2,634 |
| 2022-03-04 | $25.67 | $25.80 | $25.55 | $25.80 | $24.60 | 2,429 |
| 2022-03-03 | $25.04 | $25.92 | $25.04 | $25.92 | $24.71 | 518 |
| 2022-03-02 | $25.55 | $25.55 | $25.55 | $25.55 | $24.36 | 1,996 |
| 2022-03-01 | $25.84 | $25.84 | $25.56 | $25.60 | $24.41 | 6,393 |
| 2022-02-28 | $25.92 | $25.92 | $25.51 | $25.92 | $24.71 | 1,970 |
| 2022-02-25 | $25.71 | $25.75 | $25.71 | $25.75 | $24.54 | 1,642 |
| 2022-02-24 | $25.45 | $25.66 | $25.45 | $25.66 | $24.46 | 2,129 |
| 2022-02-23 | $25.50 | $25.92 | $25.41 | $25.92 | $24.71 | 1,751 |
| 2022-02-22 | $25.59 | $25.87 | $25.59 | $25.87 | $24.66 | 1,440 |
| 2022-02-18 | $25.60 | $25.75 | $25.60 | $25.60 | $24.41 | 4,145 |
| 2022-02-17 | $25.53 | $25.53 | $25.53 | $25.53 | $24.33 | 1,966 |
| 2022-02-16 | $25.41 | $25.60 | $25.41 | $25.50 | $24.31 | 5,784 |
| 2022-02-15 | $25.39 | $25.45 | $25.36 | $25.41 | $24.22 | 5,968 |
| 2022-02-14 | $25.32 | $25.42 | $24.92 | $25.42 | $24.23 | 9,037 |
| 2022-02-11 | $25.43 | $25.46 | $25.43 | $25.46 | $24.27 | 2,776 |
| 2022-02-10 | $25.36 | $25.40 | $25.20 | $25.38 | $24.20 | 3,329 |
| 2022-02-09 | $25.48 | $25.48 | $25.35 | $25.47 | $24.28 | 3,892 |
| 2022-02-08 | $25.40 | $25.50 | $25.32 | $25.50 | $24.31 | 2,817 |
| 2022-02-07 | $25.42 | $25.50 | $25.40 | $25.50 | $24.31 | 1,932 |
| 2022-02-04 | $25.39 | $25.39 | $25.39 | $25.39 | $24.20 | 461 |
| 2022-02-03 | $25.40 | $25.40 | $25.34 | $25.34 | $24.16 | 624 |
| 2022-02-02 | $25.35 | $25.35 | $25.34 | $25.34 | $24.16 | 777 |
| 2022-02-01 | $25.40 | $25.45 | $25.35 | $25.45 | $24.26 | 2,402 |
| 2022-01-31 | $25.35 | $25.40 | $25.34 | $25.40 | $24.21 | 4,920 |
| 2022-01-28 | $25.35 | $25.44 | $25.35 | $25.40 | $24.22 | 1,382 |
| 2022-01-27 | $25.45 | $25.45 | $25.35 | $25.42 | $24.23 | 3,222 |
| 2022-01-26 | $25.48 | $25.48 | $25.36 | $25.36 | $24.17 | 3,332 |
| 2022-01-25 | $25.35 | $25.46 | $25.35 | $25.46 | $24.27 | 1,697 |
| 2022-01-24 | $25.40 | $25.49 | $25.30 | $25.35 | $24.17 | 4,168 |
| 2022-01-21 | $25.43 | $25.43 | $25.43 | $25.43 | $24.24 | 330 |
| 2022-01-20 | $25.40 | $25.40 | $25.40 | $25.40 | $24.21 | 1,181 |
| 2022-01-19 | $25.48 | $25.48 | $25.37 | $25.48 | $24.29 | 1,300 |
| 2022-01-18 | $25.49 | $25.49 | $25.47 | $25.48 | $24.29 | 1,251 |
| 2022-01-14 | $25.48 | $25.48 | $25.48 | $25.48 | $24.29 | 1,106 |
| 2022-01-13 | $25.40 | $25.50 | $25.29 | $25.49 | $24.30 | 4,426 |
| 2022-01-12 | $25.40 | $25.40 | $25.40 | $25.40 | $24.21 | 1,035 |
| 2022-01-11 | $25.39 | $25.40 | $25.39 | $25.40 | $24.21 | 1,701 |
| 2022-01-10 | $25.44 | $25.48 | $25.27 | $25.40 | $24.21 | 2,277 |
| 2022-01-07 | $25.45 | $25.45 | $25.44 | $25.44 | $24.25 | 1,810 |
| 2022-01-06 | $25.42 | $25.42 | $25.42 | $25.42 | $24.23 | 84 |
| 2022-01-05 | $25.42 | $25.42 | $25.35 | $25.42 | $24.23 | 2,422 |
| 2022-01-04 | $25.49 | $25.49 | $25.49 | $25.49 | $24.30 | 1,104 |
| 2022-01-03 | $25.53 | $25.53 | $25.45 | $25.45 | $24.26 | 6,518 |
| 2021-12-31 | $25.50 | $25.50 | $25.50 | $25.50 | $24.31 | 84 |
| 2021-12-30 | $25.53 | $25.54 | $25.50 | $25.50 | $24.31 | 569 |
| 2021-12-29 | $25.45 | $25.58 | $25.45 | $25.46 | $24.27 | 4,220 |
| 2021-12-28 | $25.54 | $25.56 | $25.46 | $25.51 | $24.32 | 1,851 |
| 2021-12-27 | $25.50 | $25.50 | $25.50 | $25.50 | $24.31 | 157 |
| 2021-12-23 | $25.61 | $25.62 | $25.53 | $25.62 | $24.42 | 6,357 |
| 2021-12-22 | $25.60 | $25.61 | $25.60 | $25.60 | $24.41 | 1,409 |
| 2021-12-21 | $25.51 | $25.53 | $25.42 | $25.50 | $24.31 | 7,157 |
| 2021-12-20 | $25.35 | $25.45 | $25.30 | $25.45 | $24.26 | 6,855 |
