Chicken Soup for the Soul Entertainment, Inc. - 9.75% Series A Cumulative Redeemable Perpetual Preferred Stock NASDAQ:CSSEP Historical Prices

Below are the 1427 trading days of historical prices for CSSEP.

#	Exchange	Symbol	Date	Open	High	Low	Close
1427	NASDAQ	CSSEP	Thu, Mar 7, 2024	0.99	1.00	0.95	0.96
1426	NASDAQ	CSSEP	Wed, Mar 6, 2024	0.94	1.04	0.94	1.00
1425	NASDAQ	CSSEP	Tue, Mar 5, 2024	0.97	1.01	0.92	1.01
1424	NASDAQ	CSSEP	Mon, Mar 4, 2024	1.00	1.06	1.00	1.03
1423	NASDAQ	CSSEP	Fri, Mar 1, 2024	1.05	1.13	1.00	1.01
1422	NASDAQ	CSSEP	Thu, Feb 29, 2024	1.09	1.15	1.08	1.09
1421	NASDAQ	CSSEP	Wed, Feb 28, 2024	1.15	1.15	1.05	1.06
1420	NASDAQ	CSSEP	Tue, Feb 27, 2024	1.15	1.15	1.05	1.15
1419	NASDAQ	CSSEP	Mon, Feb 26, 2024	1.11	1.17	1.05	1.15
1418	NASDAQ	CSSEP	Fri, Feb 23, 2024	1.06	1.18	1.05	1.15
1417	NASDAQ	CSSEP	Thu, Feb 22, 2024	1.01	1.19	1.00	1.03
1416	NASDAQ	CSSEP	Wed, Feb 21, 2024	1.00	1.11	1.00	1.01
1415	NASDAQ	CSSEP	Tue, Feb 20, 2024	1.05	1.07	1.01	1.01
1414	NASDAQ	CSSEP	Fri, Feb 16, 2024	1.08	1.10	0.98	0.99
1413	NASDAQ	CSSEP	Thu, Feb 15, 2024	1.05	1.07	0.98	1.07
1412	NASDAQ	CSSEP	Wed, Feb 14, 2024	1.19	1.24	1.05	1.06
1411	NASDAQ	CSSEP	Tue, Feb 13, 2024	1.28	1.28	1.04	1.15
1410	NASDAQ	CSSEP	Mon, Feb 12, 2024	1.14	1.35	1.12	1.29
1409	NASDAQ	CSSEP	Fri, Feb 9, 2024	1.15	1.16	0.99	1.09
1408	NASDAQ	CSSEP	Thu, Feb 8, 2024	1.06	1.23	1.04	1.06
1407	NASDAQ	CSSEP	Wed, Feb 7, 2024	1.00	1.25	0.94	1.04
1406	NASDAQ	CSSEP	Tue, Feb 6, 2024	0.92	1.07	0.91	1.00
1405	NASDAQ	CSSEP	Mon, Feb 5, 2024	0.87	0.99	0.87	0.95
1404	NASDAQ	CSSEP	Fri, Feb 2, 2024	0.90	0.96	0.85	0.88
1403	NASDAQ	CSSEP	Thu, Feb 1, 2024	1.33	1.37	0.78	0.80
1402	NASDAQ	CSSEP	Wed, Jan 31, 2024	1.72	1.72	1.23	1.40
1401	NASDAQ	CSSEP	Tue, Jan 30, 2024	2.42	2.42	1.67	1.75
1400	NASDAQ	CSSEP	Mon, Jan 29, 2024	3.07	3.23	2.35	2.51
1399	NASDAQ	CSSEP	Fri, Jan 26, 2024	3.21	3.24	2.91	3.05
1398	NASDAQ	CSSEP	Thu, Jan 25, 2024	3.04	3.25	3.03	3.05
1397	NASDAQ	CSSEP	Wed, Jan 24, 2024	2.95	3.27	2.95	3.02
1396	NASDAQ	CSSEP	Tue, Jan 23, 2024	2.84	3.39	2.81	2.90
1395	NASDAQ	CSSEP	Mon, Jan 22, 2024	4.65	4.74	2.80	2.80
1394	NASDAQ	CSSEP	Fri, Jan 19, 2024	4.09	4.70	4.04	4.38
1393	NASDAQ	CSSEP	Thu, Jan 18, 2024	5.12	5.25	4.01	4.14
1392	NASDAQ	CSSEP	Wed, Jan 17, 2024	5.15	5.27	5.10	5.11
1391	NASDAQ	CSSEP	Tue, Jan 16, 2024	5.31	5.40	4.95	5.19
1390	NASDAQ	CSSEP	Fri, Jan 12, 2024	5.15	5.58	5.11	5.31
1389	NASDAQ	CSSEP	Thu, Jan 11, 2024	5.17	5.30	5.02	5.10
1388	NASDAQ	CSSEP	Wed, Jan 10, 2024	5.51	5.82	5.27	5.40
1387	NASDAQ	CSSEP	Tue, Jan 9, 2024	5.17	5.49	5.17	5.49
1386	NASDAQ	CSSEP	Mon, Jan 8, 2024	5.52	5.67	5.10	5.29
1385	NASDAQ	CSSEP	Fri, Jan 5, 2024	5.10	5.60	4.82	5.34
1384	NASDAQ	CSSEP	Thu, Jan 4, 2024	4.70	6.00	4.70	5.14
1383	NASDAQ	CSSEP	Wed, Jan 3, 2024	4.47	4.69	4.24	4.60
1382	NASDAQ	CSSEP	Tue, Jan 2, 2024	4.34	4.67	4.30	4.46
1381	NASDAQ	CSSEP	Fri, Dec 29, 2023	4.60	4.77	4.00	4.49
1380	NASDAQ	CSSEP	Thu, Dec 28, 2023	5.20	5.20	4.49	4.62
1379	NASDAQ	CSSEP	Wed, Dec 27, 2023	4.28	5.62	4.24	5.34
1378	NASDAQ	CSSEP	Tue, Dec 26, 2023	4.20	4.34	4.02	4.19
1377	NASDAQ	CSSEP	Fri, Dec 22, 2023	3.86	4.15	3.85	4.13
1376	NASDAQ	CSSEP	Thu, Dec 21, 2023	3.97	3.97	3.69	3.87
1375	NASDAQ	CSSEP	Wed, Dec 20, 2023	4.30	4.59	3.54	3.80
1374	NASDAQ	CSSEP	Tue, Dec 19, 2023	4.78	4.90	4.10	4.30
1373	NASDAQ	CSSEP	Mon, Dec 18, 2023	4.99	5.42	4.73	4.78
1372	NASDAQ	CSSEP	Fri, Dec 15, 2023	5.50	5.59	4.65	4.89
1371	NASDAQ	CSSEP	Thu, Dec 14, 2023	5.85	6.02	5.51	5.53
1370	NASDAQ	CSSEP	Wed, Dec 13, 2023	6.09	6.09	5.61	6.07
1369	NASDAQ	CSSEP	Tue, Dec 12, 2023	6.00	6.15	5.99	6.08
1368	NASDAQ	CSSEP	Mon, Dec 11, 2023	6.31	6.31	5.86	6.00
1367	NASDAQ	CSSEP	Fri, Dec 8, 2023	6.45	6.54	6.28	6.29
1366	NASDAQ	CSSEP	Thu, Dec 7, 2023	6.63	6.75	6.30	6.33
1365	NASDAQ	CSSEP	Wed, Dec 6, 2023	6.73	6.79	6.60	6.75
1364	NASDAQ	CSSEP	Tue, Dec 5, 2023	6.77	6.78	6.64	6.77
1363	NASDAQ	CSSEP	Mon, Dec 4, 2023	6.50	6.85	6.25	6.68
1362	NASDAQ	CSSEP	Fri, Dec 1, 2023	6.55	6.77	6.42	6.53
1361	NASDAQ	CSSEP	Thu, Nov 30, 2023	6.74	6.90	6.63	6.66
1360	NASDAQ	CSSEP	Wed, Nov 29, 2023	6.95	6.95	6.74	6.77
1359	NASDAQ	CSSEP	Tue, Nov 28, 2023	6.98	7.09	6.85	6.96
1358	NASDAQ	CSSEP	Mon, Nov 27, 2023	7.00	7.00	6.75	6.98
1357	NASDAQ	CSSEP	Fri, Nov 24, 2023	6.83	7.00	6.83	6.89
1356	NASDAQ	CSSEP	Wed, Nov 22, 2023	6.98	7.17	6.83	6.83
1355	NASDAQ	CSSEP	Tue, Nov 21, 2023	6.51	7.17	6.51	6.93
1354	NASDAQ	CSSEP	Mon, Nov 20, 2023	7.39	7.39	6.22	6.42
1353	NASDAQ	CSSEP	Fri, Nov 17, 2023	7.45	7.45	6.91	7.16
1352	NASDAQ	CSSEP	Thu, Nov 16, 2023	7.50	7.50	6.80	7.05
1351	NASDAQ	CSSEP	Wed, Nov 15, 2023	7.51	7.51	7.35	7.42
1350	NASDAQ	CSSEP	Tue, Nov 14, 2023	7.46	7.52	7.40	7.49
1349	NASDAQ	CSSEP	Mon, Nov 13, 2023	7.52	7.52	7.40	7.40
1348	NASDAQ	CSSEP	Fri, Nov 10, 2023	7.46	7.57	7.40	7.49
1347	NASDAQ	CSSEP	Thu, Nov 9, 2023	7.35	7.65	7.33	7.46
1346	NASDAQ	CSSEP	Wed, Nov 8, 2023	7.65	7.76	7.53	7.53
1345	NASDAQ	CSSEP	Tue, Nov 7, 2023	7.68	7.79	7.63	7.75
1344	NASDAQ	CSSEP	Mon, Nov 6, 2023	7.65	7.69	7.56	7.62
1343	NASDAQ	CSSEP	Fri, Nov 3, 2023	7.66	7.79	7.50	7.53
1342	NASDAQ	CSSEP	Thu, Nov 2, 2023	7.67	7.93	7.66	7.67
1341	NASDAQ	CSSEP	Wed, Nov 1, 2023	7.79	7.83	7.36	7.73
1340	NASDAQ	CSSEP	Tue, Oct 31, 2023	7.68	7.80	7.31	7.79
1339	NASDAQ	CSSEP	Mon, Oct 30, 2023	7.98	8.28	7.50	7.73
1338	NASDAQ	CSSEP	Fri, Oct 27, 2023	8.05	8.57	8.00	8.06
1337	NASDAQ	CSSEP	Thu, Oct 26, 2023	8.22	8.22	7.87	8.12
1336	NASDAQ	CSSEP	Wed, Oct 25, 2023	8.95	8.95	8.20	8.31
1335	NASDAQ	CSSEP	Tue, Oct 24, 2023	9.00	9.05	8.81	8.81
1334	NASDAQ	CSSEP	Mon, Oct 23, 2023	8.98	9.03	8.78	9.00
1333	NASDAQ	CSSEP	Fri, Oct 20, 2023	8.90	9.15	8.90	8.99
1332	NASDAQ	CSSEP	Thu, Oct 19, 2023	9.20	9.21	8.85	9.00
1331	NASDAQ	CSSEP	Wed, Oct 18, 2023	9.03	9.45	9.03	9.18
1330	NASDAQ	CSSEP	Tue, Oct 17, 2023	9.17	9.44	9.01	9.06
1329	NASDAQ	CSSEP	Mon, Oct 16, 2023	9.96	9.96	9.01	9.19
1328	NASDAQ	CSSEP	Fri, Oct 13, 2023	10.19	10.27	9.84	10.00
1327	NASDAQ	CSSEP	Thu, Oct 12, 2023	10.23	10.30	9.93	10.20
1326	NASDAQ	CSSEP	Wed, Oct 11, 2023	9.91	10.20	9.77	10.19
1325	NASDAQ	CSSEP	Tue, Oct 10, 2023	9.58	10.03	9.54	9.66
1324	NASDAQ	CSSEP	Mon, Oct 9, 2023	9.46	10.01	9.43	9.87
1323	NASDAQ	CSSEP	Fri, Oct 6, 2023	9.15	9.99	9.15	9.68
1322	NASDAQ	CSSEP	Thu, Oct 5, 2023	8.86	9.17	8.86	9.10
1321	NASDAQ	CSSEP	Wed, Oct 4, 2023	8.85	9.17	8.85	8.95
1320	NASDAQ	CSSEP	Tue, Oct 3, 2023	8.80	9.16	8.51	8.76
1319	NASDAQ	CSSEP	Mon, Oct 2, 2023	9.34	9.50	8.53	9.10
1318	NASDAQ	CSSEP	Fri, Sep 29, 2023	8.02	9.85	8.00	9.56
1317	NASDAQ	CSSEP	Thu, Sep 28, 2023	8.39	8.78	7.60	8.21
1316	NASDAQ	CSSEP	Wed, Sep 27, 2023	8.91	9.10	8.56	8.70
1315	NASDAQ	CSSEP	Tue, Sep 26, 2023	7.93	10.18	7.80	9.10
1314	NASDAQ	CSSEP	Mon, Sep 25, 2023	7.60	7.97	7.54	7.90
1313	NASDAQ	CSSEP	Fri, Sep 22, 2023	7.48	7.55	7.37	7.48
1312	NASDAQ	CSSEP	Thu, Sep 21, 2023	7.26	7.53	7.26	7.51
1311	NASDAQ	CSSEP	Wed, Sep 20, 2023	7.29	7.45	7.18	7.45
1310	NASDAQ	CSSEP	Tue, Sep 19, 2023	7.18	7.33	7.17	7.22
1309	NASDAQ	CSSEP	Mon, Sep 18, 2023	7.54	7.83	7.08	7.21
1308	NASDAQ	CSSEP	Fri, Sep 15, 2023	7.40	7.40	7.17	7.22
1307	NASDAQ	CSSEP	Thu, Sep 14, 2023	7.35	7.41	7.11	7.25
1306	NASDAQ	CSSEP	Wed, Sep 13, 2023	7.31	7.40	7.17	7.22
1305	NASDAQ	CSSEP	Tue, Sep 12, 2023	7.29	7.39	7.15	7.26
1304	NASDAQ	CSSEP	Mon, Sep 11, 2023	7.29	7.29	7.29	7.29
1303	NASDAQ	CSSEP	Fri, Sep 8, 2023	7.22	7.30	7.16	7.30
1302	NASDAQ	CSSEP	Thu, Sep 7, 2023	7.48	7.48	7.16	7.20
1301	NASDAQ	CSSEP	Wed, Sep 6, 2023	7.30	7.58	7.14	7.36
1300	NASDAQ	CSSEP	Tue, Sep 5, 2023	7.65	7.65	7.29	7.36
1299	NASDAQ	CSSEP	Fri, Sep 1, 2023	7.59	7.74	7.50	7.69
1298	NASDAQ	CSSEP	Thu, Aug 31, 2023	7.95	7.95	7.42	7.51
1297	NASDAQ	CSSEP	Wed, Aug 30, 2023	7.60	8.07	7.25	8.07
1296	NASDAQ	CSSEP	Tue, Aug 29, 2023	7.30	8.13	7.29	7.71
1295	NASDAQ	CSSEP	Mon, Aug 28, 2023	7.70	7.70	7.26	7.35
1294	NASDAQ	CSSEP	Fri, Aug 25, 2023	7.68	8.00	7.52	7.68
1293	NASDAQ	CSSEP	Thu, Aug 24, 2023	7.90	7.94	7.50	7.88
1292	NASDAQ	CSSEP	Wed, Aug 23, 2023	7.76	8.26	7.65	7.94
1291	NASDAQ	CSSEP	Tue, Aug 22, 2023	8.25	8.25	7.75	7.87
1290	NASDAQ	CSSEP	Mon, Aug 21, 2023	8.20	8.40	7.86	8.00
1289	NASDAQ	CSSEP	Fri, Aug 18, 2023	8.42	8.66	7.75	7.97
1288	NASDAQ	CSSEP	Thu, Aug 17, 2023	8.18	9.36	7.42	7.90
1287	NASDAQ	CSSEP	Wed, Aug 16, 2023	11.11	11.13	8.11	8.17
1286	NASDAQ	CSSEP	Tue, Aug 15, 2023	12.23	12.55	11.07	11.28
1285	NASDAQ	CSSEP	Mon, Aug 14, 2023	13.24	13.39	13.03	13.03
1284	NASDAQ	CSSEP	Fri, Aug 11, 2023	13.49	13.49	13.13	13.46
1283	NASDAQ	CSSEP	Thu, Aug 10, 2023	13.36	13.40	13.11	13.11
1282	NASDAQ	CSSEP	Wed, Aug 9, 2023	13.40	13.40	13.10	13.23
1281	NASDAQ	CSSEP	Tue, Aug 8, 2023	13.29	13.40	13.15	13.22
1280	NASDAQ	CSSEP	Mon, Aug 7, 2023	13.39	13.39	13.05	13.38
1279	NASDAQ	CSSEP	Fri, Aug 4, 2023	13.17	13.40	13.02	13.40
1278	NASDAQ	CSSEP	Thu, Aug 3, 2023	13.20	13.20	12.98	12.99
1277	NASDAQ	CSSEP	Wed, Aug 2, 2023	13.13	13.13	12.90	12.92
1276	NASDAQ	CSSEP	Tue, Aug 1, 2023	13.14	13.20	12.91	13.20
1275	NASDAQ	CSSEP	Mon, Jul 31, 2023	12.85	13.48	12.68	13.18
1274	NASDAQ	CSSEP	Fri, Jul 28, 2023	12.75	12.92	12.40	12.75
1273	NASDAQ	CSSEP	Thu, Jul 27, 2023	13.45	13.45	12.57	12.75
1272	NASDAQ	CSSEP	Wed, Jul 26, 2023	13.22	13.36	11.50	12.69
1271	NASDAQ	CSSEP	Tue, Jul 25, 2023	13.33	13.40	13.25	13.25
1270	NASDAQ	CSSEP	Mon, Jul 24, 2023	13.26	13.48	13.26	13.30
1269	NASDAQ	CSSEP	Fri, Jul 21, 2023	13.40	13.51	13.26	13.41
1268	NASDAQ	CSSEP	Thu, Jul 20, 2023	13.50	13.53	13.10	13.30
1267	NASDAQ	CSSEP	Wed, Jul 19, 2023	13.75	13.75	13.45	13.60
1266	NASDAQ	CSSEP	Tue, Jul 18, 2023	13.54	14.01	13.54	13.75
1265	NASDAQ	CSSEP	Mon, Jul 17, 2023	13.85	14.31	13.60	13.77
1264	NASDAQ	CSSEP	Fri, Jul 14, 2023	13.91	14.08	13.83	13.86
1263	NASDAQ	CSSEP	Thu, Jul 13, 2023	14.19	14.19	13.91	13.99
1262	NASDAQ	CSSEP	Wed, Jul 12, 2023	14.25	14.39	14.09	14.27
1261	NASDAQ	CSSEP	Tue, Jul 11, 2023	14.51	14.70	13.90	14.16
1260	NASDAQ	CSSEP	Mon, Jul 10, 2023	14.50	14.68	14.25	14.42
1259	NASDAQ	CSSEP	Fri, Jul 7, 2023	14.66	14.66	14.05	14.27
1258	NASDAQ	CSSEP	Thu, Jul 6, 2023	14.54	14.75	14.15	14.36
1257	NASDAQ	CSSEP	Wed, Jul 5, 2023	14.50	14.93	14.50	14.70
1256	NASDAQ	CSSEP	Mon, Jul 3, 2023	15.00	15.14	14.50	14.50
1255	NASDAQ	CSSEP	Fri, Jun 30, 2023	14.10	15.20	13.86	15.15
1254	NASDAQ	CSSEP	Thu, Jun 29, 2023	14.11	14.44	14.00	14.13
1253	NASDAQ	CSSEP	Wed, Jun 28, 2023	13.89	14.45	13.70	14.32
1252	NASDAQ	CSSEP	Tue, Jun 27, 2023	13.47	13.69	13.10	13.65
1251	NASDAQ	CSSEP	Mon, Jun 26, 2023	14.25	14.25	13.10	13.10
1250	NASDAQ	CSSEP	Fri, Jun 23, 2023	13.56	14.00	13.56	13.60
1249	NASDAQ	CSSEP	Thu, Jun 22, 2023	14.39	14.77	13.54	13.56
1248	NASDAQ	CSSEP	Wed, Jun 21, 2023	14.75	14.91	14.21	14.33
1247	NASDAQ	CSSEP	Tue, Jun 20, 2023	14.75	15.00	14.50	14.55
