CLSM(CLSM)
CLSM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $27.11 | $27.14 | $26.87 | $26.93 | 4,501 |
| 7/10/2026 | $27.21 | $27.32 | $27.21 | $27.32 | 3,809 |
| 7/9/2026 | $27.25 | $27.27 | $27.08 | $27.19 | 97,948 |
| 7/8/2026 | $26.76 | $26.97 | $26.70 | $26.97 | 4,000 |
| 7/7/2026 | $26.80 | $26.98 | $26.79 | $26.87 | 133,000 |
| 7/6/2026 | $27.20 | $27.25 | $27.19 | $27.19 | 18,739 |
| 7/2/2026 | $27.36 | $27.36 | $26.86 | $27.00 | 7,800 |
| 7/1/2026 | $27.31 | $27.31 | $27.18 | $27.19 | 6,861 |
| 6/30/2026 | $27.36 | $27.55 | $27.36 | $27.55 | 1,532 |
| 6/29/2026 | $26.78 | $27.25 | $26.78 | $27.25 | 2,500 |
| 6/26/2026 | $27.04 | $27.08 | $26.76 | $26.97 | 18,700 |
| 6/25/2026 | $27.38 | $27.38 | $26.99 | $27.05 | 1,117 |
| 6/24/2026 | $27.16 | $27.16 | $26.88 | $26.95 | 2,732 |
| 6/23/2026 | $27.19 | $27.19 | $27.09 | $27.09 | 600 |
| 6/22/2026 | $27.70 | $27.70 | $27.60 | $27.64 | 7,825 |
| 6/18/2026 | $27.62 | $27.71 | $27.62 | $27.71 | 3,114 |
| 6/17/2026 | $27.69 | $27.69 | $27.18 | $27.24 | 17,227 |
| 6/16/2026 | $27.80 | $27.80 | $27.59 | $27.59 | 1,309 |
| 6/15/2026 | $27.91 | $27.99 | $27.91 | $27.97 | 3,500 |
| 6/12/2026 | $27.26 | $27.38 | $27.17 | $27.36 | 9,020 |
| 6/11/2026 | $26.69 | $27.18 | $26.69 | $27.18 | 1,700 |
| 6/10/2026 | $26.60 | $26.67 | $26.57 | $26.57 | 1,166 |
| 6/9/2026 | $26.32 | $26.86 | $26.32 | $26.86 | 2,639 |
| 6/8/2026 | $27.03 | $27.28 | $27.02 | $27.08 | 9,820 |
| 6/5/2026 | $27.35 | $27.35 | $26.77 | $26.82 | 18,703 |
| 6/4/2026 | $27.74 | $27.89 | $27.74 | $27.80 | 4,700 |
| 6/3/2026 | $27.94 | $28.06 | $27.94 | $27.99 | 8,200 |
| 6/2/2026 | $28.00 | $28.10 | $28.00 | $28.10 | 7,300 |
| 6/1/2026 | $27.80 | $28.01 | $27.80 | $27.94 | 12,181 |
| 5/29/2026 | $27.80 | $27.80 | $27.73 | $27.79 | 9,447 |
| 5/28/2026 | $27.42 | $27.68 | $27.42 | $27.65 | 5,900 |
| 5/27/2026 | $27.38 | $27.47 | $27.38 | $27.45 | 39,800 |
| 5/26/2026 | $27.44 | $27.44 | $27.37 | $27.44 | 1,822 |
| 5/22/2026 | $27.15 | $27.25 | $27.14 | $27.18 | 10,413 |
| 5/21/2026 | $26.82 | $27.04 | $26.82 | $27.04 | 5,200 |
| 5/20/2026 | $26.74 | $27.03 | $26.74 | $27.03 | 4,380 |
| 5/19/2026 | $26.74 | $26.84 | $26.59 | $26.71 | 9,302 |
| 5/18/2026 | $26.87 | $26.90 | $26.74 | $26.85 | 5,777 |
| 5/15/2026 | $26.90 | $27.05 | $26.85 | $26.87 | 3,402 |
| 5/14/2026 | $27.20 | $27.30 | $27.20 | $27.24 | 11,100 |
| 5/13/2026 | $26.86 | $27.08 | $26.85 | $27.04 | 17,645 |
| 5/12/2026 | $26.77 | $26.87 | $26.57 | $26.87 | 6,049 |
| 5/11/2026 | $26.91 | $26.98 | $26.91 | $26.97 | 10,827 |
| 5/8/2026 | $26.80 | $26.90 | $26.80 | $26.90 | 11,227 |
| 5/7/2026 | $26.49 | $26.55 | $26.34 | $26.40 | 5,329 |
| 5/6/2026 | $26.08 | $26.45 | $26.08 | $26.45 | 2,201 |
| 5/5/2026 | $25.88 | $26.03 | $25.88 | $25.97 | 10,853 |
| 5/4/2026 | $25.73 | $25.81 | $25.60 | $25.62 | 3,181 |
| 5/1/2026 | $25.81 | $25.82 | $25.71 | $25.74 | 8,100 |
| 4/30/2026 | $25.36 | $25.58 | $25.35 | $25.57 | 12,998 |
| 4/29/2026 | $25.21 | $25.30 | $25.21 | $25.30 | 41,400 |
| 4/28/2026 | $25.22 | $25.25 | $25.15 | $25.25 | 4,894 |
| 4/27/2026 | $25.42 | $25.44 | $25.39 | $25.44 | 25,316 |
| 4/24/2026 | $25.47 | $25.52 | $25.45 | $25.52 | 5,900 |
| 4/23/2026 | $25.13 | $25.27 | $25.01 | $25.18 | 6,700 |
| 4/22/2026 | $25.12 | $25.23 | $25.12 | $25.23 | 2,943 |
| 4/21/2026 | $25.05 | $25.05 | $24.86 | $24.87 | 8,300 |
| 4/20/2026 | $25.04 | $25.04 | $24.94 | $25.01 | 3,600 |
| 4/17/2026 | $25.00 | $25.07 | $25.00 | $25.06 | 2,741 |
| 4/16/2026 | $24.64 | $24.73 | $24.61 | $24.73 | 12,700 |
| 4/15/2026 | $24.55 | $24.58 | $24.52 | $24.58 | 15,614 |
| 4/14/2026 | $24.49 | $24.64 | $24.49 | $24.63 | 8,539 |