| 2021-12-17 | $25.44 | $25.45 | $25.27 | $25.35 | $24.17 | 9,135 |
| 2021-12-16 | $25.57 | $25.57 | $25.47 | $25.49 | $24.30 | 1,114 |
| 2021-12-15 | $25.43 | $25.56 | $25.26 | $25.45 | $24.26 | 1,374 |
| 2021-12-14 | $25.60 | $25.60 | $25.49 | $25.49 | $24.30 | 1,550 |
| 2021-12-13 | $26.02 | $26.15 | $25.91 | $25.91 | $24.14 | 11,003 |
| 2021-12-10 | $26.10 | $26.15 | $26.00 | $26.06 | $24.28 | 7,703 |
| 2021-12-09 | $26.00 | $26.07 | $25.80 | $26.03 | $24.25 | 9,867 |
| 2021-12-08 | $25.85 | $25.88 | $25.55 | $25.83 | $24.06 | 5,636 |
| 2021-12-07 | $26.10 | $26.10 | $25.85 | $25.85 | $24.08 | 1,960 |
| 2021-12-06 | $25.95 | $26.00 | $25.60 | $26.00 | $24.22 | 4,916 |
| 2021-12-03 | $25.62 | $25.69 | $25.62 | $25.69 | $23.93 | 909 |
| 2021-12-02 | $25.53 | $25.53 | $25.53 | $25.53 | $23.78 | 167 |
| 2021-12-01 | $25.69 | $25.69 | $25.50 | $25.53 | $23.78 | 3,026 |
| 2021-11-30 | $25.69 | $25.69 | $25.52 | $25.59 | $23.84 | 3,304 |
| 2021-11-29 | $25.50 | $25.69 | $25.40 | $25.69 | $23.93 | 6,132 |
| 2021-11-26 | $25.54 | $25.60 | $25.44 | $25.60 | $23.85 | 1,503 |
| 2021-11-24 | $25.65 | $25.65 | $25.55 | $25.55 | $23.80 | 23,413 |
| 2021-11-23 | $25.58 | $25.65 | $25.54 | $25.54 | $23.79 | 2,777 |
| 2021-11-22 | $25.61 | $25.68 | $25.42 | $25.68 | $23.92 | 2,250 |
| 2021-11-19 | $25.50 | $25.67 | $25.30 | $25.61 | $23.86 | 11,606 |
| 2021-11-18 | $25.75 | $25.75 | $25.03 | $25.40 | $23.66 | 13,535 |
| 2021-11-17 | $25.83 | $25.88 | $25.66 | $25.66 | $23.91 | 7,000 |
| 2021-11-16 | $25.75 | $26.01 | $25.75 | $25.85 | $24.08 | 10,541 |
| 2021-11-15 | $25.67 | $25.76 | $25.67 | $25.75 | $23.99 | 1,926 |
| 2021-11-12 | $25.78 | $25.78 | $25.72 | $25.72 | $23.96 | 991 |
| 2021-11-11 | $25.80 | $25.80 | $25.67 | $25.70 | $23.94 | 3,772 |
| 2021-11-10 | $25.75 | $25.78 | $25.68 | $25.73 | $23.97 | 34,663 |
| 2021-11-09 | $25.83 | $25.83 | $25.75 | $25.75 | $23.99 | 301 |
| 2021-11-08 | $25.83 | $25.83 | $25.81 | $25.83 | $24.06 | 919 |
| 2021-11-05 | $25.75 | $25.82 | $25.75 | $25.75 | $23.99 | 4,088 |
| 2021-11-04 | $25.77 | $25.77 | $25.70 | $25.70 | $23.94 | 19,987 |
| 2021-11-03 | $25.75 | $25.75 | $25.75 | $25.75 | $23.99 | 505 |
| 2021-11-02 | $25.70 | $25.80 | $25.68 | $25.75 | $23.99 | 8,642 |
| 2021-11-01 | $25.89 | $25.89 | $25.75 | $25.75 | $23.99 | 5,670 |
| 2021-10-29 | $25.82 | $25.82 | $25.75 | $25.79 | $24.03 | 32,764 |
| 2021-10-28 | $25.80 | $25.80 | $25.80 | $25.80 | $24.04 | 101 |
| 2021-10-27 | $25.80 | $25.80 | $25.80 | $25.80 | $24.04 | 26 |
| 2021-10-26 | $25.72 | $25.80 | $25.70 | $25.80 | $24.04 | 1,397 |
| 2021-10-25 | $25.73 | $25.91 | $25.73 | $25.85 | $24.08 | 1,468 |
| 2021-10-22 | $25.73 | $25.73 | $25.70 | $25.73 | $23.97 | 5,739 |
| 2021-10-21 | $26.01 | $26.01 | $25.82 | $25.82 | $24.05 | 4,093 |
| 2021-10-20 | $25.97 | $26.00 | $25.84 | $25.99 | $24.21 | 3,021 |
| 2021-10-19 | $26.07 | $26.23 | $25.95 | $26.23 | $24.44 | 1,300 |
| 2021-10-18 | $26.11 | $26.11 | $26.11 | $26.11 | $24.32 | 139 |
| 2021-10-15 | $26.00 | $26.00 | $25.91 | $25.91 | $24.14 | 604 |
| 2021-10-14 | $26.00 | $26.00 | $25.91 | $25.91 | $24.14 | 977 |
| 2021-10-13 | $25.97 | $25.97 | $25.75 | $25.86 | $24.09 | 4,864 |
| 2021-10-12 | $26.38 | $26.43 | $26.05 | $26.06 | $24.27 | 1,472 |
| 2021-10-11 | $26.42 | $26.42 | $26.04 | $26.05 | $24.27 | 2,817 |
| 2021-10-08 | $26.00 | $26.03 | $25.94 | $25.94 | $24.17 | 1,000 |
| 2021-10-07 | $26.02 | $26.02 | $25.60 | $25.90 | $24.13 | 4,328 |