1246	NASDAQ	CSSEP	Fri, Jun 16, 2023	14.61	15.09	14.53	14.53
1245	NASDAQ	CSSEP	Thu, Jun 15, 2023	14.42	14.58	14.34	14.45
1244	NASDAQ	CSSEP	Wed, Jun 14, 2023	15.18	15.18	14.38	14.60
1243	NASDAQ	CSSEP	Tue, Jun 13, 2023	14.99	15.49	14.99	15.49
1242	NASDAQ	CSSEP	Mon, Jun 12, 2023	14.95	15.20	14.95	14.98
1241	NASDAQ	CSSEP	Fri, Jun 9, 2023	15.06	15.37	15.00	15.00
1240	NASDAQ	CSSEP	Thu, Jun 8, 2023	15.40	15.64	14.94	14.95
1239	NASDAQ	CSSEP	Wed, Jun 7, 2023	15.66	15.70	14.72	15.27
1238	NASDAQ	CSSEP	Tue, Jun 6, 2023	15.39	15.78	15.39	15.50
1237	NASDAQ	CSSEP	Mon, Jun 5, 2023	15.16	15.40	15.00	15.36
1236	NASDAQ	CSSEP	Fri, Jun 2, 2023	15.33	15.33	14.64	15.02
1235	NASDAQ	CSSEP	Thu, Jun 1, 2023	15.52	15.69	14.82	15.33
1234	NASDAQ	CSSEP	Wed, May 31, 2023	15.90	15.99	15.60	15.60
1233	NASDAQ	CSSEP	Tue, May 30, 2023	15.20	16.24	15.10	16.10
1232	NASDAQ	CSSEP	Fri, May 26, 2023	14.47	15.25	14.45	15.01
1231	NASDAQ	CSSEP	Thu, May 25, 2023	13.89	14.66	13.89	14.52
1230	NASDAQ	CSSEP	Wed, May 24, 2023	13.96	14.17	13.70	14.16
1229	NASDAQ	CSSEP	Tue, May 23, 2023	14.00	14.20	13.80	13.96
1228	NASDAQ	CSSEP	Mon, May 22, 2023	14.08	14.08	13.80	13.82
1227	NASDAQ	CSSEP	Fri, May 19, 2023	14.06	14.06	13.70	13.85
1226	NASDAQ	CSSEP	Thu, May 18, 2023	12.70	14.15	12.38	13.86
1225	NASDAQ	CSSEP	Wed, May 17, 2023	11.01	12.97	11.01	12.68
1224	NASDAQ	CSSEP	Tue, May 16, 2023	10.65	11.24	10.01	11.05
1223	NASDAQ	CSSEP	Mon, May 15, 2023	10.65	11.00	10.51	10.59
1222	NASDAQ	CSSEP	Fri, May 12, 2023	12.91	13.00	10.38	10.50
1221	NASDAQ	CSSEP	Thu, May 11, 2023	13.91	13.91	12.89	12.95
1220	NASDAQ	CSSEP	Wed, May 10, 2023	13.88	13.92	13.86	13.87
1219	NASDAQ	CSSEP	Tue, May 9, 2023	13.90	13.93	13.80	13.90
1218	NASDAQ	CSSEP	Mon, May 8, 2023	13.90	13.90	13.76	13.85
1217	NASDAQ	CSSEP	Fri, May 5, 2023	13.76	13.90	13.76	13.90
1216	NASDAQ	CSSEP	Thu, May 4, 2023	14.04	14.14	13.78	13.88
1215	NASDAQ	CSSEP	Wed, May 3, 2023	14.01	14.55	14.00	14.05
1214	NASDAQ	CSSEP	Tue, May 2, 2023	14.29	14.45	14.00	14.00
1213	NASDAQ	CSSEP	Mon, May 1, 2023	14.51	14.76	14.40	14.46
1212	NASDAQ	CSSEP	Fri, Apr 28, 2023	14.45	14.80	14.28	14.60
1211	NASDAQ	CSSEP	Thu, Apr 27, 2023	14.69	14.69	14.25	14.45
1210	NASDAQ	CSSEP	Wed, Apr 26, 2023	14.73	14.78	14.50	14.60
1209	NASDAQ	CSSEP	Tue, Apr 25, 2023	14.75	14.80	14.50	14.68
1208	NASDAQ	CSSEP	Mon, Apr 24, 2023	14.59	14.80	14.50	14.79
1207	NASDAQ	CSSEP	Fri, Apr 21, 2023	14.90	14.90	14.51	14.56
1206	NASDAQ	CSSEP	Thu, Apr 20, 2023	14.80	15.00	14.50	14.90
1205	NASDAQ	CSSEP	Wed, Apr 19, 2023	14.24	14.85	14.24	14.50
1204	NASDAQ	CSSEP	Tue, Apr 18, 2023	14.37	14.67	14.20	14.24
1203	NASDAQ	CSSEP	Mon, Apr 17, 2023	14.37	14.93	14.23	14.30
1202	NASDAQ	CSSEP	Fri, Apr 14, 2023	14.50	14.55	14.20	14.20
1201	NASDAQ	CSSEP	Thu, Apr 13, 2023	14.23	14.50	14.23	14.50
1200	NASDAQ	CSSEP	Wed, Apr 12, 2023	14.26	14.53	14.10	14.44
1199	NASDAQ	CSSEP	Tue, Apr 11, 2023	14.52	14.69	14.14	14.39
1198	NASDAQ	CSSEP	Mon, Apr 10, 2023	14.99	14.99	14.49	14.57
1197	NASDAQ	CSSEP	Thu, Apr 6, 2023	13.44	14.88	13.15	14.80
1196	NASDAQ	CSSEP	Wed, Apr 5, 2023	13.82	13.88	12.75	13.01
1195	NASDAQ	CSSEP	Tue, Apr 4, 2023	15.24	15.40	13.55	13.80
1194	NASDAQ	CSSEP	Mon, Apr 3, 2023	15.77	15.77	15.06	15.35
1193	NASDAQ	CSSEP	Fri, Mar 31, 2023	15.61	15.78	14.50	15.78
1192	NASDAQ	CSSEP	Thu, Mar 30, 2023	15.79	15.80	15.65	15.79
1191	NASDAQ	CSSEP	Wed, Mar 29, 2023	15.68	15.80	15.67	15.80
1190	NASDAQ	CSSEP	Tue, Mar 28, 2023	15.38	15.80	15.33	15.67
1189	NASDAQ	CSSEP	Mon, Mar 27, 2023	15.14	15.39	15.10	15.39
1188	NASDAQ	CSSEP	Fri, Mar 24, 2023	15.65	15.80	15.00	15.11
1187	NASDAQ	CSSEP	Thu, Mar 23, 2023	15.76	15.85	15.65	15.80
1186	NASDAQ	CSSEP	Wed, Mar 22, 2023	15.85	15.94	15.71	15.81
1185	NASDAQ	CSSEP	Tue, Mar 21, 2023	15.84	15.98	15.67	15.86
1184	NASDAQ	CSSEP	Mon, Mar 20, 2023	15.97	15.97	15.50	15.84
1183	NASDAQ	CSSEP	Fri, Mar 17, 2023	16.00	16.08	15.75	15.90
1182	NASDAQ	CSSEP	Thu, Mar 16, 2023	15.86	16.15	15.41	15.72
1181	NASDAQ	CSSEP	Wed, Mar 15, 2023	16.17	16.19	14.81	16.00
1180	NASDAQ	CSSEP	Tue, Mar 14, 2023	16.25	16.66	15.60	16.00
1179	NASDAQ	CSSEP	Mon, Mar 13, 2023	16.38	16.38	16.00	16.20
1178	NASDAQ	CSSEP	Fri, Mar 10, 2023	16.95	17.39	16.10	16.21
1177	NASDAQ	CSSEP	Thu, Mar 9, 2023	16.31	16.89	16.10	16.89
1176	NASDAQ	CSSEP	Wed, Mar 8, 2023	16.50	16.65	16.00	16.20
1175	NASDAQ	CSSEP	Tue, Mar 7, 2023	17.33	17.33	16.55	16.58
1174	NASDAQ	CSSEP	Mon, Mar 6, 2023	17.50	17.88	17.12	17.12
1173	NASDAQ	CSSEP	Fri, Mar 3, 2023	17.87	17.92	16.54	17.66
1172	NASDAQ	CSSEP	Thu, Mar 2, 2023	18.29	18.44	17.50	17.88
1171	NASDAQ	CSSEP	Wed, Mar 1, 2023	17.82	18.99	17.82	18.20
1170	NASDAQ	CSSEP	Tue, Feb 28, 2023	17.28	17.98	17.00	17.57
1169	NASDAQ	CSSEP	Mon, Feb 27, 2023	16.34	17.00	16.34	16.99
1168	NASDAQ	CSSEP	Fri, Feb 24, 2023	18.45	18.45	15.92	16.30
1167	NASDAQ	CSSEP	Thu, Feb 23, 2023	19.66	19.68	18.52	18.60
1166	NASDAQ	CSSEP	Wed, Feb 22, 2023	19.85	19.85	19.53	19.53
1165	NASDAQ	CSSEP	Tue, Feb 21, 2023	19.93	19.99	19.52	19.77
1164	NASDAQ	CSSEP	Fri, Feb 17, 2023	19.97	19.99	19.90	19.94
1163	NASDAQ	CSSEP	Thu, Feb 16, 2023	19.94	19.97	19.90	19.94
1162	NASDAQ	CSSEP	Wed, Feb 15, 2023	19.90	19.96	19.86	19.94
1161	NASDAQ	CSSEP	Tue, Feb 14, 2023	19.80	19.97	19.76	19.90
1160	NASDAQ	CSSEP	Mon, Feb 13, 2023	19.97	19.97	19.77	19.85
1159	NASDAQ	CSSEP	Fri, Feb 10, 2023	20.00	20.03	19.54	19.89
1158	NASDAQ	CSSEP	Thu, Feb 9, 2023	20.03	20.30	20.00	20.07
1157	NASDAQ	CSSEP	Wed, Feb 8, 2023	20.33	20.40	20.00	20.08
1156	NASDAQ	CSSEP	Tue, Feb 7, 2023	20.40	20.49	20.09	20.44
1155	NASDAQ	CSSEP	Mon, Feb 6, 2023	20.73	20.73	20.42	20.43
1154	NASDAQ	CSSEP	Fri, Feb 3, 2023	20.74	20.75	20.50	20.58
1153	NASDAQ	CSSEP	Thu, Feb 2, 2023	20.77	20.85	20.66	20.69
1152	NASDAQ	CSSEP	Wed, Feb 1, 2023	20.75	20.80	20.65	20.79
1151	NASDAQ	CSSEP	Tue, Jan 31, 2023	20.80	20.80	20.65	20.74
1150	NASDAQ	CSSEP	Mon, Jan 30, 2023	20.84	20.87	20.72	20.78
1149	NASDAQ	CSSEP	Fri, Jan 27, 2023	20.85	20.98	20.70	20.88
1148	NASDAQ	CSSEP	Thu, Jan 26, 2023	21.01	21.11	20.69	20.89
1147	NASDAQ	CSSEP	Wed, Jan 25, 2023	20.73	21.35	20.43	20.95
1146	NASDAQ	CSSEP	Tue, Jan 24, 2023	20.30	20.55	20.00	20.55
1145	NASDAQ	CSSEP	Mon, Jan 23, 2023	20.47	20.50	20.25	20.29
1144	NASDAQ	CSSEP	Fri, Jan 20, 2023	20.35	20.48	20.25	20.40
1143	NASDAQ	CSSEP	Thu, Jan 19, 2023	20.50	20.61	20.35	20.35
1142	NASDAQ	CSSEP	Wed, Jan 18, 2023	20.55	20.74	20.45	20.45
1141	NASDAQ	CSSEP	Tue, Jan 17, 2023	20.45	20.63	20.45	20.50
1140	NASDAQ	CSSEP	Fri, Jan 13, 2023	20.50	20.50	20.40	20.44
1139	NASDAQ	CSSEP	Thu, Jan 12, 2023	20.55	20.63	20.36	20.36
1138	NASDAQ	CSSEP	Wed, Jan 11, 2023	20.59	20.59	20.20	20.50
1137	NASDAQ	CSSEP	Tue, Jan 10, 2023	20.56	20.80	20.52	20.57
1136	NASDAQ	CSSEP	Mon, Jan 9, 2023	21.00	21.00	20.18	20.31
1135	NASDAQ	CSSEP	Fri, Jan 6, 2023	21.50	21.58	20.90	21.02
1134	NASDAQ	CSSEP	Thu, Jan 5, 2023	21.89	21.92	21.45	21.50
1133	NASDAQ	CSSEP	Wed, Jan 4, 2023	22.07	22.33	21.81	21.95
1132	NASDAQ	CSSEP	Tue, Jan 3, 2023	21.91	22.40	21.75	21.80
1131	NASDAQ	CSSEP	Fri, Dec 30, 2022	22.60	22.60	21.80	21.81
1130	NASDAQ	CSSEP	Thu, Dec 29, 2022	22.13	22.50	22.13	22.45
1129	NASDAQ	CSSEP	Wed, Dec 28, 2022	22.44	22.50	22.40	22.49
1128	NASDAQ	CSSEP	Tue, Dec 27, 2022	22.45	22.55	22.38	22.44
1127	NASDAQ	CSSEP	Fri, Dec 23, 2022	22.68	22.69	22.30	22.44
1126	NASDAQ	CSSEP	Thu, Dec 22, 2022	22.68	22.68	22.52	22.61
1125	NASDAQ	CSSEP	Wed, Dec 21, 2022	22.50	22.77	22.50	22.66
1124	NASDAQ	CSSEP	Tue, Dec 20, 2022	22.76	22.81	22.64	22.65
1123	NASDAQ	CSSEP	Mon, Dec 19, 2022	22.75	22.92	22.62	22.75
1122	NASDAQ	CSSEP	Fri, Dec 16, 2022	22.80	22.85	22.65	22.75
1121	NASDAQ	CSSEP	Thu, Dec 15, 2022	22.90	22.90	22.68	22.80
1120	NASDAQ	CSSEP	Wed, Dec 14, 2022	22.98	23.00	22.95	22.95
1119	NASDAQ	CSSEP	Tue, Dec 13, 2022	23.00	23.00	22.90	22.90
1118	NASDAQ	CSSEP	Mon, Dec 12, 2022	23.00	23.14	22.80	22.87
1117	NASDAQ	CSSEP	Fri, Dec 9, 2022	23.20	23.20	22.87	23.00
1116	NASDAQ	CSSEP	Thu, Dec 8, 2022	23.19	23.38	23.13	23.13
1115	NASDAQ	CSSEP	Wed, Dec 7, 2022	23.11	23.15	23.05	23.15
1114	NASDAQ	CSSEP	Tue, Dec 6, 2022	23.10	23.18	23.10	23.12
1113	NASDAQ	CSSEP	Mon, Dec 5, 2022	23.28	23.42	23.10	23.18
1112	NASDAQ	CSSEP	Fri, Dec 2, 2022	23.24	23.35	23.06	23.20
1111	NASDAQ	CSSEP	Thu, Dec 1, 2022	23.81	23.81	23.27	23.29
1110	NASDAQ	CSSEP	Wed, Nov 30, 2022	23.48	23.99	23.15	23.73
1109	NASDAQ	CSSEP	Tue, Nov 29, 2022	23.46	23.55	23.26	23.50
1108	NASDAQ	CSSEP	Mon, Nov 28, 2022	23.51	23.55	23.27	23.50
1107	NASDAQ	CSSEP	Fri, Nov 25, 2022	23.58	23.58	23.42	23.42
1106	NASDAQ	CSSEP	Wed, Nov 23, 2022	23.55	23.65	23.27	23.64
1105	NASDAQ	CSSEP	Tue, Nov 22, 2022	23.65	23.65	23.50	23.58
1104	NASDAQ	CSSEP	Mon, Nov 21, 2022	23.52	23.63	23.30	23.63
1103	NASDAQ	CSSEP	Fri, Nov 18, 2022	23.34	23.54	23.00	23.47
1102	NASDAQ	CSSEP	Thu, Nov 17, 2022	23.25	23.60	23.24	23.30
1101	NASDAQ	CSSEP	Wed, Nov 16, 2022	23.55	23.60	23.25	23.39
1100	NASDAQ	CSSEP	Tue, Nov 15, 2022	23.35	23.50	23.25	23.49
1099	NASDAQ	CSSEP	Mon, Nov 14, 2022	23.15	23.25	23.10	23.15
1098	NASDAQ	CSSEP	Fri, Nov 11, 2022	23.36	23.36	23.25	23.25
1097	NASDAQ	CSSEP	Thu, Nov 10, 2022	23.20	23.20	23.10	23.10
1096	NASDAQ	CSSEP	Wed, Nov 9, 2022	23.10	23.18	23.00	23.10
1095	NASDAQ	CSSEP	Tue, Nov 8, 2022	23.17	23.19	23.02	23.11
1094	NASDAQ	CSSEP	Mon, Nov 7, 2022	23.15	23.15	22.98	23.10
1093	NASDAQ	CSSEP	Fri, Nov 4, 2022	23.15	23.23	23.15	23.18
1092	NASDAQ	CSSEP	Thu, Nov 3, 2022	23.15	23.20	23.03	23.13
1091	NASDAQ	CSSEP	Wed, Nov 2, 2022	23.25	23.29	23.07	23.25
1090	NASDAQ	CSSEP	Tue, Nov 1, 2022	23.14	23.25	22.97	23.25
1089	NASDAQ	CSSEP	Mon, Oct 31, 2022	23.03	23.20	22.55	23.11
1088	NASDAQ	CSSEP	Fri, Oct 28, 2022	22.53	22.87	22.50	22.86
1087	NASDAQ	CSSEP	Thu, Oct 27, 2022	23.13	23.13	22.72	22.80
1086	NASDAQ	CSSEP	Wed, Oct 26, 2022	23.05	23.11	22.85	23.10
1085	NASDAQ	CSSEP	Tue, Oct 25, 2022	23.25	23.35	23.00	23.05
1084	NASDAQ	CSSEP	Mon, Oct 24, 2022	23.10	23.37	23.00	23.00
1083	NASDAQ	CSSEP	Fri, Oct 21, 2022	23.10	23.15	23.00	23.04
1082	NASDAQ	CSSEP	Thu, Oct 20, 2022	23.00	23.49	23.00	23.11
1081	NASDAQ	CSSEP	Wed, Oct 19, 2022	23.08	23.20	22.99	23.00
1080	NASDAQ	CSSEP	Tue, Oct 18, 2022	23.17	23.17	22.88	22.95
1079	NASDAQ	CSSEP	Mon, Oct 17, 2022	23.03	23.08	22.88	22.92
1078	NASDAQ	CSSEP	Fri, Oct 14, 2022	23.00	23.09	22.86	22.95
1077	NASDAQ	CSSEP	Thu, Oct 13, 2022	23.04	23.40	23.04	23.26
1076	NASDAQ	CSSEP	Wed, Oct 12, 2022	23.20	23.25	23.14	23.25
1075	NASDAQ	CSSEP	Tue, Oct 11, 2022	22.86	23.25	22.86	23.05
1074	NASDAQ	CSSEP	Mon, Oct 10, 2022	23.19	23.25	22.85	23.07
1073	NASDAQ	CSSEP	Fri, Oct 7, 2022	22.80	23.32	22.80	23.19
1072	NASDAQ	CSSEP	Thu, Oct 6, 2022	23.30	23.42	22.98	23.05
1071	NASDAQ	CSSEP	Wed, Oct 5, 2022	22.85	23.13	22.85	23.13