| 2021-10-06 | $26.07 | $26.10 | $26.06 | $26.10 | $24.32 | 1,107 |
| 2021-10-05 | $26.10 | $26.10 | $26.10 | $26.10 | $24.32 | 100 |
| 2021-10-04 | $26.12 | $26.24 | $26.02 | $26.10 | $24.32 | 3,138 |
| 2021-10-01 | $26.13 | $26.16 | $26.11 | $26.15 | $24.36 | 3,192 |
| 2021-09-30 | $26.32 | $26.32 | $26.32 | $26.32 | $24.52 | 226 |
| 2021-09-29 | $26.32 | $26.53 | $26.32 | $26.53 | $24.72 | 513 |
| 2021-09-28 | $26.25 | $26.25 | $26.25 | $26.25 | $24.46 | 251 |
| 2021-09-27 | $26.42 | $26.56 | $26.42 | $26.56 | $24.74 | 499 |
| 2021-09-24 | $26.30 | $26.40 | $26.30 | $26.40 | $24.60 | 400 |
| 2021-09-23 | $26.35 | $26.35 | $26.35 | $26.35 | $24.55 | 553 |
| 2021-09-22 | $26.14 | $26.14 | $26.14 | $26.14 | $24.36 | 1,151 |
| 2021-09-21 | $26.29 | $26.29 | $26.29 | $26.29 | $24.49 | 369 |
| 2021-09-20 | $26.30 | $26.30 | $25.60 | $26.23 | $24.44 | 12,500 |
| 2021-09-17 | $26.33 | $26.33 | $26.33 | $26.33 | $24.52 | 0 |
| 2021-09-16 | $26.55 | $26.56 | $26.33 | $26.33 | $24.52 | 1,860 |
| 2021-09-15 | $26.60 | $26.60 | $26.55 | $26.55 | $24.73 | 213 |
| 2021-09-14 | $26.32 | $26.62 | $26.32 | $26.60 | $24.78 | 3,708 |
| 2021-09-13 | $26.53 | $26.53 | $26.53 | $26.53 | $24.18 | 100 |
| 2021-09-10 | $26.75 | $26.75 | $26.42 | $26.52 | $24.17 | 3,448 |
| 2021-09-09 | $26.59 | $26.75 | $26.45 | $26.75 | $24.38 | 7,590 |
| 2021-09-08 | $26.35 | $26.55 | $26.33 | $26.54 | $24.18 | 1,604 |
| 2021-09-07 | $26.29 | $26.32 | $26.29 | $26.32 | $23.99 | 412 |
| 2021-09-03 | $26.68 | $26.68 | $26.65 | $26.65 | $24.29 | 1,780 |
| 2021-09-02 | $26.55 | $26.55 | $26.55 | $26.55 | $24.20 | 477 |
| 2021-09-01 | $26.40 | $26.40 | $26.40 | $26.40 | $24.06 | 51 |
| 2021-08-31 | $26.31 | $26.40 | $26.30 | $26.40 | $24.06 | 1,901 |
| 2021-08-30 | $26.40 | $26.55 | $26.40 | $26.55 | $24.20 | 1,170 |
| 2021-08-27 | $26.42 | $26.50 | $26.33 | $26.33 | $24.00 | 1,482 |
| 2021-08-26 | $26.37 | $26.37 | $26.37 | $26.37 | $24.03 | 0 |
| 2021-08-25 | $26.37 | $26.47 | $26.36 | $26.37 | $24.03 | 3,677 |
| 2021-08-24 | $26.47 | $26.48 | $26.43 | $26.43 | $24.09 | 600 |
| 2021-08-23 | $26.40 | $26.40 | $26.25 | $26.25 | $23.92 | 2,799 |
| 2021-08-20 | $26.41 | $26.41 | $26.36 | $26.36 | $24.02 | 466 |
| 2021-08-19 | $26.35 | $26.47 | $26.19 | $26.47 | $24.12 | 2,856 |
| 2021-08-18 | $26.21 | $26.44 | $26.21 | $26.40 | $24.06 | 2,425 |
| 2021-08-17 | $26.40 | $26.40 | $26.40 | $26.40 | $24.06 | 1,006 |
| 2021-08-16 | $26.52 | $26.52 | $26.51 | $26.51 | $24.16 | 725 |
| 2021-08-13 | $26.46 | $26.56 | $26.40 | $26.49 | $24.14 | 1,013 |
| 2021-08-12 | $26.46 | $26.46 | $26.23 | $26.35 | $24.02 | 7,624 |
| 2021-08-11 | $26.60 | $26.60 | $26.20 | $26.60 | $24.24 | 5,877 |
| 2021-08-10 | $26.61 | $26.61 | $26.61 | $26.61 | $24.25 | 200 |
| 2021-08-09 | $26.36 | $26.65 | $26.31 | $26.65 | $24.29 | 1,498 |
| 2021-08-06 | $26.50 | $26.56 | $26.41 | $26.48 | $24.13 | 960 |
| 2021-08-05 | $26.60 | $26.65 | $26.60 | $26.65 | $24.29 | 802 |
| 2021-08-04 | $26.50 | $26.50 | $26.50 | $26.50 | $24.15 | 593 |
| 2021-08-03 | $26.50 | $26.50 | $26.40 | $26.50 | $24.15 | 623 |
| 2021-08-02 | $26.50 | $26.50 | $26.42 | $26.42 | $24.08 | 1,512 |
| 2021-07-30 | $26.65 | $26.65 | $26.65 | $26.65 | $24.29 | 131 |
| 2021-07-29 | $26.59 | $26.59 | $26.59 | $26.59 | $24.23 | 150 |
| 2021-07-28 | $26.48 | $26.60 | $26.47 | $26.50 | $24.15 | 3,131 |
| 2021-07-27 | $26.45 | $26.55 | $26.40 | $26.52 | $24.17 | 5,212 |
| 2021-07-26 | $26.55 | $26.55 | $26.55 | $26.55 | $24.20 | 326 |
| 2021-07-23 | $26.50 | $26.53 | $26.50 | $26.53 | $24.18 | 597 |