1070	NASDAQ	CSSEP	Tue, Oct 4, 2022	23.21	23.22	23.00	23.00
1069	NASDAQ	CSSEP	Mon, Oct 3, 2022	23.25	23.48	22.95	23.00
1068	NASDAQ	CSSEP	Fri, Sep 30, 2022	23.02	23.25	22.77	22.99
1067	NASDAQ	CSSEP	Thu, Sep 29, 2022	22.81	23.17	22.06	23.00
1066	NASDAQ	CSSEP	Wed, Sep 28, 2022	23.25	23.40	22.65	22.95
1065	NASDAQ	CSSEP	Tue, Sep 27, 2022	22.04	23.50	22.04	23.25
1064	NASDAQ	CSSEP	Mon, Sep 26, 2022	22.60	23.96	21.51	23.20
1063	NASDAQ	CSSEP	Fri, Sep 23, 2022	23.40	23.40	22.50	23.00
1062	NASDAQ	CSSEP	Thu, Sep 22, 2022	23.74	23.87	23.39	23.46
1061	NASDAQ	CSSEP	Wed, Sep 21, 2022	23.55	23.86	23.28	23.60
1060	NASDAQ	CSSEP	Tue, Sep 20, 2022	23.59	23.59	23.20	23.37
1059	NASDAQ	CSSEP	Mon, Sep 19, 2022	23.50	23.63	23.40	23.63
1058	NASDAQ	CSSEP	Fri, Sep 16, 2022	23.50	23.83	23.22	23.50
1057	NASDAQ	CSSEP	Thu, Sep 15, 2022	23.70	23.80	23.55	23.60
1056	NASDAQ	CSSEP	Wed, Sep 14, 2022	23.75	23.75	23.45	23.45
1055	NASDAQ	CSSEP	Tue, Sep 13, 2022	23.50	23.75	23.45	23.58
1054	NASDAQ	CSSEP	Mon, Sep 12, 2022	23.39	23.58	23.24	23.47
1053	NASDAQ	CSSEP	Fri, Sep 9, 2022	23.30	23.33	23.15	23.21
1052	NASDAQ	CSSEP	Thu, Sep 8, 2022	23.10	23.47	23.10	23.25
1051	NASDAQ	CSSEP	Wed, Sep 7, 2022	23.17	23.50	23.12	23.48
1050	NASDAQ	CSSEP	Tue, Sep 6, 2022	23.38	23.69	23.11	23.31
1049	NASDAQ	CSSEP	Fri, Sep 2, 2022	23.00	23.59	23.00	23.33
1048	NASDAQ	CSSEP	Thu, Sep 1, 2022	23.34	23.59	22.92	23.59
1047	NASDAQ	CSSEP	Wed, Aug 31, 2022	23.76	23.82	23.12	23.34
1046	NASDAQ	CSSEP	Tue, Aug 30, 2022	23.90	24.05	23.70	23.76
1045	NASDAQ	CSSEP	Mon, Aug 29, 2022	24.09	24.23	23.88	24.12
1044	NASDAQ	CSSEP	Fri, Aug 26, 2022	24.15	24.15	23.91	24.12
1043	NASDAQ	CSSEP	Thu, Aug 25, 2022	24.16	24.16	23.67	24.03
1042	NASDAQ	CSSEP	Wed, Aug 24, 2022	24.18	24.18	24.04	24.11
1041	NASDAQ	CSSEP	Tue, Aug 23, 2022	24.05	24.10	23.90	23.90
1040	NASDAQ	CSSEP	Mon, Aug 22, 2022	23.85	24.18	23.83	23.98
1039	NASDAQ	CSSEP	Fri, Aug 19, 2022	24.05	24.05	23.85	23.88
1038	NASDAQ	CSSEP	Thu, Aug 18, 2022	24.00	24.31	24.00	24.05
1037	NASDAQ	CSSEP	Wed, Aug 17, 2022	24.25	24.25	24.10	24.10
1036	NASDAQ	CSSEP	Tue, Aug 16, 2022	24.55	24.55	23.32	23.94
1035	NASDAQ	CSSEP	Mon, Aug 15, 2022	24.25	24.50	23.78	24.50
1034	NASDAQ	CSSEP	Fri, Aug 12, 2022	24.44	24.70	24.35	24.35
1033	NASDAQ	CSSEP	Thu, Aug 11, 2022	24.35	24.50	24.05	24.50
1032	NASDAQ	CSSEP	Wed, Aug 10, 2022	23.62	24.35	23.54	24.20
1031	NASDAQ	CSSEP	Tue, Aug 9, 2022	23.76	24.01	23.22	23.22
1030	NASDAQ	CSSEP	Mon, Aug 8, 2022	23.71	24.30	23.71	23.91
1029	NASDAQ	CSSEP	Fri, Aug 5, 2022	23.34	24.00	23.00	24.00
1028	NASDAQ	CSSEP	Thu, Aug 4, 2022	23.87	24.13	23.44	23.44
1027	NASDAQ	CSSEP	Wed, Aug 3, 2022	24.30	24.30	23.78	24.12
1026	NASDAQ	CSSEP	Tue, Aug 2, 2022	24.31	24.34	24.25	24.25
1025	NASDAQ	CSSEP	Mon, Aug 1, 2022	24.30	24.39	24.30	24.37
1024	NASDAQ	CSSEP	Fri, Jul 29, 2022	24.25	24.50	24.25	24.50
1023	NASDAQ	CSSEP	Thu, Jul 28, 2022	24.17	24.39	23.88	24.23
1022	NASDAQ	CSSEP	Wed, Jul 27, 2022	23.70	24.30	23.70	24.10
1021	NASDAQ	CSSEP	Tue, Jul 26, 2022	23.41	23.75	23.30	23.75
1020	NASDAQ	CSSEP	Fri, Jul 22, 2022	23.33	24.00	23.25	23.25
1019	NASDAQ	CSSEP	Wed, Jul 20, 2022	22.90	23.25	22.74	23.25
1018	NASDAQ	CSSEP	Tue, Jul 19, 2022	23.06	23.06	22.87	22.88
1017	NASDAQ	CSSEP	Mon, Jul 18, 2022	22.69	22.72	22.53	22.72
1016	NASDAQ	CSSEP	Fri, Jul 15, 2022	22.25	22.49	22.25	22.29
1015	NASDAQ	CSSEP	Thu, Jul 14, 2022	22.59	22.63	22.49	22.49
1014	NASDAQ	CSSEP	Wed, Jul 13, 2022	22.55	22.66	22.50	22.50
1013	NASDAQ	CSSEP	Tue, Jul 12, 2022	22.60	22.60	22.53	22.55
1012	NASDAQ	CSSEP	Mon, Jul 11, 2022	22.64	22.64	21.45	22.50
1011	NASDAQ	CSSEP	Fri, Jul 8, 2022	22.70	22.84	22.64	22.75
1010	NASDAQ	CSSEP	Thu, Jul 7, 2022	22.49	22.70	22.45	22.70
1009	NASDAQ	CSSEP	Wed, Jul 6, 2022	22.50	22.50	22.00	22.22
1008	NASDAQ	CSSEP	Tue, Jul 5, 2022	22.38	22.50	22.38	22.40
1007	NASDAQ	CSSEP	Fri, Jul 1, 2022	22.03	22.50	22.03	22.29
1006	NASDAQ	CSSEP	Thu, Jun 30, 2022	22.50	22.50	22.50	22.50
1005	NASDAQ	CSSEP	Wed, Jun 29, 2022	21.64	22.50	21.60	22.13
1004	NASDAQ	CSSEP	Tue, Jun 28, 2022	22.50	22.56	22.50	22.50
1003	NASDAQ	CSSEP	Mon, Jun 27, 2022	22.38	22.58	22.31	22.50
1002	NASDAQ	CSSEP	Fri, Jun 24, 2022	21.75	22.50	21.21	22.45
1001	NASDAQ	CSSEP	Thu, Jun 23, 2022	21.30	21.79	21.21	21.41
1000	NASDAQ	CSSEP	Wed, Jun 22, 2022	22.07	22.07	20.33	20.79
999	NASDAQ	CSSEP	Tue, Jun 21, 2022	22.54	22.55	22.05	22.05
998	NASDAQ	CSSEP	Fri, Jun 17, 2022	22.27	22.81	21.90	22.01
997	NASDAQ	CSSEP	Thu, Jun 16, 2022	22.90	22.90	21.80	21.85
996	NASDAQ	CSSEP	Wed, Jun 15, 2022	23.05	23.40	22.90	22.90
995	NASDAQ	CSSEP	Tue, Jun 14, 2022	22.00	23.50	21.54	22.40
994	NASDAQ	CSSEP	Mon, Jun 13, 2022	23.50	23.50	22.63	22.69
993	NASDAQ	CSSEP	Fri, Jun 10, 2022	23.32	23.32	23.02	23.21
992	NASDAQ	CSSEP	Thu, Jun 9, 2022	23.02	23.57	23.02	23.25
991	NASDAQ	CSSEP	Wed, Jun 8, 2022	23.87	23.87	23.23	23.60
990	NASDAQ	CSSEP	Tue, Jun 7, 2022	23.98	23.98	23.75	23.75
989	NASDAQ	CSSEP	Mon, Jun 6, 2022	24.03	24.03	23.90	23.90
988	NASDAQ	CSSEP	Fri, Jun 3, 2022	24.00	24.00	23.90	23.90
987	NASDAQ	CSSEP	Thu, Jun 2, 2022	23.91	24.00	23.90	23.91
986	NASDAQ	CSSEP	Wed, Jun 1, 2022	24.58	24.58	23.92	24.25
985	NASDAQ	CSSEP	Tue, May 31, 2022	23.83	24.49	23.80	24.05
984	NASDAQ	CSSEP	Fri, May 27, 2022	23.91	23.91	23.87	23.90
983	NASDAQ	CSSEP	Thu, May 26, 2022	24.03	24.07	23.80	23.95
982	NASDAQ	CSSEP	Wed, May 25, 2022	23.75	23.99	23.74	23.99
981	NASDAQ	CSSEP	Tue, May 24, 2022	23.75	23.95	23.74	23.79
980	NASDAQ	CSSEP	Mon, May 23, 2022	24.00	24.00	23.74	24.00
979	NASDAQ	CSSEP	Fri, May 20, 2022	24.86	24.86	23.85	24.00
978	NASDAQ	CSSEP	Thu, May 19, 2022	24.74	24.74	23.63	23.86
977	NASDAQ	CSSEP	Wed, May 18, 2022	24.78	25.00	24.60	24.60
976	NASDAQ	CSSEP	Tue, May 17, 2022	24.41	24.90	24.40	24.67
975	NASDAQ	CSSEP	Mon, May 16, 2022	25.31	25.31	23.04	24.30
974	NASDAQ	CSSEP	Fri, May 13, 2022	21.09	23.99	21.09	23.50
973	NASDAQ	CSSEP	Thu, May 12, 2022	24.12	24.12	21.61	22.15
972	NASDAQ	CSSEP	Wed, May 11, 2022	24.80	24.82	23.76	24.05
971	NASDAQ	CSSEP	Tue, May 10, 2022	24.73	24.80	24.70	24.75
970	NASDAQ	CSSEP	Mon, May 9, 2022	24.80	24.85	24.75	24.83
969	NASDAQ	CSSEP	Fri, May 6, 2022	24.83	24.86	24.77	24.80
968	NASDAQ	CSSEP	Thu, May 5, 2022	24.86	24.95	24.80	24.82
967	NASDAQ	CSSEP	Wed, May 4, 2022	24.86	24.86	24.85	24.86
966	NASDAQ	CSSEP	Tue, May 3, 2022	24.86	24.95	24.80	24.85
965	NASDAQ	CSSEP	Mon, May 2, 2022	24.80	24.95	24.51	24.77
964	NASDAQ	CSSEP	Fri, Apr 29, 2022	24.80	24.85	24.68	24.80
963	NASDAQ	CSSEP	Thu, Apr 28, 2022	24.80	24.80	24.68	24.80
962	NASDAQ	CSSEP	Wed, Apr 27, 2022	24.81	24.87	24.71	24.83
961	NASDAQ	CSSEP	Tue, Apr 26, 2022	24.80	24.97	24.76	24.76
960	NASDAQ	CSSEP	Mon, Apr 25, 2022	24.80	25.00	24.75	24.81
959	NASDAQ	CSSEP	Fri, Apr 22, 2022	25.00	25.08	24.91	25.05
958	NASDAQ	CSSEP	Thu, Apr 21, 2022	24.90	25.00	24.77	25.00
957	NASDAQ	CSSEP	Wed, Apr 20, 2022	24.75	24.99	24.67	24.77
956	NASDAQ	CSSEP	Tue, Apr 19, 2022	24.92	25.03	24.92	25.00
955	NASDAQ	CSSEP	Mon, Apr 18, 2022	24.92	25.14	24.82	25.08
954	NASDAQ	CSSEP	Thu, Apr 14, 2022	24.80	25.00	24.80	24.90
953	NASDAQ	CSSEP	Wed, Apr 13, 2022	24.85	24.95	24.73	24.80
952	NASDAQ	CSSEP	Tue, Apr 12, 2022	24.81	25.00	24.75	24.99
951	NASDAQ	CSSEP	Mon, Apr 11, 2022	24.71	24.98	24.71	24.87
950	NASDAQ	CSSEP	Fri, Apr 8, 2022	25.00	25.08	24.66	24.78
949	NASDAQ	CSSEP	Thu, Apr 7, 2022	24.99	25.16	24.99	25.00
948	NASDAQ	CSSEP	Wed, Apr 6, 2022	24.94	25.05	24.64	25.03
947	NASDAQ	CSSEP	Tue, Apr 5, 2022	25.00	25.07	24.95	25.00
946	NASDAQ	CSSEP	Mon, Apr 4, 2022	25.04	25.08	24.94	25.01
945	NASDAQ	CSSEP	Fri, Apr 1, 2022	25.07	25.10	25.02	25.04
944	NASDAQ	CSSEP	Thu, Mar 31, 2022	24.98	25.17	24.80	25.09
943	NASDAQ	CSSEP	Wed, Mar 30, 2022	24.83	25.20	24.83	25.15
942	NASDAQ	CSSEP	Tue, Mar 29, 2022	25.00	25.24	25.00	25.15
941	NASDAQ	CSSEP	Mon, Mar 28, 2022	25.05	25.05	24.90	25.03
940	NASDAQ	CSSEP	Fri, Mar 25, 2022	25.03	25.13	24.80	25.00
939	NASDAQ	CSSEP	Thu, Mar 24, 2022	25.00	25.00	24.50	24.85
938	NASDAQ	CSSEP	Wed, Mar 23, 2022	25.00	25.05	24.96	24.99
937	NASDAQ	CSSEP	Tue, Mar 22, 2022	25.05	25.10	24.95	24.96
936	NASDAQ	CSSEP	Mon, Mar 21, 2022	25.10	25.10	25.00	25.05
935	NASDAQ	CSSEP	Fri, Mar 18, 2022	24.90	25.10	24.90	25.10
934	NASDAQ	CSSEP	Thu, Mar 17, 2022	25.00	25.00	24.80	24.89
933	NASDAQ	CSSEP	Wed, Mar 16, 2022	24.95	25.03	24.80	24.85
932	NASDAQ	CSSEP	Tue, Mar 15, 2022	25.00	25.01	24.85	24.85
931	NASDAQ	CSSEP	Mon, Mar 14, 2022	25.00	25.00	24.85	24.85
930	NASDAQ	CSSEP	Fri, Mar 11, 2022	24.97	24.97	24.85	24.97
929	NASDAQ	CSSEP	Thu, Mar 10, 2022	24.82	24.99	24.75	24.93
928	NASDAQ	CSSEP	Wed, Mar 9, 2022	24.78	25.00	24.70	24.70
927	NASDAQ	CSSEP	Tue, Mar 8, 2022	24.57	24.84	24.55	24.74
926	NASDAQ	CSSEP	Mon, Mar 7, 2022	24.83	24.91	24.51	24.51
925	NASDAQ	CSSEP	Fri, Mar 4, 2022	24.99	25.00	24.70	24.75
924	NASDAQ	CSSEP	Thu, Mar 3, 2022	25.09	25.10	24.75	25.10
923	NASDAQ	CSSEP	Wed, Mar 2, 2022	24.95	25.09	24.90	25.09
922	NASDAQ	CSSEP	Tue, Mar 1, 2022	24.98	24.98	24.80	24.80
921	NASDAQ	CSSEP	Mon, Feb 28, 2022	24.50	24.99	24.50	24.87
920	NASDAQ	CSSEP	Fri, Feb 25, 2022	24.64	24.95	24.40	24.62
919	NASDAQ	CSSEP	Thu, Feb 24, 2022	24.52	24.98	24.39	24.45
918	NASDAQ	CSSEP	Wed, Feb 23, 2022	25.00	25.09	24.50	24.99
917	NASDAQ	CSSEP	Tue, Feb 22, 2022	24.82	25.10	24.70	25.00
916	NASDAQ	CSSEP	Fri, Feb 18, 2022	25.15	25.15	23.74	24.70
915	NASDAQ	CSSEP	Thu, Feb 17, 2022	25.05	25.34	25.01	25.09
914	NASDAQ	CSSEP	Wed, Feb 16, 2022	24.82	25.63	24.82	25.13
913	NASDAQ	CSSEP	Tue, Feb 15, 2022	24.21	25.17	24.12	24.87
912	NASDAQ	CSSEP	Mon, Feb 14, 2022	25.05	25.26	23.29	24.60
911	NASDAQ	CSSEP	Fri, Feb 11, 2022	25.20	26.00	25.00	25.00
910	NASDAQ	CSSEP	Thu, Feb 10, 2022	25.21	25.27	25.15	25.15
909	NASDAQ	CSSEP	Wed, Feb 9, 2022	25.88	25.88	25.25	25.30
908	NASDAQ	CSSEP	Tue, Feb 8, 2022	26.06	26.06	24.04	25.83
907	NASDAQ	CSSEP	Mon, Feb 7, 2022	25.99	26.00	25.95	26.00
906	NASDAQ	CSSEP	Fri, Feb 4, 2022	25.97	25.99	25.95	25.95
905	NASDAQ	CSSEP	Thu, Feb 3, 2022	25.95	26.20	25.95	25.95
904	NASDAQ	CSSEP	Wed, Feb 2, 2022	26.09	26.12	25.99	26.00
903	NASDAQ	CSSEP	Tue, Feb 1, 2022	26.08	26.20	25.99	26.00
902	NASDAQ	CSSEP	Mon, Jan 31, 2022	26.34	26.34	26.00	26.08
901	NASDAQ	CSSEP	Fri, Jan 28, 2022	26.34	26.82	26.23	26.23
900	NASDAQ	CSSEP	Thu, Jan 27, 2022	26.78	26.92	26.61	26.74
899	NASDAQ	CSSEP	Wed, Jan 26, 2022	26.75	26.79	26.51	26.52
898	NASDAQ	CSSEP	Tue, Jan 25, 2022	26.91	27.08	26.70	27.02
897	NASDAQ	CSSEP	Mon, Jan 24, 2022	26.69	26.97	26.53	26.88
896	NASDAQ	CSSEP	Fri, Jan 21, 2022	27.34	27.34	26.76	27.12
895	NASDAQ	CSSEP	Thu, Jan 20, 2022	26.84	27.03	26.84	27.03
894	NASDAQ	CSSEP	Wed, Jan 19, 2022	26.97	27.01	26.80	26.97
893	NASDAQ	CSSEP	Tue, Jan 18, 2022	27.01	27.01	26.76	26.91
892	NASDAQ	CSSEP	Fri, Jan 14, 2022	26.80	27.04	26.80	26.95
891	NASDAQ	CSSEP	Thu, Jan 13, 2022	26.83	27.02	26.62	26.67
890	NASDAQ	CSSEP	Wed, Jan 12, 2022	26.94	27.03	26.67	26.83
889	NASDAQ	CSSEP	Tue, Jan 11, 2022	26.70	26.98	26.62	26.98
888	NASDAQ	CSSEP	Mon, Jan 10, 2022	26.48	26.72	26.48	26.61
887	NASDAQ	CSSEP	Fri, Jan 7, 2022	26.75	26.81	26.49	26.49
886	NASDAQ	CSSEP	Thu, Jan 6, 2022	27.11	27.11	26.81	26.81
885	NASDAQ	CSSEP	Wed, Jan 5, 2022	27.18	27.18	26.98	26.98
884	NASDAQ	CSSEP	Tue, Jan 4, 2022	26.98	27.12	26.92	27.12
883	NASDAQ	CSSEP	Mon, Jan 3, 2022	26.81	27.26	26.81	26.87
882	NASDAQ	CSSEP	Fri, Dec 31, 2021	26.73	27.24	26.73	26.81
881	NASDAQ	CSSEP	Thu, Dec 30, 2021	27.24	27.49	26.72	26.84
880	NASDAQ	CSSEP	Wed, Dec 29, 2021	27.15	27.29	26.95	27.29
879	NASDAQ	CSSEP	Tue, Dec 28, 2021	26.96	27.15	26.96	27.15
878	NASDAQ	CSSEP	Mon, Dec 27, 2021	26.96	26.96	26.88	26.88
877	NASDAQ	CSSEP	Thu, Dec 23, 2021	26.90	26.98	26.89	26.96
876	NASDAQ	CSSEP	Wed, Dec 22, 2021	26.78	26.89	26.71	26.88
875	NASDAQ	CSSEP	Tue, Dec 21, 2021	26.70	26.80	26.70	26.78
874	NASDAQ	CSSEP	Mon, Dec 20, 2021	26.80	26.85	26.70	26.70
873	NASDAQ	CSSEP	Fri, Dec 17, 2021	26.82	26.87	26.80	26.80
872	NASDAQ	CSSEP	Thu, Dec 16, 2021	26.87	26.95	26.80	26.85
871	NASDAQ	CSSEP	Wed, Dec 15, 2021	26.93	26.95	26.82	26.82
870	NASDAQ	CSSEP	Tue, Dec 14, 2021	26.92	26.95	26.82	26.82
869	NASDAQ	CSSEP	Mon, Dec 13, 2021	26.88	26.90	26.87	26.90
868	NASDAQ	CSSEP	Fri, Dec 10, 2021	26.85	26.94	26.81	26.90
867	NASDAQ	CSSEP	Thu, Dec 9, 2021	26.85	26.94	26.80	26.80
866	NASDAQ	CSSEP	Wed, Dec 8, 2021	26.90	26.90	26.81	26.85
865	NASDAQ	CSSEP	Tue, Dec 7, 2021	26.81	27.22	26.81	27.22
864	NASDAQ	CSSEP	Mon, Dec 6, 2021	26.83	26.99	26.80	26.81
863	NASDAQ	CSSEP	Fri, Dec 3, 2021	26.90	26.92	26.80	26.80
862	NASDAQ	CSSEP	Thu, Dec 2, 2021	27.12	27.12	26.90	26.91
861	NASDAQ	CSSEP	Wed, Dec 1, 2021	27.20	27.40	27.00	27.26
860	NASDAQ	CSSEP	Tue, Nov 30, 2021	27.16	27.20	27.05	27.20
859	NASDAQ	CSSEP	Mon, Nov 29, 2021	26.95	27.32	26.86	27.16
858	NASDAQ	CSSEP	Fri, Nov 26, 2021	27.07	27.36	27.00	27.20
857	NASDAQ	CSSEP	Wed, Nov 24, 2021	27.25	27.59	27.25	27.45
856	NASDAQ	CSSEP	Tue, Nov 23, 2021	27.62	27.62	27.15	27.31
855	NASDAQ	CSSEP	Mon, Nov 22, 2021	27.50	27.70	27.40	27.47
854	NASDAQ	CSSEP	Fri, Nov 19, 2021	27.49	27.50	27.40	27.50
853	NASDAQ	CSSEP	Thu, Nov 18, 2021	27.65	27.65	27.40	27.40
852	NASDAQ	CSSEP	Wed, Nov 17, 2021	27.65	27.73	27.40	27.60
851	NASDAQ	CSSEP	Tue, Nov 16, 2021	27.75	27.75	27.48	27.57
850	NASDAQ	CSSEP	Mon, Nov 15, 2021	27.74	27.74	27.61	27.61
849	NASDAQ	CSSEP	Fri, Nov 12, 2021	27.37	27.68	27.37	27.68
848	NASDAQ	CSSEP	Thu, Nov 11, 2021	27.41	27.41	27.30	27.37
847	NASDAQ	CSSEP	Wed, Nov 10, 2021	27.41	27.43	27.26	27.42
846	NASDAQ	CSSEP	Tue, Nov 9, 2021	27.40	27.50	27.40	27.43
845	NASDAQ	CSSEP	Mon, Nov 8, 2021	27.45	27.45	27.35	27.45
844	NASDAQ	CSSEP	Fri, Nov 5, 2021	27.37	27.37	27.37	27.37
843	NASDAQ	CSSEP	Thu, Nov 4, 2021	27.50	27.50	27.35	27.41
842	NASDAQ	CSSEP	Wed, Nov 3, 2021	27.77	27.93	27.50	27.50
841	NASDAQ	CSSEP	Tue, Nov 2, 2021	27.49	27.92	27.49	27.88
840	NASDAQ	CSSEP	Mon, Nov 1, 2021	27.64	27.86	27.20	27.86
839	NASDAQ	CSSEP	Fri, Oct 29, 2021	27.59	27.60	27.51	27.60
838	NASDAQ	CSSEP	Thu, Oct 28, 2021	27.40	27.73	27.40	27.73
837	NASDAQ	CSSEP	Wed, Oct 27, 2021	28.00	28.03	27.75	27.94
836	NASDAQ	CSSEP	Tue, Oct 26, 2021	27.85	27.85	27.25	27.78
835	NASDAQ	CSSEP	Mon, Oct 25, 2021	27.94	27.94	27.83	27.85
834	NASDAQ	CSSEP	Fri, Oct 22, 2021	27.85	27.96	27.50	27.78
833	NASDAQ	CSSEP	Thu, Oct 21, 2021	27.38	27.84	27.38	27.84
832	NASDAQ	CSSEP	Wed, Oct 20, 2021	27.26	27.38	27.24	27.38
831	NASDAQ	CSSEP	Tue, Oct 19, 2021	27.50	27.50	27.23	27.45
830	NASDAQ	CSSEP	Mon, Oct 18, 2021	27.32	27.56	27.32	27.50
829	NASDAQ	CSSEP	Fri, Oct 15, 2021	27.32	27.44	27.20	27.44
828	NASDAQ	CSSEP	Thu, Oct 14, 2021	27.37	27.50	27.14	27.46
827	NASDAQ	CSSEP	Wed, Oct 13, 2021	27.20	27.50	27.12	27.33
826	NASDAQ	CSSEP	Tue, Oct 12, 2021	27.35	27.50	27.12	27.12
825	NASDAQ	CSSEP	Mon, Oct 11, 2021	27.31	27.42	27.12	27.12
824	NASDAQ	CSSEP	Fri, Oct 8, 2021	27.66	27.70	27.40	27.43
823	NASDAQ	CSSEP	Thu, Oct 7, 2021	28.03	28.38	26.85	27.66
822	NASDAQ	CSSEP	Wed, Oct 6, 2021	28.25	28.25	28.02	28.05
821	NASDAQ	CSSEP	Tue, Oct 5, 2021	28.15	28.15	28.05	28.15
820	NASDAQ	CSSEP	Mon, Oct 4, 2021	28.40	28.40	28.01	28.05
819	NASDAQ	CSSEP	Fri, Oct 1, 2021	28.25	28.37	28.22	28.22
818	NASDAQ	CSSEP	Thu, Sep 30, 2021	27.91	28.40	27.91	28.27
817	NASDAQ	CSSEP	Wed, Sep 29, 2021	27.95	28.40	27.95	28.18
816	NASDAQ	CSSEP	Tue, Sep 28, 2021	28.00	28.24	27.71	28.24
815	NASDAQ	CSSEP	Mon, Sep 27, 2021	28.19	28.20	27.80	27.98
814	NASDAQ	CSSEP	Fri, Sep 24, 2021	28.00	28.19	27.90	27.90
813	NASDAQ	CSSEP	Thu, Sep 23, 2021	27.90	27.90	27.85	27.90
812	NASDAQ	CSSEP	Wed, Sep 22, 2021	27.87	27.87	27.80	27.87
811	NASDAQ	CSSEP	Tue, Sep 21, 2021	27.80	27.80	27.62	27.74
810	NASDAQ	CSSEP	Mon, Sep 20, 2021	27.70	27.77	27.60	27.69
809	NASDAQ	CSSEP	Fri, Sep 17, 2021	27.87	27.87	27.70	27.79
808	NASDAQ	CSSEP	Thu, Sep 16, 2021	27.87	27.87	27.70	27.75
807	NASDAQ	CSSEP	Wed, Sep 15, 2021	27.82	27.89	27.80	27.87
806	NASDAQ	CSSEP	Tue, Sep 14, 2021	28.00	28.00	27.70	27.73
805	NASDAQ	CSSEP	Mon, Sep 13, 2021	28.00	28.00	27.75	27.84
804	NASDAQ	CSSEP	Fri, Sep 10, 2021	27.70	27.95	27.63	27.76
803	NASDAQ	CSSEP	Thu, Sep 9, 2021	27.95	27.96	27.80	27.96
802	NASDAQ	CSSEP	Wed, Sep 8, 2021	27.80	27.98	27.72	27.96
801	NASDAQ	CSSEP	Tue, Sep 7, 2021	27.89	27.89	27.60	27.70
800	NASDAQ	CSSEP	Fri, Sep 3, 2021	27.70	27.97	27.65	27.89
799	NASDAQ	CSSEP	Thu, Sep 2, 2021	27.70	28.00	27.61	27.88
798	NASDAQ	CSSEP	Wed, Sep 1, 2021	27.80	28.00	27.60	27.94
797	NASDAQ	CSSEP	Tue, Aug 31, 2021	28.00	28.00	27.52	28.00
796	NASDAQ	CSSEP	Mon, Aug 30, 2021	27.93	27.99	27.91	27.99
795	NASDAQ	CSSEP	Fri, Aug 27, 2021	27.79	27.87	27.65	27.87
794	NASDAQ	CSSEP	Thu, Aug 26, 2021	27.70	27.70	27.52	27.66
793	NASDAQ	CSSEP	Wed, Aug 25, 2021	27.35	27.65	27.35	27.56
792	NASDAQ	CSSEP	Tue, Aug 24, 2021	27.30	27.55	27.30	27.55
791	NASDAQ	CSSEP	Mon, Aug 23, 2021	27.48	27.48	27.20	27.29
790	NASDAQ	CSSEP	Fri, Aug 20, 2021	27.34	27.48	27.10	27.35
789	NASDAQ	CSSEP	Thu, Aug 19, 2021	27.43	27.52	27.06	27.30
788	NASDAQ	CSSEP	Wed, Aug 18, 2021	27.40	27.51	27.40	27.42
787	NASDAQ	CSSEP	Tue, Aug 17, 2021	27.50	27.59	27.40	27.44
786	NASDAQ	CSSEP	Mon, Aug 16, 2021	27.37	27.55	27.37	27.55
785	NASDAQ	CSSEP	Fri, Aug 13, 2021	27.15	27.75	27.05	27.75
784	NASDAQ	CSSEP	Thu, Aug 12, 2021	27.27	27.27	27.01	27.10
783	NASDAQ	CSSEP	Wed, Aug 11, 2021	27.01	27.18	27.00	27.10
782	NASDAQ	CSSEP	Tue, Aug 10, 2021	27.11	27.27	27.03	27.12
781	NASDAQ	CSSEP	Mon, Aug 9, 2021	27.23	27.26	27.11	27.11
780	NASDAQ	CSSEP	Fri, Aug 6, 2021	27.24	27.25	27.00	27.00
779	NASDAQ	CSSEP	Thu, Aug 5, 2021	27.26	27.26	27.20	27.20
778	NASDAQ	CSSEP	Wed, Aug 4, 2021	27.25	27.30	27.25	27.25
777	NASDAQ	CSSEP	Tue, Aug 3, 2021	27.34	27.35	27.23	27.25
776	NASDAQ	CSSEP	Mon, Aug 2, 2021	27.22	27.35	27.20	27.35
775	NASDAQ	CSSEP	Fri, Jul 30, 2021	27.26	27.37	27.26	27.34
774	NASDAQ	CSSEP	Thu, Jul 29, 2021	27.54	27.54	27.19	27.37
773	NASDAQ	CSSEP	Wed, Jul 28, 2021	27.63	27.63	27.45	27.61
772	NASDAQ	CSSEP	Tue, Jul 27, 2021	27.62	27.70	27.54	27.70
771	NASDAQ	CSSEP	Mon, Jul 26, 2021	27.45	27.70	27.25	27.48
770	NASDAQ	CSSEP	Fri, Jul 23, 2021	27.58	27.58	27.35	27.45
769	NASDAQ	CSSEP	Thu, Jul 22, 2021	27.25	27.66	27.16	27.45
768	NASDAQ	CSSEP	Wed, Jul 21, 2021	27.40	27.45	27.20	27.25
767	NASDAQ	CSSEP	Tue, Jul 20, 2021	27.34	27.70	27.05	27.25
766	NASDAQ	CSSEP	Mon, Jul 19, 2021	27.34	27.73	27.04	27.37
765	NASDAQ	CSSEP	Fri, Jul 16, 2021	27.50	27.63	27.45	27.45
764	NASDAQ	CSSEP	Thu, Jul 15, 2021	27.75	27.75	27.42	27.45
763	NASDAQ	CSSEP	Wed, Jul 14, 2021	27.75	27.75	27.50	27.50
762	NASDAQ	CSSEP	Tue, Jul 13, 2021	27.78	27.82	27.56	27.65
761	NASDAQ	CSSEP	Mon, Jul 12, 2021	27.97	27.97	27.56	27.56
760	NASDAQ	CSSEP	Fri, Jul 9, 2021	28.01	28.06	27.60	27.75
759	NASDAQ	CSSEP	Thu, Jul 8, 2021	28.00	28.08	27.95	27.97
758	NASDAQ	CSSEP	Wed, Jul 7, 2021	28.01	28.31	28.01	28.30
757	NASDAQ	CSSEP	Tue, Jul 6, 2021	28.40	28.50	28.06	28.13
756	NASDAQ	CSSEP	Fri, Jul 2, 2021	28.10	28.39	27.96	28.39
755	NASDAQ	CSSEP	Thu, Jul 1, 2021	28.57	28.57	28.18	28.18
754	NASDAQ	CSSEP	Wed, Jun 30, 2021	28.30	28.57	28.16	28.57
753	NASDAQ	CSSEP	Tue, Jun 29, 2021	28.56	28.56	27.79	28.48
752	NASDAQ	CSSEP	Mon, Jun 28, 2021	28.56	28.56	28.30	28.35
751	NASDAQ	CSSEP	Fri, Jun 25, 2021	28.00	28.59	28.00	28.49
750	NASDAQ	CSSEP	Thu, Jun 24, 2021	28.21	28.52	27.91	28.00
749	NASDAQ	CSSEP	Wed, Jun 23, 2021	28.63	28.63	27.80	27.89
748	NASDAQ	CSSEP	Tue, Jun 22, 2021	27.70	27.97	27.70	27.77
747	NASDAQ	CSSEP	Mon, Jun 21, 2021	27.53	27.72	27.52	27.66
746	NASDAQ	CSSEP	Fri, Jun 18, 2021	27.59	27.90	27.50	27.52
745	NASDAQ	CSSEP	Thu, Jun 17, 2021	27.95	28.00	27.50	27.64
744	NASDAQ	CSSEP	Wed, Jun 16, 2021	27.53	27.60	27.41	27.59
743	NASDAQ	CSSEP	Tue, Jun 15, 2021	27.75	27.75	27.60	27.73
742	NASDAQ	CSSEP	Mon, Jun 14, 2021	27.69	28.16	27.67	27.74
741	NASDAQ	CSSEP	Fri, Jun 11, 2021	27.71	28.04	27.71	27.77
740	NASDAQ	CSSEP	Thu, Jun 10, 2021	28.22	28.27	27.00	27.75
739	NASDAQ	CSSEP	Wed, Jun 9, 2021	28.34	28.37	28.09	28.22
738	NASDAQ	CSSEP	Tue, Jun 8, 2021	28.30	28.37	28.11	28.20
737	NASDAQ	CSSEP	Mon, Jun 7, 2021	28.27	28.45	28.18	28.37
736	NASDAQ	CSSEP	Fri, Jun 4, 2021	28.38	28.47	28.26	28.27
735	NASDAQ	CSSEP	Thu, Jun 3, 2021	28.60	28.60	28.15	28.23
734	NASDAQ	CSSEP	Wed, Jun 2, 2021	28.50	28.78	28.15	28.65
733	NASDAQ	CSSEP	Tue, Jun 1, 2021	28.60	28.60	28.50	28.53
732	NASDAQ	CSSEP	Fri, May 28, 2021	28.63	28.65	28.58	28.63
731	NASDAQ	CSSEP	Thu, May 27, 2021	28.64	28.75	28.64	28.64
730	NASDAQ	CSSEP	Wed, May 26, 2021	28.65	28.78	28.58	28.78
729	NASDAQ	CSSEP	Tue, May 25, 2021	28.90	28.90	28.75	28.75
728	NASDAQ	CSSEP	Mon, May 24, 2021	28.90	28.90	28.88	28.89
727	NASDAQ	CSSEP	Fri, May 21, 2021	28.83	28.90	28.80	28.90
726	NASDAQ	CSSEP	Thu, May 20, 2021	29.00	29.00	28.75	28.78
725	NASDAQ	CSSEP	Wed, May 19, 2021	28.50	29.20	28.39	29.16
724	NASDAQ	CSSEP	Tue, May 18, 2021	28.54	28.95	28.54	28.60
723	NASDAQ	CSSEP	Mon, May 17, 2021	28.69	29.20	28.36	28.50
722	NASDAQ	CSSEP	Fri, May 14, 2021	28.33	29.07	28.31	29.07
721	NASDAQ	CSSEP	Thu, May 13, 2021	28.45	28.45	28.10	28.35
720	NASDAQ	CSSEP	Wed, May 12, 2021	28.45	28.50	28.20	28.34
719	NASDAQ	CSSEP	Tue, May 11, 2021	28.40	28.55	28.11	28.16
718	NASDAQ	CSSEP	Mon, May 10, 2021	28.43	28.76	28.02	28.40
717	NASDAQ	CSSEP	Fri, May 7, 2021	28.22	28.76	28.00	28.65
716	NASDAQ	CSSEP	Thu, May 6, 2021	27.70	28.89	27.57	28.48
715	NASDAQ	CSSEP	Wed, May 5, 2021	28.00	28.00	27.56	27.75