| 2021-07-22 | $26.53 | $26.54 | $26.53 | $26.54 | $24.19 | 2,704 |
| 2021-07-21 | $26.40 | $26.48 | $26.39 | $26.40 | $24.06 | 2,101 |
| 2021-07-20 | $26.35 | $26.65 | $26.35 | $26.46 | $24.12 | 6,513 |
| 2021-07-19 | $26.25 | $26.34 | $26.19 | $26.20 | $23.88 | 8,415 |
| 2021-07-16 | $26.19 | $26.23 | $26.01 | $26.19 | $23.87 | 3,340 |
| 2021-07-15 | $26.20 | $26.25 | $26.08 | $26.10 | $23.79 | 17,277 |
| 2021-07-14 | $26.15 | $26.39 | $26.14 | $26.26 | $23.93 | 4,709 |
| 2021-07-13 | $26.30 | $26.45 | $26.05 | $26.05 | $23.74 | 23,623 |
| 2021-07-12 | $26.45 | $26.50 | $26.18 | $26.21 | $23.89 | 39,754 |
| 2021-07-09 | $26.39 | $26.52 | $26.20 | $26.30 | $23.97 | 11,140 |
| 2021-07-08 | $26.41 | $26.41 | $26.41 | $26.41 | $24.07 | 151 |
| 2021-07-07 | $26.60 | $26.65 | $26.50 | $26.50 | $24.15 | 5,857 |
| 2021-07-06 | $26.35 | $26.61 | $26.22 | $26.61 | $24.25 | 9,191 |
| 2021-07-02 | $26.40 | $26.50 | $26.39 | $26.39 | $24.05 | 2,626 |
| 2021-07-01 | $26.35 | $26.40 | $26.35 | $26.40 | $24.06 | 5,601 |
| 2021-06-30 | $26.16 | $26.55 | $26.15 | $26.39 | $24.05 | 5,232 |
| 2021-06-29 | $26.25 | $26.59 | $26.10 | $26.59 | $24.23 | 6,220 |
| 2021-06-28 | $26.66 | $26.70 | $26.56 | $26.56 | $24.21 | 8,822 |
| 2021-06-25 | $26.67 | $26.70 | $26.59 | $26.70 | $24.33 | 6,076 |
| 2021-06-24 | $26.48 | $26.67 | $26.48 | $26.67 | $24.31 | 1,247 |
| 2021-06-23 | $26.35 | $26.50 | $26.35 | $26.50 | $24.15 | 5,831 |
| 2021-06-22 | $26.42 | $26.43 | $26.25 | $26.40 | $24.06 | 5,462 |
| 2021-06-21 | $26.25 | $26.25 | $26.25 | $26.25 | $23.92 | 4,865 |
| 2021-06-18 | $26.32 | $26.41 | $26.32 | $26.41 | $24.07 | 4,952 |
| 2021-06-17 | $26.41 | $26.43 | $26.41 | $26.43 | $24.09 | 5,088 |
| 2021-06-16 | $26.24 | $26.40 | $26.24 | $26.40 | $24.06 | 6,007 |
| 2021-06-15 | $26.16 | $26.21 | $26.10 | $26.21 | $23.89 | 6,217 |
| 2021-06-14 | $26.22 | $26.22 | $26.15 | $26.21 | $23.89 | 711 |
| 2021-06-11 | $26.28 | $26.55 | $26.20 | $26.35 | $23.49 | 21,410 |
| 2021-06-10 | $26.50 | $26.50 | $26.25 | $26.35 | $23.49 | 10,215 |
| 2021-06-09 | $26.50 | $26.50 | $26.27 | $26.50 | $23.62 | 5,906 |
| 2021-06-08 | $26.40 | $26.40 | $26.25 | $26.39 | $23.52 | 6,058 |
| 2021-06-07 | $26.40 | $26.41 | $26.32 | $26.32 | $23.46 | 10,171 |
| 2021-06-04 | $26.30 | $26.42 | $26.30 | $26.39 | $23.52 | 3,391 |
| 2021-06-03 | $26.46 | $26.56 | $26.26 | $26.34 | $23.48 | 10,974 |
| 2021-06-02 | $26.24 | $26.60 | $26.20 | $26.57 | $23.69 | 7,200 |
| 2021-06-01 | $26.36 | $26.60 | $26.20 | $26.40 | $23.53 | 34,897 |
| 2021-05-28 | $26.60 | $26.74 | $26.56 | $26.60 | $23.71 | 6,298 |
| 2021-05-27 | $26.60 | $26.60 | $26.31 | $26.31 | $23.45 | 5,927 |
| 2021-05-26 | $26.70 | $26.70 | $26.70 | $26.70 | $23.80 | 62 |
| 2021-05-25 | $26.48 | $26.70 | $26.32 | $26.70 | $23.80 | 784 |
| 2021-05-24 | $26.41 | $26.60 | $26.40 | $26.60 | $23.71 | 8,463 |
| 2021-05-21 | $26.35 | $26.50 | $26.18 | $26.45 | $23.58 | 14,074 |
| 2021-05-20 | $26.40 | $26.50 | $26.40 | $26.50 | $23.62 | 6,685 |
| 2021-05-19 | $26.60 | $26.60 | $26.60 | $26.60 | $23.71 | 4,517 |
| 2021-05-18 | $26.60 | $26.60 | $26.60 | $26.60 | $23.71 | 4,691 |
| 2021-05-17 | $26.60 | $26.60 | $26.60 | $26.60 | $23.71 | 4,914 |
| 2021-05-14 | $26.60 | $26.68 | $26.45 | $26.64 | $23.75 | 2,216 |
| 2021-05-13 | $26.60 | $26.60 | $26.60 | $26.60 | $23.71 | 4,710 |
| 2021-05-12 | $26.50 | $26.61 | $26.50 | $26.60 | $23.71 | 1,316 |
| 2021-05-11 | $26.55 | $26.55 | $26.41 | $26.41 | $23.54 | 9,993 |
| 2021-05-10 | $26.33 | $26.40 | $26.10 | $26.40 | $23.53 | 18,061 |
| 2021-05-07 | $26.65 | $26.69 | $26.63 | $26.63 | $23.74 | 5,681 |
| 2021-05-06 | $26.60 | $26.61 | $26.34 | $26.61 | $23.72 | 3,122 |
| 2021-05-05 | $26.76 | $26.84 | $26.60 | $26.60 | $23.71 | 11,626 |
| 2021-05-04 | $26.60 | $26.90 | $26.60 | $26.83 | $23.91 | 8,842 |
| 2021-05-03 | $26.43 | $26.78 | $26.30 | $26.78 | $23.87 | 7,524 |
| 2021-04-30 | $25.85 | $26.82 | $25.85 | $26.82 | $23.91 | 15,359 |
| 2021-04-29 | $26.05 | $26.06 | $25.60 | $25.87 | $23.06 | 76,588 |
| 2021-04-28 | $26.06 | $26.07 | $26.00 | $26.04 | $23.21 | 8,829 |
| 2021-04-27 | $26.10 | $26.10 | $25.91 | $26.06 | $23.23 | 6,516 |
| 2021-04-26 | $25.98 | $26.10 | $25.90 | $26.10 | $23.26 | 13,251 |
| 2021-04-23 | $25.98 | $25.98 | $25.90 | $25.90 | $23.09 | 7,057 |
| 2021-04-22 | $25.99 | $26.04 | $25.90 | $26.04 | $23.21 | 13,419 |
| 2021-04-21 | $25.80 | $26.10 | $25.80 | $26.00 | $23.17 | 10,560 |
| 2021-04-20 | $25.90 | $26.10 | $25.85 | $25.90 | $23.09 | 16,198 |
| 2021-04-19 | $25.90 | $26.00 | $25.80 | $25.80 | $23.00 | 6,987 |
| 2021-04-16 | $25.99 | $25.99 | $25.85 | $25.91 | $23.09 | 18,231 |
| 2021-04-15 | $25.81 | $25.85 | $25.80 | $25.80 | $23.00 | 10,258 |
| 2021-04-14 | $25.82 | $25.82 | $25.77 | $25.80 | $23.00 | 9,945 |
| 2021-04-13 | $25.75 | $25.90 | $25.68 | $25.90 | $23.09 | 10,968 |
| 2021-04-12 | $25.90 | $25.90 | $25.75 | $25.80 | $22.99 | 4,708 |
| 2021-04-09 | $25.72 | $25.78 | $25.64 | $25.71 | $22.92 | 5,934 |
| 2021-04-08 | $25.89 | $25.90 | $25.61 | $25.73 | $22.93 | 8,285 |
| 2021-04-07 | $25.52 | $25.99 | $25.52 | $25.99 | $23.16 | 5,895 |
| 2021-04-06 | $25.75 | $25.76 | $25.70 | $25.70 | $22.91 | 6,372 |
| 2021-04-05 | $25.89 | $25.89 | $25.70 | $25.75 | $22.95 | 7,961 |
| 2021-04-01 | $25.68 | $25.91 | $25.65 | $25.90 | $23.09 | 13,151 |
| 2021-03-31 | $25.73 | $25.74 | $25.55 | $25.73 | $22.93 | 8,547 |
| 2021-03-30 | $25.85 | $25.85 | $25.49 | $25.69 | $22.90 | 22,060 |
| 2021-03-29 | $25.80 | $25.95 | $25.72 | $25.83 | $23.03 | 5,056 |
| 2021-03-26 | $25.71 | $25.71 | $25.70 | $25.70 | $22.91 | 6,426 |
| 2021-03-25 | $25.85 | $25.93 | $25.71 | $25.75 | $22.95 | 7,513 |
| 2021-03-24 | $25.83 | $25.97 | $25.65 | $25.86 | $23.05 | 3,661 |
| 2021-03-23 | $25.88 | $25.94 | $25.65 | $25.65 | $22.86 | 6,829 |
| 2021-03-22 | $25.80 | $25.80 | $25.65 | $25.70 | $22.91 | 8,305 |
| 2021-03-19 | $25.60 | $25.62 | $25.57 | $25.57 | $22.79 | 10,637 |
| 2021-03-18 | $25.50 | $25.69 | $25.49 | $25.59 | $22.81 | 17,740 |
| 2021-03-17 | $25.60 | $25.60 | $25.48 | $25.53 | $22.76 | 1,438 |
| 2021-03-16 | $25.53 | $25.59 | $25.53 | $25.59 | $22.81 | 4,206 |
| 2021-03-15 | $25.85 | $25.95 | $25.45 | $25.45 | $22.68 | 5,426 |
| 2021-03-12 | $25.89 | $25.93 | $25.82 | $25.82 | $23.01 | 7,294 |
| 2021-03-11 | $26.10 | $26.10 | $25.85 | $26.09 | $22.74 | 9,189 |
| 2021-03-10 | $25.95 | $25.98 | $25.95 | $25.98 | $22.64 | 3,926 |
| 2021-03-09 | $25.96 | $26.05 | $25.95 | $26.05 | $22.70 | 4,035 |
| 2021-03-08 | $25.93 | $26.10 | $25.85 | $26.10 | $22.74 | 5,241 |
| 2021-03-05 | $25.96 | $26.00 | $25.85 | $26.00 | $22.66 | 5,374 |
| 2021-03-04 | $25.80 | $25.97 | $25.80 | $25.81 | $22.49 | 12,799 |
| 2021-03-03 | $26.00 | $26.00 | $25.60 | $25.75 | $22.44 | 11,393 |
| 2021-03-02 | $26.00 | $26.05 | $25.95 | $26.05 | $22.70 | 5,125 |
| 2021-03-01 | $26.00 | $26.10 | $26.00 | $26.05 | $22.70 | 47,338 |
| 2021-02-26 | $26.04 | $26.06 | $25.95 | $25.95 | $22.61 | 3,895 |
| 2021-02-25 | $26.00 | $26.18 | $26.00 | $26.18 | $22.81 | 3,313 |