714	NASDAQ	CSSEP	Tue, May 4, 2021	27.68	28.00	27.68	28.00
713	NASDAQ	CSSEP	Mon, May 3, 2021	27.38	27.99	27.38	27.54
712	NASDAQ	CSSEP	Fri, Apr 30, 2021	27.61	28.00	27.40	28.00
711	NASDAQ	CSSEP	Thu, Apr 29, 2021	28.00	28.00	27.29	27.62
710	NASDAQ	CSSEP	Wed, Apr 28, 2021	27.30	27.75	27.30	27.62
709	NASDAQ	CSSEP	Tue, Apr 27, 2021	27.12	27.50	27.12	27.28
708	NASDAQ	CSSEP	Mon, Apr 26, 2021	27.13	27.56	27.05	27.10
707	NASDAQ	CSSEP	Fri, Apr 23, 2021	27.49	27.49	27.01	27.27
706	NASDAQ	CSSEP	Thu, Apr 22, 2021	27.15	27.41	27.13	27.30
705	NASDAQ	CSSEP	Wed, Apr 21, 2021	27.11	27.14	27.06	27.14
704	NASDAQ	CSSEP	Tue, Apr 20, 2021	27.06	27.15	27.05	27.15
703	NASDAQ	CSSEP	Mon, Apr 19, 2021	27.11	27.15	27.05	27.06
702	NASDAQ	CSSEP	Fri, Apr 16, 2021	27.03	27.12	27.00	27.12
701	NASDAQ	CSSEP	Thu, Apr 15, 2021	27.35	27.64	27.10	27.10
700	NASDAQ	CSSEP	Wed, Apr 14, 2021	27.16	27.53	27.16	27.34
699	NASDAQ	CSSEP	Tue, Apr 13, 2021	27.70	27.70	27.03	27.40
698	NASDAQ	CSSEP	Mon, Apr 12, 2021	27.23	27.70	26.97	27.57
697	NASDAQ	CSSEP	Fri, Apr 9, 2021	26.90	27.30	26.90	27.26
696	NASDAQ	CSSEP	Thu, Apr 8, 2021	26.93	26.98	26.90	26.97
695	NASDAQ	CSSEP	Wed, Apr 7, 2021	26.95	26.99	26.90	26.96
694	NASDAQ	CSSEP	Tue, Apr 6, 2021	26.92	26.99	26.91	26.97
693	NASDAQ	CSSEP	Mon, Apr 5, 2021	27.00	27.25	26.69	26.85
692	NASDAQ	CSSEP	Thu, Apr 1, 2021	26.63	27.90	26.60	27.01
691	NASDAQ	CSSEP	Wed, Mar 31, 2021	26.50	26.63	26.48	26.63
690	NASDAQ	CSSEP	Tue, Mar 30, 2021	26.88	26.88	26.51	26.57
689	NASDAQ	CSSEP	Mon, Mar 29, 2021	26.80	26.85	26.44	26.75
688	NASDAQ	CSSEP	Fri, Mar 26, 2021	26.63	26.87	26.63	26.72
687	NASDAQ	CSSEP	Thu, Mar 25, 2021	26.63	26.98	26.63	26.98
686	NASDAQ	CSSEP	Wed, Mar 24, 2021	27.25	27.35	26.57	26.98
685	NASDAQ	CSSEP	Tue, Mar 23, 2021	27.21	27.25	27.10	27.15
684	NASDAQ	CSSEP	Mon, Mar 22, 2021	27.10	27.20	27.10	27.17
683	NASDAQ	CSSEP	Fri, Mar 19, 2021	27.00	27.25	27.00	27.14
682	NASDAQ	CSSEP	Thu, Mar 18, 2021	26.75	27.13	26.50	27.00
681	NASDAQ	CSSEP	Wed, Mar 17, 2021	26.75	26.75	26.60	26.64
680	NASDAQ	CSSEP	Tue, Mar 16, 2021	26.66	26.73	26.60	26.73
679	NASDAQ	CSSEP	Mon, Mar 15, 2021	26.60	26.70	26.55	26.58
678	NASDAQ	CSSEP	Fri, Mar 12, 2021	26.51	26.68	26.47	26.57
677	NASDAQ	CSSEP	Thu, Mar 11, 2021	26.35	26.65	26.35	26.55
676	NASDAQ	CSSEP	Wed, Mar 10, 2021	26.41	26.65	26.41	26.60
675	NASDAQ	CSSEP	Tue, Mar 9, 2021	26.31	26.60	26.31	26.60
674	NASDAQ	CSSEP	Mon, Mar 8, 2021	26.00	26.45	26.00	26.25
673	NASDAQ	CSSEP	Fri, Mar 5, 2021	26.28	26.36	26.28	26.35
672	NASDAQ	CSSEP	Thu, Mar 4, 2021	26.50	26.50	26.25	26.46
671	NASDAQ	CSSEP	Wed, Mar 3, 2021	26.29	26.49	26.29	26.49
670	NASDAQ	CSSEP	Tue, Mar 2, 2021	26.40	26.75	26.26	26.35
669	NASDAQ	CSSEP	Mon, Mar 1, 2021	26.90	26.90	26.20	26.27
668	NASDAQ	CSSEP	Fri, Feb 26, 2021	26.21	26.50	26.18	26.18
667	NASDAQ	CSSEP	Thu, Feb 25, 2021	26.57	26.57	26.08	26.08
666	NASDAQ	CSSEP	Wed, Feb 24, 2021	26.76	26.76	26.19	26.40
665	NASDAQ	CSSEP	Tue, Feb 23, 2021	26.24	26.56	26.01	26.56
664	NASDAQ	CSSEP	Mon, Feb 22, 2021	26.05	26.38	25.96	26.21
663	NASDAQ	CSSEP	Fri, Feb 19, 2021	26.05	26.05	25.80	25.98
662	NASDAQ	CSSEP	Thu, Feb 18, 2021	26.04	26.05	25.91	26.05
661	NASDAQ	CSSEP	Wed, Feb 17, 2021	25.66	26.05	25.66	26.00
660	NASDAQ	CSSEP	Tue, Feb 16, 2021	25.87	26.24	25.85	26.05
659	NASDAQ	CSSEP	Fri, Feb 12, 2021	25.70	25.84	25.60	25.73
658	NASDAQ	CSSEP	Thu, Feb 11, 2021	25.64	25.70	25.64	25.69
657	NASDAQ	CSSEP	Wed, Feb 10, 2021	25.61	25.66	25.52	25.66
656	NASDAQ	CSSEP	Tue, Feb 9, 2021	25.55	25.69	25.50	25.55
655	NASDAQ	CSSEP	Mon, Feb 8, 2021	25.88	25.90	25.53	25.55
654	NASDAQ	CSSEP	Fri, Feb 5, 2021	25.80	25.97	25.78	25.89
653	NASDAQ	CSSEP	Thu, Feb 4, 2021	25.78	25.87	25.55	25.83
652	NASDAQ	CSSEP	Wed, Feb 3, 2021	25.70	25.99	25.53	25.95
651	NASDAQ	CSSEP	Tue, Feb 2, 2021	25.89	25.89	25.71	25.81
650	NASDAQ	CSSEP	Mon, Feb 1, 2021	25.73	25.85	25.50	25.65
649	NASDAQ	CSSEP	Fri, Jan 29, 2021	25.75	25.75	25.16	25.61
648	NASDAQ	CSSEP	Thu, Jan 28, 2021	24.95	25.90	24.95	25.70
647	NASDAQ	CSSEP	Wed, Jan 27, 2021	25.77	25.81	25.33	25.79
646	NASDAQ	CSSEP	Tue, Jan 26, 2021	25.95	25.96	25.92	25.93
645	NASDAQ	CSSEP	Mon, Jan 25, 2021	25.49	26.15	25.27	26.00
644	NASDAQ	CSSEP	Fri, Jan 22, 2021	25.29	25.71	25.27	25.35
643	NASDAQ	CSSEP	Thu, Jan 21, 2021	25.23	25.73	25.20	25.29
642	NASDAQ	CSSEP	Wed, Jan 20, 2021	25.10	25.15	25.05	25.15
641	NASDAQ	CSSEP	Tue, Jan 19, 2021	25.10	25.18	24.90	25.10
640	NASDAQ	CSSEP	Fri, Jan 15, 2021	24.92	25.10	24.81	25.10
639	NASDAQ	CSSEP	Thu, Jan 14, 2021	24.42	24.80	24.40	24.59
638	NASDAQ	CSSEP	Wed, Jan 13, 2021	24.65	24.68	24.35	24.35
637	NASDAQ	CSSEP	Tue, Jan 12, 2021	24.70	24.70	24.25	24.62
636	NASDAQ	CSSEP	Mon, Jan 11, 2021	24.84	24.93	24.51	24.64
635	NASDAQ	CSSEP	Fri, Jan 8, 2021	24.97	25.11	24.77	24.89
634	NASDAQ	CSSEP	Thu, Jan 7, 2021	24.85	24.90	24.76	24.84
633	NASDAQ	CSSEP	Wed, Jan 6, 2021	24.92	24.99	24.66	24.74
632	NASDAQ	CSSEP	Tue, Jan 5, 2021	24.50	24.90	24.50	24.90
631	NASDAQ	CSSEP	Mon, Jan 4, 2021	24.67	24.77	24.21	24.70
630	NASDAQ	CSSEP	Thu, Dec 31, 2020	24.40	24.68	24.25	24.51
629	NASDAQ	CSSEP	Wed, Dec 30, 2020	24.44	24.44	24.18	24.43
628	NASDAQ	CSSEP	Tue, Dec 29, 2020	24.69	24.78	24.26	24.63
627	NASDAQ	CSSEP	Mon, Dec 28, 2020	24.60	24.80	24.55	24.78
626	NASDAQ	CSSEP	Thu, Dec 24, 2020	24.49	24.60	24.28	24.60
625	NASDAQ	CSSEP	Wed, Dec 23, 2020	23.54	23.95	23.40	23.90
624	NASDAQ	CSSEP	Tue, Dec 22, 2020	23.42	23.48	23.37	23.40
623	NASDAQ	CSSEP	Mon, Dec 21, 2020	23.33	23.40	23.29	23.32
622	NASDAQ	CSSEP	Fri, Dec 18, 2020	23.25	23.42	23.25	23.37
621	NASDAQ	CSSEP	Thu, Dec 17, 2020	23.44	23.45	23.35	23.45
620	NASDAQ	CSSEP	Wed, Dec 16, 2020	23.29	23.42	23.29	23.30
619	NASDAQ	CSSEP	Tue, Dec 15, 2020	23.22	23.35	23.17	23.30
618	NASDAQ	CSSEP	Mon, Dec 14, 2020	23.35	23.35	23.06	23.09
617	NASDAQ	CSSEP	Fri, Dec 11, 2020	23.06	23.25	23.06	23.13
616	NASDAQ	CSSEP	Thu, Dec 10, 2020	23.00	23.21	23.00	23.04
615	NASDAQ	CSSEP	Wed, Dec 9, 2020	23.00	23.10	22.96	23.09
614	NASDAQ	CSSEP	Tue, Dec 8, 2020	23.05	23.09	23.00	23.00
613	NASDAQ	CSSEP	Mon, Dec 7, 2020	23.03	23.05	22.96	23.03
612	NASDAQ	CSSEP	Fri, Dec 4, 2020	22.95	23.09	22.95	22.98
611	NASDAQ	CSSEP	Thu, Dec 3, 2020	23.00	23.05	22.97	22.97
610	NASDAQ	CSSEP	Wed, Dec 2, 2020	22.99	23.03	22.95	22.99
609	NASDAQ	CSSEP	Tue, Dec 1, 2020	23.00	23.05	22.99	23.05
608	NASDAQ	CSSEP	Mon, Nov 30, 2020	22.88	23.00	22.85	22.98
607	NASDAQ	CSSEP	Fri, Nov 27, 2020	23.00	23.05	22.87	22.93
606	NASDAQ	CSSEP	Wed, Nov 25, 2020	23.10	23.15	22.95	22.95
605	NASDAQ	CSSEP	Tue, Nov 24, 2020	23.08	23.19	23.08	23.14
604	NASDAQ	CSSEP	Mon, Nov 23, 2020	23.10	23.10	23.04	23.08
603	NASDAQ	CSSEP	Fri, Nov 20, 2020	23.02	23.10	23.02	23.02
602	NASDAQ	CSSEP	Thu, Nov 19, 2020	23.03	23.12	23.00	23.03
601	NASDAQ	CSSEP	Wed, Nov 18, 2020	23.04	23.05	23.00	23.03
600	NASDAQ	CSSEP	Tue, Nov 17, 2020	22.95	23.05	22.94	23.00
599	NASDAQ	CSSEP	Mon, Nov 16, 2020	23.00	23.00	22.90	22.99
598	NASDAQ	CSSEP	Fri, Nov 13, 2020	23.00	23.00	22.87	23.00
597	NASDAQ	CSSEP	Thu, Nov 12, 2020	22.97	23.01	22.95	23.01
596	NASDAQ	CSSEP	Wed, Nov 11, 2020	22.82	23.03	22.82	23.00
595	NASDAQ	CSSEP	Tue, Nov 10, 2020	22.71	22.90	22.71	22.90
594	NASDAQ	CSSEP	Mon, Nov 9, 2020	22.65	22.88	22.41	22.82
593	NASDAQ	CSSEP	Fri, Nov 6, 2020	22.36	22.73	22.17	22.57
592	NASDAQ	CSSEP	Thu, Nov 5, 2020	22.78	22.78	22.37	22.51
591	NASDAQ	CSSEP	Wed, Nov 4, 2020	22.60	22.86	22.26	22.35
590	NASDAQ	CSSEP	Tue, Nov 3, 2020	22.37	22.88	22.37	22.58
589	NASDAQ	CSSEP	Mon, Nov 2, 2020	22.58	22.73	21.67	22.12
588	NASDAQ	CSSEP	Fri, Oct 30, 2020	22.65	22.95	22.40	22.55
587	NASDAQ	CSSEP	Thu, Oct 29, 2020	22.85	22.85	22.69	22.69
586	NASDAQ	CSSEP	Wed, Oct 28, 2020	23.05	23.05	22.75	22.77
585	NASDAQ	CSSEP	Tue, Oct 27, 2020	23.10	23.14	23.05	23.08
584	NASDAQ	CSSEP	Mon, Oct 26, 2020	23.10	23.20	23.04	23.05
583	NASDAQ	CSSEP	Fri, Oct 23, 2020	23.15	23.20	23.10	23.12
582	NASDAQ	CSSEP	Thu, Oct 22, 2020	23.10	23.15	23.03	23.11
581	NASDAQ	CSSEP	Wed, Oct 21, 2020	23.00	23.13	22.98	23.13
580	NASDAQ	CSSEP	Tue, Oct 20, 2020	23.00	23.05	22.75	23.00
579	NASDAQ	CSSEP	Mon, Oct 19, 2020	23.05	23.10	22.95	23.00
578	NASDAQ	CSSEP	Fri, Oct 16, 2020	23.05	23.10	23.05	23.08
577	NASDAQ	CSSEP	Thu, Oct 15, 2020	23.05	23.10	23.05	23.06
576	NASDAQ	CSSEP	Wed, Oct 14, 2020	23.04	23.11	23.04	23.10
575	NASDAQ	CSSEP	Tue, Oct 13, 2020	23.04	23.15	23.01	23.01
574	NASDAQ	CSSEP	Mon, Oct 12, 2020	23.12	23.15	23.00	23.02
573	NASDAQ	CSSEP	Fri, Oct 9, 2020	23.14	23.25	23.11	23.14
572	NASDAQ	CSSEP	Thu, Oct 8, 2020	23.14	23.25	23.10	23.15
571	NASDAQ	CSSEP	Wed, Oct 7, 2020	23.15	23.17	23.13	23.16
570	NASDAQ	CSSEP	Tue, Oct 6, 2020	23.14	23.15	23.11	23.13
569	NASDAQ	CSSEP	Mon, Oct 5, 2020	23.10	23.16	23.10	23.14
568	NASDAQ	CSSEP	Fri, Oct 2, 2020	23.10	23.20	23.09	23.09
567	NASDAQ	CSSEP	Thu, Oct 1, 2020	23.12	23.27	23.12	23.15
566	NASDAQ	CSSEP	Wed, Sep 30, 2020	23.17	23.29	23.04	23.10
565	NASDAQ	CSSEP	Tue, Sep 29, 2020	23.15	23.15	23.05	23.05
564	NASDAQ	CSSEP	Mon, Sep 28, 2020	23.20	23.40	23.20	23.25
563	NASDAQ	CSSEP	Fri, Sep 25, 2020	23.10	23.25	23.10	23.25
562	NASDAQ	CSSEP	Thu, Sep 24, 2020	23.05	23.18	23.05	23.10
561	NASDAQ	CSSEP	Wed, Sep 23, 2020	23.10	23.29	22.96	23.20
560	NASDAQ	CSSEP	Tue, Sep 22, 2020	23.10	23.20	22.95	23.10
559	NASDAQ	CSSEP	Mon, Sep 21, 2020	23.05	23.20	23.05	23.10
558	NASDAQ	CSSEP	Fri, Sep 18, 2020	23.00	23.13	22.81	23.08
557	NASDAQ	CSSEP	Thu, Sep 17, 2020	23.00	23.08	23.00	23.05
556	NASDAQ	CSSEP	Wed, Sep 16, 2020	23.25	23.28	23.03	23.10
555	NASDAQ	CSSEP	Tue, Sep 15, 2020	23.25	23.50	23.00	23.20
554	NASDAQ	CSSEP	Mon, Sep 14, 2020	23.29	23.47	23.00	23.00
553	NASDAQ	CSSEP	Fri, Sep 11, 2020	23.30	23.41	23.20	23.20
552	NASDAQ	CSSEP	Thu, Sep 10, 2020	23.25	23.39	23.25	23.28
551	NASDAQ	CSSEP	Wed, Sep 9, 2020	23.05	23.33	23.05	23.20
550	NASDAQ	CSSEP	Tue, Sep 8, 2020	22.99	23.10	22.95	23.00
549	NASDAQ	CSSEP	Fri, Sep 4, 2020	23.06	23.06	22.80	23.05
548	NASDAQ	CSSEP	Thu, Sep 3, 2020	23.28	23.39	22.91	23.08
547	NASDAQ	CSSEP	Wed, Sep 2, 2020	23.25	23.63	23.20	23.31
546	NASDAQ	CSSEP	Tue, Sep 1, 2020	23.18	23.35	23.00	23.25
545	NASDAQ	CSSEP	Mon, Aug 31, 2020	23.37	23.74	23.19	23.34
544	NASDAQ	CSSEP	Fri, Aug 28, 2020	23.17	23.20	23.10	23.10
543	NASDAQ	CSSEP	Thu, Aug 27, 2020	23.30	23.39	23.30	23.32
542	NASDAQ	CSSEP	Wed, Aug 26, 2020	23.35	23.39	23.22	23.30
541	NASDAQ	CSSEP	Tue, Aug 25, 2020	23.34	23.39	23.30	23.39
540	NASDAQ	CSSEP	Mon, Aug 24, 2020	23.34	23.40	23.34	23.34
539	NASDAQ	CSSEP	Fri, Aug 21, 2020	23.39	23.48	23.25	23.34
538	NASDAQ	CSSEP	Thu, Aug 20, 2020	23.50	23.55	23.23	23.48
537	NASDAQ	CSSEP	Wed, Aug 19, 2020	23.05	23.50	23.05	23.40
536	NASDAQ	CSSEP	Tue, Aug 18, 2020	23.01	23.15	22.99	23.08
535	NASDAQ	CSSEP	Mon, Aug 17, 2020	23.15	23.24	23.00	23.00
534	NASDAQ	CSSEP	Fri, Aug 14, 2020	23.03	23.05	22.93	23.00
533	NASDAQ	CSSEP	Thu, Aug 13, 2020	22.98	22.98	22.80	22.94
532	NASDAQ	CSSEP	Wed, Aug 12, 2020	23.03	23.14	22.87	22.88
531	NASDAQ	CSSEP	Tue, Aug 11, 2020	23.00	23.00	22.90	22.96
530	NASDAQ	CSSEP	Mon, Aug 10, 2020	23.00	23.05	22.95	22.96
529	NASDAQ	CSSEP	Fri, Aug 7, 2020	22.98	23.06	22.98	23.00
528	NASDAQ	CSSEP	Thu, Aug 6, 2020	22.90	23.05	22.90	23.05
527	NASDAQ	CSSEP	Wed, Aug 5, 2020	23.00	23.00	22.83	22.85
526	NASDAQ	CSSEP	Tue, Aug 4, 2020	22.95	23.00	22.94	23.00
525	NASDAQ	CSSEP	Mon, Aug 3, 2020	22.91	23.05	22.90	22.98
524	NASDAQ	CSSEP	Fri, Jul 31, 2020	23.05	23.05	22.80	22.93
523	NASDAQ	CSSEP	Thu, Jul 30, 2020	23.14	23.14	22.89	23.00
522	NASDAQ	CSSEP	Wed, Jul 29, 2020	23.20	23.20	23.10	23.13
521	NASDAQ	CSSEP	Tue, Jul 28, 2020	23.15	23.15	23.07	23.10
520	NASDAQ	CSSEP	Mon, Jul 27, 2020	23.13	23.24	23.01	23.10
519	NASDAQ	CSSEP	Fri, Jul 24, 2020	23.20	23.21	23.02	23.14
518	NASDAQ	CSSEP	Thu, Jul 23, 2020	23.26	23.35	23.20	23.25
517	NASDAQ	CSSEP	Wed, Jul 22, 2020	23.13	23.63	23.12	23.60
516	NASDAQ	CSSEP	Tue, Jul 21, 2020	23.50	23.63	23.03	23.03
515	NASDAQ	CSSEP	Mon, Jul 20, 2020	23.44	23.75	23.42	23.45
514	NASDAQ	CSSEP	Fri, Jul 17, 2020	23.07	23.44	23.00	23.44
513	NASDAQ	CSSEP	Thu, Jul 16, 2020	23.08	23.33	22.92	23.00
512	NASDAQ	CSSEP	Wed, Jul 15, 2020	23.23	23.23	23.00	23.08
511	NASDAQ	CSSEP	Tue, Jul 14, 2020	23.00	23.23	23.00	23.23
510	NASDAQ	CSSEP	Mon, Jul 13, 2020	23.29	23.39	22.76	22.89
509	NASDAQ	CSSEP	Fri, Jul 10, 2020	23.34	23.34	23.21	23.31
508	NASDAQ	CSSEP	Thu, Jul 9, 2020	23.22	23.34	23.20	23.20
507	NASDAQ	CSSEP	Wed, Jul 8, 2020	23.34	23.34	22.72	23.26
506	NASDAQ	CSSEP	Tue, Jul 7, 2020	23.20	23.43	23.15	23.20
505	NASDAQ	CSSEP	Mon, Jul 6, 2020	22.79	23.43	22.52	23.21
504	NASDAQ	CSSEP	Thu, Jul 2, 2020	22.51	22.80	22.51	22.52
503	NASDAQ	CSSEP	Wed, Jul 1, 2020	22.70	22.76	22.61	22.61
502	NASDAQ	CSSEP	Tue, Jun 30, 2020	0.00	0.00	0.00	22.66
501	NASDAQ	CSSEP	Mon, Jun 29, 2020	23.00	23.00	22.63	22.66
500	NASDAQ	CSSEP	Fri, Jun 26, 2020	22.50	22.50	22.50	22.50
499	NASDAQ	CSSEP	Thu, Jun 25, 2020	22.79	23.05	22.40	22.51
498	NASDAQ	CSSEP	Wed, Jun 24, 2020	22.43	22.75	22.43	22.75
497	NASDAQ	CSSEP	Tue, Jun 23, 2020	22.72	22.72	22.41	22.44
496	NASDAQ	CSSEP	Mon, Jun 22, 2020	22.40	22.86	22.40	22.67
495	NASDAQ	CSSEP	Fri, Jun 19, 2020	22.61	22.61	22.00	22.40
494	NASDAQ	CSSEP	Thu, Jun 18, 2020	23.17	23.17	22.00	22.50
493	NASDAQ	CSSEP	Wed, Jun 17, 2020	22.33	22.44	22.33	22.35
492	NASDAQ	CSSEP	Tue, Jun 16, 2020	22.69	22.79	22.20	22.31
491	NASDAQ	CSSEP	Mon, Jun 15, 2020	22.01	22.80	22.00	22.51
490	NASDAQ	CSSEP	Fri, Jun 12, 2020	23.00	23.00	22.03	22.20
489	NASDAQ	CSSEP	Thu, Jun 11, 2020	22.86	23.16	22.70	22.70
488	NASDAQ	CSSEP	Wed, Jun 10, 2020	23.20	23.22	23.11	23.18
487	NASDAQ	CSSEP	Tue, Jun 9, 2020	23.20	23.24	23.14	23.23
486	NASDAQ	CSSEP	Mon, Jun 8, 2020	23.19	23.24	23.06	23.17
485	NASDAQ	CSSEP	Fri, Jun 5, 2020	23.17	23.24	23.01	23.15
484	NASDAQ	CSSEP	Thu, Jun 4, 2020	23.14	23.23	22.95	22.96
483	NASDAQ	CSSEP	Wed, Jun 3, 2020	23.24	23.24	23.05	23.16
482	NASDAQ	CSSEP	Tue, Jun 2, 2020	23.09	23.20	23.00	23.17
481	NASDAQ	CSSEP	Mon, Jun 1, 2020	23.17	23.29	23.06	23.06
480	NASDAQ	CSSEP	Fri, May 29, 2020	23.25	23.27	23.10	23.10
479	NASDAQ	CSSEP	Thu, May 28, 2020	23.35	23.35	23.18	23.25
478	NASDAQ	CSSEP	Wed, May 27, 2020	23.43	23.44	23.17	23.35
477	NASDAQ	CSSEP	Tue, May 26, 2020	23.43	23.43	23.20	23.35
476	NASDAQ	CSSEP	Fri, May 22, 2020	23.33	23.44	23.33	23.43
475	NASDAQ	CSSEP	Thu, May 21, 2020	23.44	23.44	23.25	23.25
474	NASDAQ	CSSEP	Wed, May 20, 2020	23.33	23.44	23.11	23.39
473	NASDAQ	CSSEP	Tue, May 19, 2020	22.65	23.34	22.65	23.20
472	NASDAQ	CSSEP	Mon, May 18, 2020	22.31	22.89	21.89	22.45
471	NASDAQ	CSSEP	Fri, May 15, 2020	21.10	21.90	21.00	21.75
470	NASDAQ	CSSEP	Thu, May 14, 2020	22.55	22.55	20.29	21.12
469	NASDAQ	CSSEP	Wed, May 13, 2020	23.29	23.30	22.78	22.78
468	NASDAQ	CSSEP	Tue, May 12, 2020	23.25	23.30	23.25	23.30
467	NASDAQ	CSSEP	Mon, May 11, 2020	23.28	23.41	23.22	23.22
466	NASDAQ	CSSEP	Fri, May 8, 2020	23.37	23.44	23.15	23.34
465	NASDAQ	CSSEP	Thu, May 7, 2020	23.16	23.44	23.16	23.44
464	NASDAQ	CSSEP	Wed, May 6, 2020	23.50	23.50	23.00	23.50
463	NASDAQ	CSSEP	Tue, May 5, 2020	23.00	23.90	22.86	23.14
462	NASDAQ	CSSEP	Mon, May 4, 2020	23.00	23.00	22.87	22.99
461	NASDAQ	CSSEP	Fri, May 1, 2020	23.03	23.20	22.99	23.04
460	NASDAQ	CSSEP	Thu, Apr 30, 2020	23.48	23.48	23.12	23.12
459	NASDAQ	CSSEP	Wed, Apr 29, 2020	23.35	23.40	23.19	23.40
458	NASDAQ	CSSEP	Tue, Apr 28, 2020	23.35	23.44	23.21	23.38
457	NASDAQ	CSSEP	Mon, Apr 27, 2020	23.20	23.48	23.20	23.39
456	NASDAQ	CSSEP	Fri, Apr 24, 2020	23.00	23.44	23.00	23.18
455	NASDAQ	CSSEP	Thu, Apr 23, 2020	23.46	23.54	23.21	23.28
454	NASDAQ	CSSEP	Wed, Apr 22, 2020	23.47	23.51	23.36	23.36
453	NASDAQ	CSSEP	Tue, Apr 21, 2020	23.51	23.70	23.07	23.55
452	NASDAQ	CSSEP	Mon, Apr 20, 2020	22.96	23.51	22.53	23.20
451	NASDAQ	CSSEP	Fri, Apr 17, 2020	23.11	23.62	23.10	23.62
450	NASDAQ	CSSEP	Thu, Apr 16, 2020	23.10	23.95	22.41	23.00
449	NASDAQ	CSSEP	Wed, Apr 15, 2020	22.00	23.95	22.00	22.68
448	NASDAQ	CSSEP	Tue, Apr 14, 2020	22.51	22.51	20.59	22.47
447	NASDAQ	CSSEP	Mon, Apr 13, 2020	23.65	23.76	21.95	22.51
446	NASDAQ	CSSEP	Thu, Apr 9, 2020	22.66	24.00	22.36	23.68
445	NASDAQ	CSSEP	Wed, Apr 8, 2020	21.81	22.25	20.55	22.25
444	NASDAQ	CSSEP	Tue, Apr 7, 2020	20.65	21.00	20.55	21.00
443	NASDAQ	CSSEP	Mon, Apr 6, 2020	20.05	20.88	19.86	20.76
442	NASDAQ	CSSEP	Fri, Apr 3, 2020	19.76	20.50	19.30	19.50
441	NASDAQ	CSSEP	Thu, Apr 2, 2020	19.28	19.75	19.25	19.75
440	NASDAQ	CSSEP	Wed, Apr 1, 2020	20.35	20.63	19.25	19.25
439	NASDAQ	CSSEP	Tue, Mar 31, 2020	18.50	20.75	18.50	20.20
438	NASDAQ	CSSEP	Mon, Mar 30, 2020	19.35	19.42	18.01	18.02
437	NASDAQ	CSSEP	Fri, Mar 27, 2020	20.08	20.08	18.53	19.48
436	NASDAQ	CSSEP	Thu, Mar 26, 2020	19.07	20.50	18.85	20.03
435	NASDAQ	CSSEP	Wed, Mar 25, 2020	17.25	19.43	16.77	19.30
434	NASDAQ	CSSEP	Tue, Mar 24, 2020	16.18	17.70	16.18	16.90
433	NASDAQ	CSSEP	Mon, Mar 23, 2020	16.01	16.75	15.57	16.00
432	NASDAQ	CSSEP	Fri, Mar 20, 2020	18.18	18.50	15.54	16.85
431	NASDAQ	CSSEP	Thu, Mar 19, 2020	16.55	17.17	11.50	16.84
430	NASDAQ	CSSEP	Wed, Mar 18, 2020	17.51	18.00	15.25	16.55
429	NASDAQ	CSSEP	Tue, Mar 17, 2020	18.01	19.78	16.26	18.42
428	NASDAQ	CSSEP	Mon, Mar 16, 2020	23.00	23.00	10.00	18.25
427	NASDAQ	CSSEP	Fri, Mar 13, 2020	23.10	24.46	23.10	23.50
426	NASDAQ	CSSEP	Thu, Mar 12, 2020	24.00	24.00	22.53	22.66
425	NASDAQ	CSSEP	Wed, Mar 11, 2020	24.50	24.50	24.11	24.26
424	NASDAQ	CSSEP	Tue, Mar 10, 2020	25.09	25.56	23.32	23.65
423	NASDAQ	CSSEP	Mon, Mar 9, 2020	25.49	25.49	24.61	24.85
422	NASDAQ	CSSEP	Fri, Mar 6, 2020	25.13	25.85	25.13	25.84
421	NASDAQ	CSSEP	Thu, Mar 5, 2020	25.75	26.00	25.75	25.79
420	NASDAQ	CSSEP	Wed, Mar 4, 2020	25.70	26.24	25.63	25.83
419	NASDAQ	CSSEP	Tue, Mar 3, 2020	25.79	25.97	25.58	25.58
418	NASDAQ	CSSEP	Mon, Mar 2, 2020	25.41	25.99	25.31	25.75
417	NASDAQ	CSSEP	Fri, Feb 28, 2020	25.30	26.02	25.05	25.07
416	NASDAQ	CSSEP	Thu, Feb 27, 2020	25.68	26.00	25.09	25.54
415	NASDAQ	CSSEP	Wed, Feb 26, 2020	26.23	26.50	26.23	26.41
414	NASDAQ	CSSEP	Tue, Feb 25, 2020	26.17	26.23	25.97	26.23
413	NASDAQ	CSSEP	Mon, Feb 24, 2020	26.15	26.50	26.07	26.23
412	NASDAQ	CSSEP	Fri, Feb 21, 2020	26.58	26.58	26.28	26.28
411	NASDAQ	CSSEP	Thu, Feb 20, 2020	26.21	26.40	26.04	26.28
410	NASDAQ	CSSEP	Wed, Feb 19, 2020	26.09	26.24	26.09	26.10
409	NASDAQ	CSSEP	Tue, Feb 18, 2020	26.00	26.23	26.00	26.06
408	NASDAQ	CSSEP	Fri, Feb 14, 2020	25.88	25.96	25.88	25.89
407	NASDAQ	CSSEP	Thu, Feb 13, 2020	25.90	25.96	25.88	25.95
406	NASDAQ	CSSEP	Wed, Feb 12, 2020	25.92	25.99	25.88	25.88
405	NASDAQ	CSSEP	Tue, Feb 11, 2020	25.90	25.92	25.88	25.92
404	NASDAQ	CSSEP	Mon, Feb 10, 2020	25.96	25.96	25.86	25.86
403	NASDAQ	CSSEP	Fri, Feb 7, 2020	25.86	25.97	25.86	25.95
402	NASDAQ	CSSEP	Thu, Feb 6, 2020	25.92	25.92	25.80	25.82
401	NASDAQ	CSSEP	Wed, Feb 5, 2020	25.80	25.92	25.75	25.77
400	NASDAQ	CSSEP	Tue, Feb 4, 2020	25.81	25.97	25.78	25.94
399	NASDAQ	CSSEP	Mon, Feb 3, 2020	25.75	25.87	25.70	25.80
398	NASDAQ	CSSEP	Fri, Jan 31, 2020	25.77	25.97	25.63	25.68
397	NASDAQ	CSSEP	Thu, Jan 30, 2020	25.64	25.77	25.64	25.77
396	NASDAQ	CSSEP	Wed, Jan 29, 2020	25.88	25.95	25.88	25.92
395	NASDAQ	CSSEP	Tue, Jan 28, 2020	25.80	26.02	25.76	26.00
394	NASDAQ	CSSEP	Mon, Jan 27, 2020	25.69	25.80	25.62	25.77
393	NASDAQ	CSSEP	Fri, Jan 24, 2020	26.00	26.00	25.75	25.75
392	NASDAQ	CSSEP	Thu, Jan 23, 2020	26.00	26.00	25.91	25.98
391	NASDAQ	CSSEP	Wed, Jan 22, 2020	26.20	26.20	25.95	25.96
390	NASDAQ	CSSEP	Tue, Jan 21, 2020	26.07	26.32	26.02	26.25
389	NASDAQ	CSSEP	Fri, Jan 17, 2020	25.97	26.05	25.95	26.03
388	NASDAQ	CSSEP	Thu, Jan 16, 2020	25.85	25.97	25.82	25.96
387	NASDAQ	CSSEP	Wed, Jan 15, 2020	25.88	25.88	25.85	25.85
386	NASDAQ	CSSEP	Tue, Jan 14, 2020	25.92	25.92	25.80	25.82
385	NASDAQ	CSSEP	Mon, Jan 13, 2020	25.82	25.93	25.82	25.90
384	NASDAQ	CSSEP	Fri, Jan 10, 2020	25.88	25.88	25.65	25.80
383	NASDAQ	CSSEP	Thu, Jan 9, 2020	25.73	25.91	25.70	25.70
382	NASDAQ	CSSEP	Wed, Jan 8, 2020	25.72	25.80	25.61	25.64
381	NASDAQ	CSSEP	Tue, Jan 7, 2020	25.79	25.82	25.67	25.80
380	NASDAQ	CSSEP	Mon, Jan 6, 2020	25.78	25.78	25.65	25.73
379	NASDAQ	CSSEP	Fri, Jan 3, 2020	25.62	25.75	25.59	25.70
378	NASDAQ	CSSEP	Thu, Jan 2, 2020	25.72	25.77	25.65	25.68
377	NASDAQ	CSSEP	Tue, Dec 31, 2019	25.73	25.73	25.63	25.70
376	NASDAQ	CSSEP	Mon, Dec 30, 2019	25.81	25.81	25.60	25.66
375	NASDAQ	CSSEP	Fri, Dec 27, 2019	25.67	25.85	25.60	25.81
374	NASDAQ	CSSEP	Thu, Dec 26, 2019	25.65	25.76	25.50	25.67
373	NASDAQ	CSSEP	Tue, Dec 24, 2019	25.71	25.79	25.50	25.60
372	NASDAQ	CSSEP	Mon, Dec 23, 2019	25.50	25.73	25.48	25.55
371	NASDAQ	CSSEP	Fri, Dec 20, 2019	25.44	25.54	25.42	25.42
370	NASDAQ	CSSEP	Thu, Dec 19, 2019	25.57	25.92	25.46	25.46
369	NASDAQ	CSSEP	Wed, Dec 18, 2019	25.50	25.60	25.50	25.59
368	NASDAQ	CSSEP	Tue, Dec 17, 2019	25.52	25.60	25.50	25.55
367	NASDAQ	CSSEP	Mon, Dec 16, 2019	25.48	25.60	25.48	25.54
366	NASDAQ	CSSEP	Fri, Dec 13, 2019	25.58	25.58	25.51	25.53
365	NASDAQ	CSSEP	Thu, Dec 12, 2019	25.44	25.60	25.44	25.58
364	NASDAQ	CSSEP	Wed, Dec 11, 2019	25.40	25.46	25.40	25.46
363	NASDAQ	CSSEP	Tue, Dec 10, 2019	25.32	25.40	25.32	25.40
362	NASDAQ	CSSEP	Mon, Dec 9, 2019	25.28	25.39	25.25	25.34
361	NASDAQ	CSSEP	Fri, Dec 6, 2019	25.22	25.38	25.22	25.29
360	NASDAQ	CSSEP	Thu, Dec 5, 2019	25.17	25.39	25.17	25.25
359	NASDAQ	CSSEP	Wed, Dec 4, 2019	25.20	25.35	25.19	25.35
358	NASDAQ	CSSEP	Tue, Dec 3, 2019	25.17	25.30	25.10	25.24
357	NASDAQ	CSSEP	Mon, Dec 2, 2019	25.20	25.21	25.17	25.17
356	NASDAQ	CSSEP	Fri, Nov 29, 2019	25.16	25.22	25.09	25.20
355	NASDAQ	CSSEP	Wed, Nov 27, 2019	25.09	25.16	25.09	25.16
354	NASDAQ	CSSEP	Tue, Nov 26, 2019	25.23	25.38	25.15	25.31
353	NASDAQ	CSSEP	Mon, Nov 25, 2019	25.19	25.42	25.10	25.25
352	NASDAQ	CSSEP	Fri, Nov 22, 2019	25.17	25.20	25.09	25.16
351	NASDAQ	CSSEP	Thu, Nov 21, 2019	25.20	25.20	25.07	25.13
350	NASDAQ	CSSEP	Wed, Nov 20, 2019	25.19	25.40	25.07	25.18
349	NASDAQ	CSSEP	Tue, Nov 19, 2019	25.25	25.28	25.14	25.19
348	NASDAQ	CSSEP	Mon, Nov 18, 2019	25.82	25.90	25.30	25.35
347	NASDAQ	CSSEP	Fri, Nov 15, 2019	25.56	25.85	25.40	25.77
346	NASDAQ	CSSEP	Thu, Nov 14, 2019	25.50	25.80	25.49	25.65
345	NASDAQ	CSSEP	Wed, Nov 13, 2019	25.40	25.50	25.40	25.50
344	NASDAQ	CSSEP	Tue, Nov 12, 2019	25.47	25.50	25.40	25.40
343	NASDAQ	CSSEP	Mon, Nov 11, 2019	25.50	25.50	25.40	25.40
342	NASDAQ	CSSEP	Fri, Nov 8, 2019	25.46	25.50	25.42	25.42
341	NASDAQ	CSSEP	Thu, Nov 7, 2019	25.42	25.45	25.42	25.45
340	NASDAQ	CSSEP	Wed, Nov 6, 2019	25.46	25.46	25.44	25.44
339	NASDAQ	CSSEP	Tue, Nov 5, 2019	25.48	25.50	25.46	25.46
338	NASDAQ	CSSEP	Mon, Nov 4, 2019	25.33	25.50	25.30	25.45
337	NASDAQ	CSSEP	Fri, Nov 1, 2019	25.24	25.40	25.16	25.38
336	NASDAQ	CSSEP	Thu, Oct 31, 2019	25.30	25.30	25.15	25.30
335	NASDAQ	CSSEP	Wed, Oct 30, 2019	25.22	25.30	25.07	25.30
334	NASDAQ	CSSEP	Tue, Oct 29, 2019	25.30	25.40	25.26	25.40
333	NASDAQ	CSSEP	Mon, Oct 28, 2019	25.17	25.28	25.17	25.28
332	NASDAQ	CSSEP	Fri, Oct 25, 2019	25.27	25.28	25.26	25.28
331	NASDAQ	CSSEP	Thu, Oct 24, 2019	25.23	25.29	25.20	25.28
330	NASDAQ	CSSEP	Wed, Oct 23, 2019	25.24	25.24	25.15	25.23
329	NASDAQ	CSSEP	Tue, Oct 22, 2019	25.18	25.25	25.18	25.23
328	NASDAQ	CSSEP	Mon, Oct 21, 2019	25.20	25.33	25.20	25.25
327	NASDAQ	CSSEP	Fri, Oct 18, 2019	25.15	25.32	25.11	25.25
326	NASDAQ	CSSEP	Thu, Oct 17, 2019	25.12	25.20	25.11	25.15
325	NASDAQ	CSSEP	Wed, Oct 16, 2019	25.06	25.10	25.06	25.09
324	NASDAQ	CSSEP	Tue, Oct 15, 2019	25.12	25.14	25.02	25.05
323	NASDAQ	CSSEP	Mon, Oct 14, 2019	25.19	25.22	25.00	25.12
322	NASDAQ	CSSEP	Fri, Oct 11, 2019	25.11	25.16	25.08	25.08
321	NASDAQ	CSSEP	Thu, Oct 10, 2019	25.19	25.19	25.10	25.17
320	NASDAQ	CSSEP	Wed, Oct 9, 2019	25.20	25.21	25.17	25.20
319	NASDAQ	CSSEP	Tue, Oct 8, 2019	25.18	25.18	25.15	25.15
318	NASDAQ	CSSEP	Mon, Oct 7, 2019	25.07	25.19	25.07	25.18
317	NASDAQ	CSSEP	Fri, Oct 4, 2019	25.08	25.21	25.05	25.10
316	NASDAQ	CSSEP	Thu, Oct 3, 2019	25.10	25.15	25.06	25.12
315	NASDAQ	CSSEP	Wed, Oct 2, 2019	25.19	25.19	25.05	25.05
314	NASDAQ	CSSEP	Tue, Oct 1, 2019	25.21	25.28	25.11	25.14
313	NASDAQ	CSSEP	Mon, Sep 30, 2019	25.15	25.18	25.14	25.18
312	NASDAQ	CSSEP	Fri, Sep 27, 2019	25.17	25.23	25.05	25.15
311	NASDAQ	CSSEP	Thu, Sep 26, 2019	25.30	25.44	25.30	25.44
310	NASDAQ	CSSEP	Wed, Sep 25, 2019	25.41	25.45	25.30	25.30
309	NASDAQ	CSSEP	Tue, Sep 24, 2019	25.34	25.40	25.15	25.40
308	NASDAQ	CSSEP	Mon, Sep 23, 2019	25.24	25.30	25.12	25.12
307	NASDAQ	CSSEP	Fri, Sep 20, 2019	25.19	25.25	25.07	25.15
306	NASDAQ	CSSEP	Thu, Sep 19, 2019	25.23	25.30	25.10	25.13
305	NASDAQ	CSSEP	Wed, Sep 18, 2019	25.28	25.28	25.15	25.19
304	NASDAQ	CSSEP	Tue, Sep 17, 2019	25.26	25.29	25.16	25.16
303	NASDAQ	CSSEP	Mon, Sep 16, 2019	25.30	25.30	25.14	25.21
302	NASDAQ	CSSEP	Fri, Sep 13, 2019	25.22	25.33	25.07	25.30
301	NASDAQ	CSSEP	Thu, Sep 12, 2019	25.15	25.31	25.12	25.18
300	NASDAQ	CSSEP	Wed, Sep 11, 2019	25.15	25.20	25.07	25.19
299	NASDAQ	CSSEP	Tue, Sep 10, 2019	25.35	25.35	25.16	25.22
298	NASDAQ	CSSEP	Mon, Sep 9, 2019	25.14	25.31	25.10	25.10
297	NASDAQ	CSSEP	Fri, Sep 6, 2019	25.12	25.22	25.10	25.22
296	NASDAQ	CSSEP	Thu, Sep 5, 2019	25.05	25.30	25.00	25.20
295	NASDAQ	CSSEP	Wed, Sep 4, 2019	25.35	25.35	25.19	25.21
294	NASDAQ	CSSEP	Tue, Sep 3, 2019	25.37	25.38	25.20	25.20
293	NASDAQ	CSSEP	Fri, Aug 30, 2019	25.40	25.43	25.21	25.31
292	NASDAQ	CSSEP	Thu, Aug 29, 2019	25.17	25.40	24.94	25.40
291	NASDAQ	CSSEP	Wed, Aug 28, 2019	25.20	25.21	25.11	25.21
290	NASDAQ	CSSEP	Tue, Aug 27, 2019	25.10	25.19	24.99	25.19
289	NASDAQ	CSSEP	Mon, Aug 26, 2019	25.00	25.10	25.00	25.07
288	NASDAQ	CSSEP	Fri, Aug 23, 2019	25.00	25.00	24.97	24.98
287	NASDAQ	CSSEP	Thu, Aug 22, 2019	25.00	25.00	24.93	24.97
286	NASDAQ	CSSEP	Wed, Aug 21, 2019	24.91	24.97	24.90	24.94
285	NASDAQ	CSSEP	Tue, Aug 20, 2019	24.90	24.95	24.80	24.93
284	NASDAQ	CSSEP	Mon, Aug 19, 2019	25.00	25.04	24.90	25.00
283	NASDAQ	CSSEP	Fri, Aug 16, 2019	24.95	25.06	24.95	25.03
282	NASDAQ	CSSEP	Thu, Aug 15, 2019	25.05	25.05	24.87	24.93
281	NASDAQ	CSSEP	Wed, Aug 14, 2019	25.22	25.22	25.06	25.06
280	NASDAQ	CSSEP	Tue, Aug 13, 2019	25.20	25.21	25.12	25.18
279	NASDAQ	CSSEP	Mon, Aug 12, 2019	25.22	25.22	25.09	25.20
278	NASDAQ	CSSEP	Fri, Aug 9, 2019	25.05	25.22	25.05	25.22
277	NASDAQ	CSSEP	Thu, Aug 8, 2019	25.08	25.21	25.08	25.17
276	NASDAQ	CSSEP	Wed, Aug 7, 2019	25.07	25.15	25.04	25.05
275	NASDAQ	CSSEP	Tue, Aug 6, 2019	25.15	25.15	25.09	25.09
274	NASDAQ	CSSEP	Mon, Aug 5, 2019	25.22	25.22	25.05	25.06
273	NASDAQ	CSSEP	Fri, Aug 2, 2019	25.20	25.22	25.20	25.22
272	NASDAQ	CSSEP	Thu, Aug 1, 2019	25.25	25.38	25.25	25.30
271	NASDAQ	CSSEP	Wed, Jul 31, 2019	25.23	25.30	25.22	25.27
270	NASDAQ	CSSEP	Tue, Jul 30, 2019	25.00	25.23	25.00	25.18
269	NASDAQ	CSSEP	Mon, Jul 29, 2019	25.20	25.40	25.15	25.26
268	NASDAQ	CSSEP	Fri, Jul 26, 2019	25.35	25.35	25.19	25.25
267	NASDAQ	CSSEP	Thu, Jul 25, 2019	25.22	25.25	25.19	25.25
266	NASDAQ	CSSEP	Wed, Jul 24, 2019	25.10	25.23	25.10	25.20
265	NASDAQ	CSSEP	Tue, Jul 23, 2019	25.00	25.22	25.00	25.20
264	NASDAQ	CSSEP	Mon, Jul 22, 2019	25.00	25.00	24.94	24.99
263	NASDAQ	CSSEP	Fri, Jul 19, 2019	25.00	25.00	24.95	25.00
262	NASDAQ	CSSEP	Thu, Jul 18, 2019	24.95	25.00	24.95	24.97
261	NASDAQ	CSSEP	Wed, Jul 17, 2019	24.93	25.00	24.90	24.98
260	NASDAQ	CSSEP	Tue, Jul 16, 2019	25.00	25.00	24.92	24.95
259	NASDAQ	CSSEP	Mon, Jul 15, 2019	25.00	25.00	24.96	24.97
258	NASDAQ	CSSEP	Fri, Jul 12, 2019	24.90	25.00	24.90	25.00
257	NASDAQ	CSSEP	Thu, Jul 11, 2019	25.00	25.00	24.95	25.00
256	NASDAQ	CSSEP	Wed, Jul 10, 2019	24.99	25.00	24.95	25.00
255	NASDAQ	CSSEP	Tue, Jul 9, 2019	25.00	25.00	24.90	24.91
254	NASDAQ	CSSEP	Mon, Jul 8, 2019	24.85	25.04	24.85	25.00
253	NASDAQ	CSSEP	Fri, Jul 5, 2019	24.83	24.93	24.83	24.85
252	NASDAQ	CSSEP	Wed, Jul 3, 2019	24.75	24.92	24.75	24.80
251	NASDAQ	CSSEP	Tue, Jul 2, 2019	24.79	24.98	24.74	24.75
250	NASDAQ	CSSEP	Mon, Jul 1, 2019	24.80	24.95	24.77	24.78
249	NASDAQ	CSSEP	Fri, Jun 28, 2019	24.94	24.97	24.90	24.93
248	NASDAQ	CSSEP	Thu, Jun 27, 2019	25.09	25.09	24.90	24.95
247	NASDAQ	CSSEP	Wed, Jun 26, 2019	25.45	25.45	24.99	25.15
246	NASDAQ	CSSEP	Tue, Jun 25, 2019	25.10	25.18	25.08	25.16
245	NASDAQ	CSSEP	Mon, Jun 24, 2019	25.16	25.25	25.08	25.16
244	NASDAQ	CSSEP	Fri, Jun 21, 2019	25.00	25.20	24.99	25.10
243	NASDAQ	CSSEP	Thu, Jun 20, 2019	25.04	25.07	25.01	25.07
242	NASDAQ	CSSEP	Wed, Jun 19, 2019	25.10	25.10	24.97	25.04
241	NASDAQ	CSSEP	Tue, Jun 18, 2019	24.90	25.14	24.90	25.00
240	NASDAQ	CSSEP	Mon, Jun 17, 2019	24.99	24.99	24.87	24.93
239	NASDAQ	CSSEP	Fri, Jun 14, 2019	25.15	25.15	24.95	24.97
238	NASDAQ	CSSEP	Thu, Jun 13, 2019	25.10	25.15	25.10	25.11
237	NASDAQ	CSSEP	Wed, Jun 12, 2019	25.07	25.18	25.00	25.13
236	NASDAQ	CSSEP	Tue, Jun 11, 2019	25.18	25.20	25.12	25.13
235	NASDAQ	CSSEP	Mon, Jun 10, 2019	25.20	25.20	25.00	25.17
234	NASDAQ	CSSEP	Fri, Jun 7, 2019	25.18	25.22	25.11	25.20
233	NASDAQ	CSSEP	Thu, Jun 6, 2019	25.05	25.16	25.00	25.15
232	NASDAQ	CSSEP	Wed, Jun 5, 2019	25.00	25.25	25.00	25.19
231	NASDAQ	CSSEP	Tue, Jun 4, 2019	25.24	25.26	24.99	25.06
230	NASDAQ	CSSEP	Mon, Jun 3, 2019	25.10	25.25	25.05	25.25
229	NASDAQ	CSSEP	Fri, May 31, 2019	25.23	25.23	25.10	25.10
228	NASDAQ	CSSEP	Thu, May 30, 2019	25.24	25.24	25.11	25.15
227	NASDAQ	CSSEP	Wed, May 29, 2019	25.22	25.34	25.22	25.30
226	NASDAQ	CSSEP	Tue, May 28, 2019	25.45	25.45	25.22	25.22
225	NASDAQ	CSSEP	Fri, May 24, 2019	25.45	25.45	25.25	25.37
224	NASDAQ	CSSEP	Thu, May 23, 2019	25.45	25.55	25.45	25.55
223	NASDAQ	CSSEP	Wed, May 22, 2019	25.39	25.55	25.39	25.55
222	NASDAQ	CSSEP	Tue, May 21, 2019	25.47	25.47	25.41	25.45
221	NASDAQ	CSSEP	Mon, May 20, 2019	25.45	25.50	25.39	25.41
220	NASDAQ	CSSEP	Fri, May 17, 2019	25.42	25.45	25.42	25.45
219	NASDAQ	CSSEP	Thu, May 16, 2019	25.20	25.35	25.20	25.34
218	NASDAQ	CSSEP	Wed, May 15, 2019	25.28	25.45	25.20	25.45
217	NASDAQ	CSSEP	Tue, May 14, 2019	25.20	25.28	25.18	25.20
216	NASDAQ	CSSEP	Mon, May 13, 2019	25.20	25.20	25.06	25.14
215	NASDAQ	CSSEP	Fri, May 10, 2019	25.22	25.22	25.22	25.22
214	NASDAQ	CSSEP	Thu, May 9, 2019	25.19	25.19	25.15	25.15
213	NASDAQ	CSSEP	Wed, May 8, 2019	25.30	25.35	25.22	25.25
212	NASDAQ	CSSEP	Tue, May 7, 2019	25.35	25.35	25.30	25.30
211	NASDAQ	CSSEP	Mon, May 6, 2019	25.35	25.35	25.33	25.35
210	NASDAQ	CSSEP	Fri, May 3, 2019	25.32	25.34	25.25	25.25
209	NASDAQ	CSSEP	Thu, May 2, 2019	25.27	25.33	25.27	25.32
208	NASDAQ	CSSEP	Wed, May 1, 2019	25.38	25.38	25.25	25.28
207	NASDAQ	CSSEP	Tue, Apr 30, 2019	25.35	25.40	25.25	25.32
206	NASDAQ	CSSEP	Mon, Apr 29, 2019	25.39	25.50	25.20	25.39
205	NASDAQ	CSSEP	Fri, Apr 26, 2019	25.40	25.50	25.30	25.50
204	NASDAQ	CSSEP	Thu, Apr 25, 2019	25.35	25.40	25.28	25.40
203	NASDAQ	CSSEP	Wed, Apr 24, 2019	25.13	25.45	25.13	25.40
202	NASDAQ	CSSEP	Tue, Apr 23, 2019	25.07	25.25	25.04	25.12
201	NASDAQ	CSSEP	Mon, Apr 22, 2019	25.45	25.45	25.02	25.09
200	NASDAQ	CSSEP	Thu, Apr 18, 2019	25.05	25.05	24.85	25.02
199	NASDAQ	CSSEP	Wed, Apr 17, 2019	25.10	25.10	24.94	24.94
198	NASDAQ	CSSEP	Tue, Apr 16, 2019	25.33	25.33	25.11	25.20
197	NASDAQ	CSSEP	Mon, Apr 15, 2019	25.04	25.25	25.03	25.21
196	NASDAQ	CSSEP	Fri, Apr 12, 2019	25.08	25.15	24.90	25.03
195	NASDAQ	CSSEP	Thu, Apr 11, 2019	25.15	25.29	25.07	25.09
194	NASDAQ	CSSEP	Wed, Apr 10, 2019	25.41	25.41	25.11	25.12
193	NASDAQ	CSSEP	Tue, Apr 9, 2019	25.40	25.75	25.35	25.57
192	NASDAQ	CSSEP	Mon, Apr 8, 2019	25.42	25.69	25.32	25.58
191	NASDAQ	CSSEP	Fri, Apr 5, 2019	25.35	25.36	25.35	25.35
190	NASDAQ	CSSEP	Thu, Apr 4, 2019	25.46	25.46	25.20	25.25
189	NASDAQ	CSSEP	Wed, Apr 3, 2019	25.49	25.49	25.14	25.15
188	NASDAQ	CSSEP	Tue, Apr 2, 2019	25.10	25.35	25.10	25.35
187	NASDAQ	CSSEP	Mon, Apr 1, 2019	25.45	25.45	25.05	25.19
186	NASDAQ	CSSEP	Fri, Mar 29, 2019	24.99	25.30	24.89	25.30
185	NASDAQ	CSSEP	Thu, Mar 28, 2019	24.90	24.99	24.69	24.99
184	NASDAQ	CSSEP	Wed, Mar 27, 2019	25.10	25.10	24.90	24.92
183	NASDAQ	CSSEP	Tue, Mar 26, 2019	24.90	25.17	24.90	25.11
182	NASDAQ	CSSEP	Mon, Mar 25, 2019	24.89	25.20	24.80	25.20
181	NASDAQ	CSSEP	Fri, Mar 22, 2019	24.95	24.95	24.60	24.60
180	NASDAQ	CSSEP	Thu, Mar 21, 2019	24.99	25.05	24.89	24.89
179	NASDAQ	CSSEP	Wed, Mar 20, 2019	24.68	24.80	24.65	24.80
178	NASDAQ	CSSEP	Tue, Mar 19, 2019	24.70	25.05	24.65	25.05
177	NASDAQ	CSSEP	Mon, Mar 18, 2019	24.65	24.74	24.58	24.74
176	NASDAQ	CSSEP	Fri, Mar 15, 2019	0.00	0.00	0.00	24.65
175	NASDAQ	CSSEP	Thu, Mar 14, 2019	24.74	24.74	24.65	24.65
174	NASDAQ	CSSEP	Wed, Mar 13, 2019	24.60	24.75	24.60	24.64
173	NASDAQ	CSSEP	Tue, Mar 12, 2019	24.50	24.75	24.50	24.75
172	NASDAQ	CSSEP	Mon, Mar 11, 2019	24.40	24.55	24.13	24.52
171	NASDAQ	CSSEP	Fri, Mar 8, 2019	24.35	24.35	24.16	24.16
170	NASDAQ	CSSEP	Thu, Mar 7, 2019	24.40	24.40	23.43	24.09
169	NASDAQ	CSSEP	Wed, Mar 6, 2019	24.55	24.63	23.61	24.45
168	NASDAQ	CSSEP	Tue, Mar 5, 2019	24.84	24.84	24.50	24.50
167	NASDAQ	CSSEP	Mon, Mar 4, 2019	24.90	24.90	24.72	24.75
166	NASDAQ	CSSEP	Fri, Mar 1, 2019	24.70	25.00	24.65	24.95
165	NASDAQ	CSSEP	Thu, Feb 28, 2019	24.77	24.84	24.70	24.72
164	NASDAQ	CSSEP	Wed, Feb 27, 2019	25.00	25.00	24.76	24.76
163	NASDAQ	CSSEP	Tue, Feb 26, 2019	24.95	25.55	24.92	25.55
162	NASDAQ	CSSEP	Mon, Feb 25, 2019	25.05	25.05	24.95	24.95
161	NASDAQ	CSSEP	Fri, Feb 22, 2019	25.19	25.20	24.92	24.98
160	NASDAQ	CSSEP	Thu, Feb 21, 2019	25.23	25.25	24.96	24.96
159	NASDAQ	CSSEP	Wed, Feb 20, 2019	25.20	25.20	24.98	24.99
158	NASDAQ	CSSEP	Tue, Feb 19, 2019	25.50	25.50	25.00	25.09
157	NASDAQ	CSSEP	Fri, Feb 15, 2019	25.03	25.85	25.03	25.80
156	NASDAQ	CSSEP	Thu, Feb 14, 2019	24.95	24.95	24.82	24.82
155	NASDAQ	CSSEP	Wed, Feb 13, 2019	24.81	24.86	24.55	24.79
154	NASDAQ	CSSEP	Tue, Feb 12, 2019	24.82	24.82	24.77	24.78
153	NASDAQ	CSSEP	Mon, Feb 11, 2019	25.00	25.00	24.79	24.83
152	NASDAQ	CSSEP	Fri, Feb 8, 2019	25.00	25.20	24.95	25.07
151	NASDAQ	CSSEP	Thu, Feb 7, 2019	24.85	25.00	24.85	25.00
150	NASDAQ	CSSEP	Wed, Feb 6, 2019	24.99	25.00	24.88	25.00
149	NASDAQ	CSSEP	Tue, Feb 5, 2019	25.00	25.00	24.86	24.86
148	NASDAQ	CSSEP	Mon, Feb 4, 2019	24.95	24.95	24.85	24.86
147	NASDAQ	CSSEP	Fri, Feb 1, 2019	24.75	25.00	24.75	24.91
146	NASDAQ	CSSEP	Thu, Jan 31, 2019	24.58	25.20	24.58	24.98
145	NASDAQ	CSSEP	Wed, Jan 30, 2019	24.78	24.85	24.66	24.75
144	NASDAQ	CSSEP	Tue, Jan 29, 2019	25.00	25.05	24.93	25.00
143	NASDAQ	CSSEP	Mon, Jan 28, 2019	24.80	24.95	24.80	24.88
142	NASDAQ	CSSEP	Fri, Jan 25, 2019	24.52	24.95	24.50	24.95
141	NASDAQ	CSSEP	Thu, Jan 24, 2019	24.75	24.77	24.70	24.77
140	NASDAQ	CSSEP	Wed, Jan 23, 2019	25.30	25.30	24.90	24.90
139	NASDAQ	CSSEP	Tue, Jan 22, 2019	24.95	24.95	24.89	24.90
138	NASDAQ	CSSEP	Fri, Jan 18, 2019	24.95	25.00	24.93	24.99
137	NASDAQ	CSSEP	Thu, Jan 17, 2019	24.35	24.95	24.35	24.95
136	NASDAQ	CSSEP	Wed, Jan 16, 2019	24.94	24.95	24.68	24.81
135	NASDAQ	CSSEP	Tue, Jan 15, 2019	24.76	24.82	24.76	24.82
134	NASDAQ	CSSEP	Mon, Jan 14, 2019	24.85	24.88	24.85	24.88
133	NASDAQ	CSSEP	Fri, Jan 11, 2019	24.95	24.95	24.77	24.95
132	NASDAQ	CSSEP	Thu, Jan 10, 2019	24.80	24.89	24.80	24.87
131	NASDAQ	CSSEP	Wed, Jan 9, 2019	24.88	24.88	24.75	24.76
130	NASDAQ	CSSEP	Tue, Jan 8, 2019	24.57	24.95	24.29	24.75
129	NASDAQ	CSSEP	Mon, Jan 7, 2019	24.90	24.92	24.28	24.41
128	NASDAQ	CSSEP	Fri, Jan 4, 2019	24.83	24.83	24.83	24.83
127	NASDAQ	CSSEP	Thu, Jan 3, 2019	24.01	24.02	24.01	24.02
126	NASDAQ	CSSEP	Wed, Jan 2, 2019	24.20	24.44	24.10	24.10
125	NASDAQ	CSSEP	Mon, Dec 31, 2018	24.67	24.71	23.75	24.50
124	NASDAQ	CSSEP	Fri, Dec 28, 2018	24.62	24.95	24.50	24.88
123	NASDAQ	CSSEP	Thu, Dec 27, 2018	24.86	25.00	24.80	25.00
122	NASDAQ	CSSEP	Wed, Dec 26, 2018	24.80	24.96	24.79	24.96
121	NASDAQ	CSSEP	Mon, Dec 24, 2018	24.95	24.95	24.95	24.95
120	NASDAQ	CSSEP	Fri, Dec 21, 2018	24.66	24.93	24.66	24.75
119	NASDAQ	CSSEP	Thu, Dec 20, 2018	24.57	24.60	24.52	24.57
118	NASDAQ	CSSEP	Wed, Dec 19, 2018	24.97	24.97	24.69	24.79
117	NASDAQ	CSSEP	Tue, Dec 18, 2018	24.50	24.98	24.50	24.97
116	NASDAQ	CSSEP	Mon, Dec 17, 2018	24.78	25.10	24.57	24.83
115	NASDAQ	CSSEP	Fri, Dec 14, 2018	24.83	25.08	24.83	24.94
114	NASDAQ	CSSEP	Thu, Dec 13, 2018	25.05	25.05	24.67	24.78
113	NASDAQ	CSSEP	Wed, Dec 12, 2018	24.88	25.00	24.88	25.00
112	NASDAQ	CSSEP	Tue, Dec 11, 2018	24.87	24.87	24.87	24.87
111	NASDAQ	CSSEP	Mon, Dec 10, 2018	24.81	24.94	24.71	24.94
110	NASDAQ	CSSEP	Fri, Dec 7, 2018	24.81	24.86	24.81	24.84
109	NASDAQ	CSSEP	Thu, Dec 6, 2018	25.00	25.00	24.85	24.90
108	NASDAQ	CSSEP	Tue, Dec 4, 2018	24.85	25.02	24.85	25.02
107	NASDAQ	CSSEP	Mon, Dec 3, 2018	24.99	25.00	24.71	25.00
106	NASDAQ	CSSEP	Fri, Nov 30, 2018	25.06	25.06	24.99	24.99
105	NASDAQ	CSSEP	Thu, Nov 29, 2018	24.88	25.06	24.74	24.75
104	NASDAQ	CSSEP	Wed, Nov 28, 2018	24.95	25.17	24.90	24.98
103	NASDAQ	CSSEP	Tue, Nov 27, 2018	24.89	24.95	24.86	24.95
102	NASDAQ	CSSEP	Mon, Nov 26, 2018	24.80	24.85	24.74	24.85
101	NASDAQ	CSSEP	Fri, Nov 23, 2018	24.73	24.73	24.73	24.73
100	NASDAQ	CSSEP	Wed, Nov 21, 2018	24.61	24.77	24.60	24.73
99	NASDAQ	CSSEP	Tue, Nov 20, 2018	24.61	24.80	24.61	24.70
98	NASDAQ	CSSEP	Mon, Nov 19, 2018	24.81	24.85	24.61	24.78
97	NASDAQ	CSSEP	Fri, Nov 16, 2018	24.80	24.87	24.75	24.82
96	NASDAQ	CSSEP	Thu, Nov 15, 2018	24.99	24.99	24.55	24.80
95	NASDAQ	CSSEP	Wed, Nov 14, 2018	25.11	25.11	25.07	25.07
94	NASDAQ	CSSEP	Tue, Nov 13, 2018	25.20	25.24	25.05	25.12
93	NASDAQ	CSSEP	Mon, Nov 12, 2018	25.37	25.37	25.37	25.37
92	NASDAQ	CSSEP	Fri, Nov 9, 2018	25.12	25.38	25.05	25.38
91	NASDAQ	CSSEP	Thu, Nov 8, 2018	25.22	25.24	25.12	25.12
90	NASDAQ	CSSEP	Wed, Nov 7, 2018	25.20	25.25	25.15	25.25
89	NASDAQ	CSSEP	Mon, Nov 5, 2018	25.35	25.35	25.07	25.27
88	NASDAQ	CSSEP	Fri, Nov 2, 2018	25.60	25.60	25.42	25.42
87	NASDAQ	CSSEP	Thu, Nov 1, 2018	25.39	25.62	25.30	25.59
86	NASDAQ	CSSEP	Wed, Oct 31, 2018	25.35	25.64	25.35	25.64
85	NASDAQ	CSSEP	Tue, Oct 30, 2018	25.02	25.14	24.84	25.14
84	NASDAQ	CSSEP	Mon, Oct 29, 2018	26.30	26.30	25.05	25.05
83	NASDAQ	CSSEP	Fri, Oct 26, 2018	25.91	25.91	25.91	25.91
82	NASDAQ	CSSEP	Thu, Oct 25, 2018	0.00	0.00	0.00	25.94
81	NASDAQ	CSSEP	Tue, Oct 23, 2018	25.94	25.94	25.94	25.94
80	NASDAQ	CSSEP	Mon, Oct 22, 2018	26.07	26.07	26.07	26.07
79	NASDAQ	CSSEP	Fri, Oct 19, 2018	0.00	0.00	0.00	25.70
78	NASDAQ	CSSEP	Thu, Oct 18, 2018	25.70	25.70	25.70	25.70
77	NASDAQ	CSSEP	Wed, Oct 17, 2018	25.60	25.60	25.60	25.60
76	NASDAQ	CSSEP	Tue, Oct 16, 2018	26.08	26.08	25.38	25.56
75	NASDAQ	CSSEP	Mon, Oct 15, 2018	0.00	0.00	0.00	25.45
74	NASDAQ	CSSEP	Fri, Oct 12, 2018	25.45	25.45	25.45	25.45
73	NASDAQ	CSSEP	Thu, Oct 11, 2018	25.63	25.63	25.33	25.42
72	NASDAQ	CSSEP	Wed, Oct 10, 2018	25.70	26.15	25.70	26.08
71	NASDAQ	CSSEP	Tue, Oct 9, 2018	0.00	0.00	0.00	25.20
70	NASDAQ	CSSEP	Thu, Oct 4, 2018	25.25	25.79	25.05	25.20
69	NASDAQ	CSSEP	Wed, Oct 3, 2018	25.69	25.82	25.20	25.20
68	NASDAQ	CSSEP	Tue, Oct 2, 2018	26.08	26.09	25.70	25.70
67	NASDAQ	CSSEP	Mon, Oct 1, 2018	25.96	25.96	25.95	25.95
66	NASDAQ	CSSEP	Fri, Sep 28, 2018	25.79	26.00	25.79	25.85
65	NASDAQ	CSSEP	Thu, Sep 27, 2018	25.42	26.40	25.37	26.40
64	NASDAQ	CSSEP	Wed, Sep 26, 2018	26.19	27.14	26.00	26.49
63	NASDAQ	CSSEP	Tue, Sep 25, 2018	26.09	26.09	26.09	26.09
62	NASDAQ	CSSEP	Mon, Sep 24, 2018	26.16	26.40	26.16	26.40
61	NASDAQ	CSSEP	Fri, Sep 21, 2018	26.17	26.35	25.31	25.31
60	NASDAQ	CSSEP	Thu, Sep 20, 2018	26.00	26.00	26.00	26.00
59	NASDAQ	CSSEP	Wed, Sep 19, 2018	25.87	25.87	25.87	25.87
58	NASDAQ	CSSEP	Tue, Sep 18, 2018	25.52	25.73	25.25	25.73
57	NASDAQ	CSSEP	Mon, Sep 17, 2018	25.58	25.58	25.58	25.58
56	NASDAQ	CSSEP	Fri, Sep 14, 2018	0.00	0.00	0.00	25.67
55	NASDAQ	CSSEP	Thu, Sep 13, 2018	25.67	25.67	25.67	25.67
54	NASDAQ	CSSEP	Wed, Sep 12, 2018	25.32	25.32	25.30	25.30
53	NASDAQ	CSSEP	Tue, Sep 11, 2018	25.40	25.45	25.30	25.30
52	NASDAQ	CSSEP	Mon, Sep 10, 2018	25.40	25.42	25.40	25.40
51	NASDAQ	CSSEP	Fri, Sep 7, 2018	25.51	25.58	25.48	25.58
50	NASDAQ	CSSEP	Thu, Sep 6, 2018	25.36	25.36	25.36	25.36
49	NASDAQ	CSSEP	Wed, Sep 5, 2018	25.15	25.50	25.15	25.50
48	NASDAQ	CSSEP	Tue, Sep 4, 2018	25.15	25.19	25.00	25.19
47	NASDAQ	CSSEP	Fri, Aug 31, 2018	25.15	25.15	25.02	25.02
46	NASDAQ	CSSEP	Thu, Aug 30, 2018	25.05	25.37	25.05	25.15
45	NASDAQ	CSSEP	Wed, Aug 29, 2018	25.12	25.13	25.10	25.12
44	NASDAQ	CSSEP	Tue, Aug 28, 2018	25.15	25.15	25.11	25.14
43	NASDAQ	CSSEP	Mon, Aug 27, 2018	25.24	25.24	25.14	25.15
42	NASDAQ	CSSEP	Fri, Aug 24, 2018	25.60	25.65	25.60	25.60
41	NASDAQ	CSSEP	Thu, Aug 23, 2018	0.00	0.00	0.00	25.63
40	NASDAQ	CSSEP	Wed, Aug 22, 2018	0.00	0.00	0.00	25.63
39	NASDAQ	CSSEP	Tue, Aug 21, 2018	25.74	25.74	25.09	25.63
38	NASDAQ	CSSEP	Mon, Aug 20, 2018	25.02	25.02	24.96	24.96
37	NASDAQ	CSSEP	Fri, Aug 17, 2018	0.00	0.00	0.00	24.90
36	NASDAQ	CSSEP	Thu, Aug 16, 2018	0.00	0.00	0.00	24.90
35	NASDAQ	CSSEP	Wed, Aug 15, 2018	24.84	25.00	24.78	24.90
34	NASDAQ	CSSEP	Tue, Aug 14, 2018	24.85	24.95	24.80	24.92
33	NASDAQ	CSSEP	Mon, Aug 13, 2018	25.00	25.00	25.00	25.00
32	NASDAQ	CSSEP	Fri, Aug 10, 2018	25.66	25.66	24.90	24.90
31	NASDAQ	CSSEP	Thu, Aug 9, 2018	26.56	26.56	24.63	25.22
30	NASDAQ	CSSEP	Wed, Aug 8, 2018	24.95	25.05	24.95	25.05
29	NASDAQ	CSSEP	Tue, Aug 7, 2018	25.25	26.48	25.25	25.25
28	NASDAQ	CSSEP	Mon, Aug 6, 2018	25.20	25.20	24.95	24.95
27	NASDAQ	CSSEP	Fri, Aug 3, 2018	25.22	25.22	25.20	25.20
26	NASDAQ	CSSEP	Thu, Aug 2, 2018	25.53	25.53	25.25	25.25
25	NASDAQ	CSSEP	Wed, Aug 1, 2018	25.50	25.50	25.36	25.42
24	NASDAQ	CSSEP	Tue, Jul 31, 2018	25.25	25.45	25.00	25.45
23	NASDAQ	CSSEP	Mon, Jul 30, 2018	25.07	25.24	25.07	25.24
22	NASDAQ	CSSEP	Fri, Jul 27, 2018	25.00	25.40	25.00	25.05
21	NASDAQ	CSSEP	Thu, Jul 26, 2018	25.00	25.00	24.97	24.97
20	NASDAQ	CSSEP	Wed, Jul 25, 2018	24.96	25.00	24.86	24.92
19	NASDAQ	CSSEP	Tue, Jul 24, 2018	24.96	24.96	24.91	24.91
18	NASDAQ	CSSEP	Mon, Jul 23, 2018	25.05	25.05	25.05	25.05
17	NASDAQ	CSSEP	Fri, Jul 20, 2018	25.20	25.20	24.96	25.15
16	NASDAQ	CSSEP	Thu, Jul 19, 2018	25.01	25.29	25.01	25.18
15	NASDAQ	CSSEP	Wed, Jul 18, 2018	25.04	25.05	24.99	24.99
14	NASDAQ	CSSEP	Tue, Jul 17, 2018	0.00	0.00	0.00	25.05
13	NASDAQ	CSSEP	Mon, Jul 16, 2018	24.95	25.05	24.88	25.05
12	NASDAQ	CSSEP	Fri, Jul 13, 2018	25.00	25.05	24.31	25.00
11	NASDAQ	CSSEP	Thu, Jul 12, 2018	24.55	25.00	24.55	25.00
10	NASDAQ	CSSEP	Wed, Jul 11, 2018	24.50	25.00	24.50	25.00
9	NASDAQ	CSSEP	Tue, Jul 10, 2018	24.95	24.95	24.85	24.85
8	NASDAQ	CSSEP	Mon, Jul 9, 2018	24.76	24.95	24.76	24.95
7	NASDAQ	CSSEP	Fri, Jul 6, 2018	24.90	24.90	24.75	24.75
6	NASDAQ	CSSEP	Thu, Jul 5, 2018	24.47	24.90	24.47	24.90
5	NASDAQ	CSSEP	Tue, Jul 3, 2018	24.10	25.03	24.05	25.00
4	NASDAQ	CSSEP	Mon, Jul 2, 2018	24.52	24.62	24.38	24.60
3	NASDAQ	CSSEP	Fri, Jun 29, 2018	24.89	25.00	24.75	25.00
2	NASDAQ	CSSEP	Thu, Jun 28, 2018	25.25	25.25	24.72	24.72
1	NASDAQ	CSSEP	Wed, Jun 27, 2018	24.39	24.90	24.39	24.90
#	Exchange	Symbol	Date	Open	High	Low	Close

Chicken Soup for the Soul Entertainment, Inc. - 9.75% Series A Cumulative Redeemable Perpetual Preferred Stock NASDAQ:CSSEP Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024