| 2021-02-24 | $26.10 | $26.19 | $26.10 | $26.10 | $22.74 | 304,709 |
| 2021-02-23 | $26.08 | $26.08 | $25.95 | $25.95 | $22.61 | 2,271 |
| 2021-02-22 | $26.20 | $26.20 | $26.07 | $26.17 | $22.81 | 2,008 |
| 2021-02-19 | $26.08 | $26.08 | $26.08 | $26.08 | $22.72 | 1,632 |
| 2021-02-18 | $26.01 | $26.10 | $26.00 | $26.08 | $22.72 | 4,530 |
| 2021-02-17 | $26.00 | $26.00 | $25.99 | $25.99 | $22.65 | 3,420 |
| 2021-02-16 | $26.00 | $26.00 | $25.98 | $26.00 | $22.66 | 6,167 |
| 2021-02-12 | $25.95 | $26.00 | $25.95 | $25.98 | $22.64 | 6,172 |
| 2021-02-11 | $25.77 | $26.10 | $25.77 | $25.96 | $22.62 | 6,666 |
| 2021-02-10 | $25.95 | $26.20 | $25.95 | $26.20 | $22.83 | 5,486 |
| 2021-02-09 | $25.95 | $25.95 | $25.93 | $25.95 | $22.61 | 1,741 |
| 2021-02-08 | $25.85 | $25.95 | $25.85 | $25.88 | $22.55 | 3,389 |
| 2021-02-05 | $25.85 | $25.88 | $25.57 | $25.77 | $22.45 | 11,772 |
| 2021-02-04 | $25.78 | $25.94 | $25.75 | $25.94 | $22.60 | 2,713 |
| 2021-02-03 | $25.84 | $26.00 | $25.70 | $25.95 | $22.61 | 11,436 |
| 2021-02-02 | $25.71 | $25.71 | $25.71 | $25.71 | $22.40 | 188 |
| 2021-02-01 | $25.75 | $25.90 | $25.70 | $25.70 | $22.40 | 5,445 |
| 2021-01-29 | $25.99 | $25.99 | $25.50 | $25.70 | $22.40 | 14,966 |
| 2021-01-28 | $25.85 | $26.00 | $25.85 | $26.00 | $22.66 | 1,099 |
| 2021-01-27 | $25.88 | $26.17 | $25.60 | $25.87 | $22.54 | 3,410 |
| 2021-01-26 | $25.90 | $26.18 | $25.70 | $25.80 | $22.48 | 11,970 |
| 2021-01-25 | $25.96 | $26.12 | $25.95 | $26.00 | $22.66 | 9,222 |
| 2021-01-22 | $26.06 | $26.06 | $25.85 | $25.90 | $22.57 | 5,549 |
| 2021-01-21 | $25.73 | $25.89 | $25.55 | $25.70 | $22.40 | 25,977 |
| 2021-01-20 | $25.83 | $26.35 | $25.66 | $25.68 | $22.38 | 7,457 |
| 2021-01-19 | $25.51 | $25.87 | $25.51 | $25.70 | $22.40 | 9,382 |
| 2021-01-15 | $25.18 | $25.57 | $25.18 | $25.49 | $22.21 | 9,537 |
| 2021-01-14 | $25.20 | $25.20 | $25.08 | $25.14 | $21.91 | 4,272 |
| 2021-01-13 | $24.66 | $25.20 | $24.66 | $25.20 | $21.96 | 16,567 |
| 2021-01-12 | $24.60 | $24.98 | $24.60 | $24.80 | $21.61 | 2,879 |
| 2021-01-11 | $24.62 | $24.68 | $24.55 | $24.63 | $21.46 | 15,539 |
| 2021-01-08 | $24.52 | $24.67 | $24.51 | $24.61 | $21.45 | 18,655 |
| 2021-01-07 | $24.50 | $24.55 | $24.48 | $24.50 | $21.35 | 31,470 |
| 2021-01-06 | $24.50 | $24.56 | $24.43 | $24.52 | $21.37 | 17,732 |
| 2021-01-05 | $24.59 | $24.60 | $24.50 | $24.57 | $21.41 | 9,558 |
| 2021-01-04 | $24.65 | $24.65 | $24.49 | $24.50 | $21.35 | 10,056 |
| 2020-12-31 | $24.59 | $24.69 | $24.55 | $24.69 | $21.52 | 6,765 |
| 2020-12-30 | $24.60 | $24.63 | $24.50 | $24.57 | $21.41 | 25,915 |
| 2020-12-29 | $24.53 | $24.69 | $24.48 | $24.55 | $21.39 | 17,348 |
| 2020-12-28 | $24.54 | $24.60 | $24.45 | $24.54 | $21.38 | 8,136 |
| 2020-12-24 | $24.50 | $24.64 | $24.50 | $24.54 | $21.38 | 6,037 |
| 2020-12-23 | $24.50 | $24.85 | $24.41 | $24.55 | $21.39 | 30,490 |
| 2020-12-22 | $24.70 | $24.70 | $24.41 | $24.50 | $21.35 | 26,437 |
| 2020-12-21 | $24.30 | $24.36 | $24.15 | $24.30 | $21.18 | 64,735 |
| 2020-12-18 | $24.19 | $24.40 | $23.90 | $24.21 | $21.10 | 153,468 |
| 2020-12-17 | $24.75 | $24.98 | $24.73 | $24.73 | $21.55 | 14,951 |
| 2020-12-16 | $25.20 | $25.24 | $24.62 | $24.70 | $21.52 | 22,180 |
| 2020-12-15 | $24.86 | $24.95 | $24.85 | $24.93 | $21.72 | 5,086 |
| 2020-12-14 | $24.90 | $24.95 | $24.69 | $24.93 | $21.72 | 13,367 |
| 2020-12-11 | $25.11 | $25.20 | $25.07 | $25.07 | $21.34 | 3,079 |
| 2020-12-10 | $25.15 | $25.20 | $24.95 | $25.00 | $21.28 | 11,523 |
| 2020-12-09 | $25.12 | $25.35 | $24.85 | $25.00 | $21.28 | 13,555 |
| 2020-12-08 | $25.20 | $25.35 | $25.18 | $25.20 | $21.45 | 4,290 |
| 2020-12-07 | $25.12 | $25.13 | $25.02 | $25.12 | $21.38 | 5,037 |
| 2020-12-04 | $25.21 | $25.29 | $25.00 | $25.00 | $21.28 | 10,712 |
| 2020-12-03 | $25.20 | $25.29 | $25.10 | $25.12 | $21.38 | 4,363 |
| 2020-12-02 | $25.23 | $25.24 | $25.16 | $25.17 | $21.42 | 1,404 |
| 2020-12-01 | $25.35 | $25.35 | $25.25 | $25.25 | $21.49 | 1,897 |
| 2020-11-30 | $25.32 | $25.40 | $25.00 | $25.40 | $21.62 | 3,406 |
| 2020-11-27 | $25.35 | $25.35 | $25.35 | $25.35 | $21.58 | 130 |
| 2020-11-25 | $25.36 | $25.46 | $25.00 | $25.19 | $21.44 | 2,168 |
| 2020-11-24 | $25.07 | $25.47 | $25.00 | $25.46 | $21.67 | 1,943 |
| 2020-11-23 | $24.97 | $25.07 | $24.97 | $25.07 | $21.34 | 2,252 |
| 2020-11-20 | $25.00 | $25.05 | $24.90 | $24.90 | $21.20 | 4,657 |
| 2020-11-19 | $25.00 | $25.07 | $24.96 | $24.99 | $21.27 | 5,693 |
| 2020-11-18 | $24.95 | $25.00 | $24.95 | $24.95 | $21.24 | 1,634 |
| 2020-11-17 | $24.95 | $24.98 | $24.90 | $24.90 | $21.20 | 5,445 |
| 2020-11-16 | $24.96 | $25.00 | $24.80 | $24.85 | $21.15 | 9,242 |
| 2020-11-13 | $25.00 | $25.00 | $24.90 | $24.97 | $21.26 | 5,245 |
| 2020-11-12 | $25.00 | $25.00 | $24.94 | $24.94 | $21.23 | 631 |
| 2020-11-11 | $24.92 | $24.93 | $24.92 | $24.93 | $21.22 | 3,820 |
| 2020-11-10 | $25.10 | $25.10 | $25.00 | $25.00 | $21.28 | 4,981 |
| 2020-11-09 | $25.08 | $25.22 | $25.08 | $25.22 | $21.47 | 620 |
| 2020-11-06 | $25.22 | $25.22 | $25.22 | $25.22 | $21.47 | 0 |
| 2020-11-05 | $25.00 | $25.22 | $25.00 | $25.22 | $21.47 | 2,897 |
| 2020-11-04 | $24.99 | $25.22 | $24.85 | $24.85 | $21.16 | 8,925 |
| 2020-11-03 | $25.02 | $25.02 | $25.00 | $25.00 | $21.28 | 394 |
| 2020-11-02 | $24.89 | $24.89 | $24.89 | $24.89 | $21.18 | 160 |
| 2020-10-30 | $24.97 | $25.00 | $24.75 | $24.89 | $21.18 | 3,949 |
| 2020-10-29 | $25.00 | $25.00 | $25.00 | $25.00 | $21.28 | 118 |
| 2020-10-28 | $24.58 | $25.13 | $24.58 | $25.00 | $21.28 | 1,100 |
| 2020-10-27 | $25.37 | $25.40 | $25.05 | $25.22 | $21.47 | 1,545 |
| 2020-10-26 | $24.90 | $24.96 | $24.90 | $24.91 | $21.21 | 2,575 |
| 2020-10-23 | $25.49 | $25.49 | $24.66 | $24.88 | $21.18 | 1,403 |
| 2020-10-22 | $25.01 | $25.01 | $25.00 | $25.00 | $21.28 | 470 |
| 2020-10-21 | $25.10 | $25.10 | $25.10 | $25.10 | $21.37 | 501 |
| 2020-10-20 | $24.60 | $25.10 | $24.50 | $25.02 | $21.30 | 3,101 |
| 2020-10-19 | $25.26 | $25.26 | $24.49 | $24.50 | $20.86 | 4,410 |
| 2020-10-16 | $25.20 | $25.49 | $25.00 | $25.00 | $21.28 | 7,889 |
| 2020-10-15 | $24.90 | $24.90 | $24.90 | $24.90 | $21.20 | 210 |
| 2020-10-14 | $24.91 | $24.91 | $24.90 | $24.90 | $21.20 | 1,050 |
| 2020-10-13 | $24.99 | $24.99 | $24.99 | $24.99 | $21.28 | 0 |
| 2020-10-12 | $24.99 | $24.99 | $24.99 | $24.99 | $21.28 | 41 |
| 2020-10-09 | $25.10 | $25.10 | $24.99 | $24.99 | $21.28 | 800 |
| 2020-10-08 | $24.80 | $25.10 | $24.70 | $25.10 | $21.37 | 2,100 |
| 2020-10-07 | $24.60 | $25.00 | $24.60 | $25.00 | $21.28 | 3,520 |
| 2020-10-06 | $24.76 | $24.77 | $24.34 | $24.50 | $20.86 | 7,901 |
| 2020-10-05 | $24.76 | $24.76 | $24.74 | $24.74 | $21.06 | 410 |
| 2020-10-02 | $24.70 | $24.76 | $24.70 | $24.76 | $21.08 | 880 |
| 2020-10-01 | $24.80 | $24.80 | $24.70 | $24.73 | $21.05 | 6,182 |
| 2020-09-30 | $24.70 | $24.86 | $24.70 | $24.82 | $21.13 | 3,317 |
| 2020-09-29 | $24.70 | $24.89 | $24.70 | $24.73 | $21.05 | 2,825 |
| 2020-09-28 | $24.70 | $24.75 | $24.70 | $24.70 | $21.03 | 5,966 |
| 2020-09-25 | $24.71 | $24.71 | $24.71 | $24.71 | $21.04 | 0 |
| 2020-09-24 | $24.75 | $24.75 | $24.71 | $24.71 | $21.04 | 2,600 |
| 2020-09-23 | $24.73 | $24.73 | $24.73 | $24.73 | $21.05 | 158 |
| 2020-09-22 | $24.71 | $24.71 | $24.71 | $24.71 | $21.04 | 0 |
| 2020-09-21 | $24.70 | $24.80 | $24.70 | $24.71 | $21.04 | 2,466 |
| 2020-09-18 | $24.90 | $24.95 | $24.81 | $24.81 | $21.12 | 4,802 |
| 2020-09-17 | $24.87 | $24.89 | $24.87 | $24.89 | $21.19 | 1,234 |
| 2020-09-16 | $24.98 | $24.98 | $24.98 | $24.98 | $21.26 | 15 |
| 2020-09-15 | $24.98 | $24.98 | $24.98 | $24.98 | $21.26 | 289 |
| 2020-09-14 | $24.98 | $24.98 | $24.98 | $24.98 | $21.26 | 801 |
| 2020-09-11 | $25.25 | $25.25 | $25.20 | $25.20 | $21.05 | 3,663 |
| 2020-09-10 | $25.25 | $25.25 | $25.25 | $25.25 | $21.09 | 1,611 |
| 2020-09-09 | $24.94 | $24.95 | $24.94 | $24.95 | $20.84 | 1,500 |
| 2020-09-08 | $25.48 | $25.48 | $25.48 | $25.48 | $21.28 | 8 |
| 2020-09-04 | $25.13 | $25.49 | $24.75 | $25.48 | $21.28 | 4,339 |
| 2020-09-03 | $24.88 | $24.88 | $24.85 | $24.85 | $20.76 | 798 |
| 2020-09-02 | $25.17 | $25.50 | $25.17 | $25.50 | $21.30 | 1,055 |
| 2020-09-01 | $24.87 | $25.25 | $24.75 | $25.24 | $21.08 | 1,330 |
| 2020-08-31 | $24.74 | $25.13 | $24.74 | $24.94 | $20.83 | 2,916 |
| 2020-08-28 | $24.45 | $24.45 | $24.45 | $24.45 | $20.42 | 987 |
| 2020-08-27 | $24.43 | $24.45 | $24.26 | $24.26 | $20.26 | 2,634 |
| 2020-08-26 | $24.45 | $24.45 | $24.35 | $24.42 | $20.40 | 3,055 |
| 2020-08-25 | $24.45 | $24.45 | $24.38 | $24.38 | $20.36 | 306 |
| 2020-08-24 | $24.25 | $24.25 | $24.25 | $24.25 | $20.25 | 1,547 |
| 2020-08-21 | $24.20 | $24.25 | $24.18 | $24.20 | $20.21 | 7,717 |
| 2020-08-20 | $24.27 | $24.32 | $24.25 | $24.25 | $20.25 | 2,920 |
| 2020-08-19 | $24.42 | $24.47 | $24.25 | $24.28 | $20.28 | 5,308 |
| 2020-08-18 | $24.40 | $24.40 | $24.24 | $24.27 | $20.27 | 4,313 |
| 2020-08-17 | $24.31 | $24.47 | $24.25 | $24.25 | $20.25 | 3,611 |
| 2020-08-14 | $24.32 | $24.33 | $24.32 | $24.33 | $20.32 | 678 |
| 2020-08-13 | $24.11 | $24.46 | $24.11 | $24.11 | $20.14 | 4,824 |
| 2020-08-12 | $24.37 | $24.48 | $24.11 | $24.11 | $20.14 | 2,321 |
| 2020-08-11 | $24.34 | $24.34 | $24.10 | $24.10 | $20.13 | 5,441 |
| 2020-08-10 | $24.35 | $24.42 | $24.35 | $24.42 | $20.40 | 1,525 |
| 2020-08-07 | $24.19 | $24.43 | $24.10 | $24.10 | $20.13 | 7,428 |
| 2020-08-06 | $24.47 | $24.47 | $24.10 | $24.39 | $20.37 | 6,618 |
| 2020-08-05 | $24.10 | $24.24 | $24.00 | $24.24 | $20.25 | 4,570 |
| 2020-08-04 | $24.48 | $24.48 | $23.95 | $24.24 | $20.25 | 1,923 |
| 2020-08-03 | $24.40 | $24.95 | $23.25 | $24.74 | $20.66 | 14,784 |
| 2020-07-31 | $24.28 | $24.40 | $24.28 | $24.33 | $20.32 | 5,650 |
| 2020-07-30 | $24.01 | $24.35 | $24.01 | $24.14 | $20.17 | 13,438 |
| 2020-07-29 | $24.18 | $24.27 | $24.18 | $24.20 | $20.21 | 4,151 |
| 2020-07-28 | $24.25 | $24.25 | $24.04 | $24.10 | $20.13 | 1,406 |
| 2020-07-27 | $24.35 | $24.35 | $24.02 | $24.28 | $20.28 | 3,319 |
| 2020-07-24 | $24.39 | $24.39 | $24.01 | $24.31 | $20.30 | 2,283 |
| 2020-07-23 | $24.20 | $24.34 | $24.01 | $24.20 | $20.21 | 8,052 |
| 2020-07-22 | $24.12 | $24.20 | $24.00 | $24.20 | $20.21 | 4,350 |
| 2020-07-21 | $24.01 | $24.25 | $23.00 | $23.96 | $20.01 | 82,934 |
Chicken Soup for the Soul Entertainment Inc (CSSEN) News Headlines
Recent Chicken Soup for the Soul Entertainment Inc (CSSEN) News
Similar Companies to Chicken Soup for the Soul Entertainment Inc (CSSEN) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |