Chocoladefabriken Lindt & Sprungli AG. (CHLSY) Exchange: OTCMKTS
Data as of May 9, 2025
$14.87 ($0.13) 0.88%
Chocoladefabriken Lindt & Sprungli AG. - Daily Information
Click for more stock information on Chocoladefabriken Lindt & Sprungli AG..| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $15.36 |
| Previous Close | $14.87 |
| High | $15.36 |
| Low | $14.87 |
| Adjusted Open | $15.36 |
| Previous Adjusted Close | $14.87 |
| Adjusted High | $15.36 |
| Adjusted Low | $14.87 |
About Chocoladefabriken Lindt & Sprungli AG. (CHLSY)
Chocoladefabriken Lindt & Sprungli AG.
Invest in Chocoladefabriken Lindt & Sprungli AG. (CHLSY)
Historical Stock Data for Chocoladefabriken Lindt & Sprungli AG. (CHLSY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $15.36 | $15.36 | $14.87 | $14.87 | $14.87 | 4,776 |
| 2025-05-01 | $14.39 | $15.05 | $14.39 | $14.74 | $14.74 | 8,021 |
| 2025-04-30 | $14.31 | $14.86 | $14.11 | $14.20 | $14.20 | 4,879 |
| 2025-04-29 | $14.59 | $14.67 | $14.40 | $14.40 | $14.40 | 2,741 |
| 2025-04-28 | $14.57 | $14.57 | $14.35 | $14.40 | $14.40 | 2,354 |
| 2025-04-25 | $14.25 | $14.68 | $14.25 | $14.36 | $14.36 | 7,209 |
| 2025-04-24 | $14.57 | $14.60 | $14.40 | $14.56 | $14.56 | 3,448 |
| 2025-04-23 | $14.00 | $14.73 | $14.00 | $14.61 | $14.61 | 21,794 |
| 2025-04-22 | $14.73 | $15.27 | $14.30 | $14.82 | $14.65 | 4,075 |
| 2025-04-21 | $15.09 | $15.09 | $14.73 | $14.73 | $14.56 | 1,617 |
| 2025-04-17 | $14.45 | $15.09 | $13.99 | $15.09 | $14.92 | 6,439 |
| 2025-04-16 | $15.05 | $15.05 | $14.50 | $14.50 | $14.33 | 18,720 |
| 2025-04-15 | $14.57 | $14.67 | $14.45 | $14.59 | $14.42 | 6,918 |
| 2025-04-14 | $13.55 | $14.93 | $13.55 | $14.70 | $14.53 | 7,132 |
| 2025-04-11 | $14.27 | $14.51 | $14.17 | $14.51 | $14.51 | 115,060 |
| 2025-04-10 | $13.60 | $14.01 | $13.50 | $14.01 | $14.01 | 5,500 |
| 2025-04-09 | $13.80 | $15.00 | $13.60 | $13.96 | $13.96 | 8,975 |
| 2025-04-08 | $13.47 | $13.83 | $13.47 | $13.67 | $13.67 | 13,949 |
| 2025-04-07 | $13.52 | $13.68 | $13.31 | $13.65 | $13.65 | 12,425 |
| 2025-04-04 | $13.79 | $14.07 | $13.66 | $13.76 | $13.76 | 2,075 |
| 2025-04-03 | $13.70 | $13.97 | $13.70 | $13.93 | $13.93 | 3,911 |
| 2025-04-02 | $13.55 | $13.58 | $12.94 | $13.58 | $13.58 | 3,223 |
| 2025-04-01 | $13.56 | $13.59 | $13.51 | $13.55 | $13.55 | 4,663 |
| 2025-03-31 | $13.24 | $13.51 | $13.24 | $13.45 | $13.45 | 5,861 |
| 2025-03-28 | $13.68 | $13.84 | $13.33 | $13.50 | $13.50 | 11,365 |
| 2025-03-27 | $13.18 | $13.44 | $13.18 | $13.41 | $13.41 | 7,431 |
| 2025-03-26 | $13.58 | $13.58 | $13.16 | $13.42 | $13.42 | 20,265 |
| 2025-03-25 | $13.30 | $13.62 | $13.27 | $13.27 | $13.27 | 4,050 |
| 2025-03-24 | $13.27 | $13.46 | $13.27 | $13.33 | $13.33 | 4,689 |
| 2025-03-21 | $13.50 | $13.62 | $13.41 | $13.62 | $13.62 | 804 |
| 2025-03-20 | $13.21 | $13.70 | $13.21 | $13.70 | $13.70 | 1,506 |
| 2025-03-19 | $13.27 | $13.72 | $13.19 | $13.26 | $13.26 | 3,949 |
| 2025-03-18 | $13.40 | $13.76 | $13.11 | $13.76 | $13.76 | 5,892 |
| 2025-03-17 | $13.47 | $13.69 | $12.83 | $13.69 | $13.69 | 3,797 |
| 2025-03-14 | $12.99 | $13.33 | $12.90 | $13.17 | $13.17 | 5,562 |
| 2025-03-13 | $12.99 | $13.12 | $12.99 | $13.06 | $13.06 | 5,661 |
| 2025-03-12 | $13.08 | $13.45 | $12.77 | $13.43 | $13.43 | 10,953 |
| 2025-03-11 | $13.64 | $13.64 | $13.28 | $13.53 | $13.53 | 10,173 |
| 2025-03-10 | $13.36 | $13.87 | $13.36 | $13.79 | $13.79 | 5,546 |
| 2025-03-07 | $13.71 | $13.90 | $13.58 | $13.90 | $13.90 | 8,274 |
| 2025-03-06 | $13.37 | $13.60 | $12.96 | $13.40 | $13.40 | 7,010 |
| 2025-03-05 | $13.37 | $13.54 | $13.05 | $13.40 | $13.40 | 54,918 |
| 2025-03-04 | $13.79 | $13.97 | $13.20 | $13.32 | $13.32 | 62,964 |
| 2025-03-03 | $12.50 | $13.06 | $12.49 | $13.05 | $13.05 | 5,903 |
| 2025-02-28 | $12.71 | $12.84 | $11.93 | $12.39 | $12.39 | 6,575 |
| 2025-02-27 | $12.25 | $12.75 | $12.25 | $12.39 | $12.39 | 29,343 |
| 2025-02-26 | $12.20 | $12.74 | $11.84 | $11.84 | $11.84 | 4,062 |
| 2025-02-25 | $12.00 | $13.08 | $12.00 | $13.08 | $13.08 | 36,589 |
| 2025-02-24 | $11.78 | $12.60 | $11.78 | $12.22 | $12.22 | 5,697 |
| 2025-02-21 | $11.70 | $12.50 | $11.70 | $12.50 | $12.50 | 7,446 |
| 2025-02-20 | $12.14 | $12.14 | $11.34 | $12.02 | $12.02 | 4,055 |
| 2025-02-19 | $11.73 | $12.07 | $11.27 | $12.04 | $12.04 | 36,780 |
| 2025-02-18 | $11.59 | $12.04 | $11.59 | $11.67 | $11.67 | 15,355 |
| 2025-02-14 | $11.62 | $12.16 | $11.62 | $11.82 | $11.82 | 4,747 |
| 2025-02-13 | $11.42 | $11.42 | $11.30 | $11.41 | $11.41 | 5,634 |
| 2025-02-12 | $11.15 | $11.33 | $10.88 | $11.20 | $11.20 | 2,474 |
| 2025-02-11 | $11.11 | $11.53 | $10.95 | $11.52 | $11.52 | 20,055 |
| 2025-02-10 | $11.22 | $11.52 | $11.22 | $11.37 | $11.37 | 9,574 |
| 2025-02-07 | $11.40 | $11.54 | $11.11 | $11.33 | $11.33 | 32,014 |
| 2025-02-06 | $11.56 | $11.63 | $11.39 | $11.50 | $11.50 | 26,245 |
| 2025-02-05 | $11.69 | $11.69 | $11.32 | $11.57 | $11.57 | 9,482 |
| 2025-02-04 | $11.75 | $11.75 | $11.23 | $11.48 | $11.48 | 5,690 |
| 2025-02-03 | $11.73 | $11.85 | $11.16 | $11.75 | $11.75 | 26,786 |
| 2025-01-31 | $11.60 | $11.83 | $11.43 | $11.43 | $11.43 | 6,960 |
| 2025-01-30 | $11.87 | $11.92 | $11.49 | $11.70 | $11.70 | 21,962 |
| 2025-01-29 | $11.80 | $11.82 | $11.48 | $11.67 | $11.67 | 10,717 |
| 2025-01-28 | $11.75 | $11.75 | $11.41 | $11.45 | $11.45 | 34,794 |
| 2025-01-27 | $11.44 | $11.68 | $11.11 | $11.39 | $11.39 | 70,499 |
| 2025-01-24 | $11.51 | $11.75 | $11.22 | $11.50 | $11.50 | 42,433 |
| 2025-01-23 | $11.25 | $11.49 | $11.01 | $11.49 | $11.49 | 45,591 |
| 2025-01-22 | $11.20 | $11.37 | $11.15 | $11.20 | $11.20 | 18,851 |
| 2025-01-21 | $11.08 | $11.63 | $11.06 | $11.63 | $11.63 | 23,906 |
| 2025-01-17 | $10.68 | $11.25 | $10.68 | $11.13 | $11.13 | 18,436 |
| 2025-01-16 | $11.00 | $11.30 | $10.98 | $11.28 | $11.28 | 891,906 |
| 2025-01-15 | $11.20 | $11.32 | $11.16 | $11.16 | $11.16 | 12,410 |
| 2025-01-14 | $11.47 | $11.59 | $10.96 | $11.56 | $11.56 | 3,737 |
| 2025-01-13 | $10.80 | $11.16 | $10.43 | $10.89 | $10.89 | 18,330 |
| 2025-01-10 | $10.62 | $10.95 | $10.47 | $10.64 | $10.64 | 17,569 |
| 2025-01-08 | $11.20 | $11.20 | $10.95 | $11.14 | $11.14 | 9,330 |
| 2025-01-07 | $11.18 | $11.24 | $11.16 | $11.24 | $11.24 | 3,173 |
| 2025-01-06 | $10.66 | $11.20 | $10.66 | $11.01 | $11.01 | 18,827 |
| 2025-01-03 | $10.84 | $11.26 | $10.50 | $10.50 | $10.50 | 11,716 |
| 2025-01-02 | $11.09 | $11.25 | $10.75 | $10.97 | $10.97 | 33,126 |
| 2024-12-31 | $11.28 | $11.44 | $10.70 | $11.39 | $11.39 | 9,077 |
| 2024-12-30 | $11.12 | $11.13 | $10.40 | $11.13 | $11.13 | 10,068 |
| 2024-12-27 | $10.58 | $11.25 | $10.58 | $11.25 | $11.25 | 23,658 |
| 2024-12-26 | $10.90 | $11.16 | $10.90 | $11.14 | $11.14 | 23,267 |
| 2024-12-24 | $10.92 | $11.26 | $10.52 | $11.26 | $11.26 | 9,900 |
| 2024-12-23 | $11.15 | $11.25 | $10.56 | $10.95 | $10.95 | 20,391 |
| 2024-12-20 | $11.03 | $11.30 | $10.58 | $10.58 | $10.58 | 10,335 |
| 2024-12-19 | $10.84 | $11.20 | $10.39 | $10.97 | $10.97 | 15,404 |
| 2024-12-18 | $11.06 | $11.06 | $10.46 | $10.72 | $10.72 | 14,782 |
| 2024-12-17 | $10.98 | $11.10 | $10.50 | $11.00 | $11.00 | 14,374 |
| 2024-12-16 | $10.98 | $11.06 | $10.36 | $10.93 | $10.93 | 293,671 |
| 2024-12-13 | $10.98 | $11.07 | $10.80 | $10.99 | $10.99 | 3,989 |
| 2024-12-12 | $11.19 | $11.19 | $10.80 | $11.12 | $11.12 | 6,900 |
| 2024-12-11 | $11.20 | $11.20 | $10.80 | $10.97 | $10.97 | 6,379 |
| 2024-12-10 | $10.87 | $11.27 | $10.80 | $11.05 | $11.05 | 25,167 |
| 2024-12-09 | $11.16 | $11.34 | $11.00 | $11.22 | $11.22 | 9,426 |
| 2024-12-06 | $11.14 | $11.16 | $10.94 | $10.94 | $10.94 | 6,428 |
| 2024-12-05 | $11.03 | $11.31 | $11.03 | $11.16 | $11.16 | 6,391 |
| 2024-12-04 | $11.11 | $11.33 | $10.95 | $11.10 | $11.10 | 7,469 |
| 2024-12-03 | $11.60 | $11.60 | $11.25 | $11.38 | $11.38 | 6,083 |
| 2024-12-02 | $11.28 | $11.46 | $11.09 | $11.46 | $11.46 | 8,065 |
| 2024-11-29 | $11.44 | $11.44 | $11.10 | $11.28 | $11.28 | 3,981 |
| 2024-11-27 | $11.54 | $11.60 | $11.27 | $11.27 | $11.27 | 2,897 |
| 2024-11-26 | $11.45 | $11.53 | $10.87 | $10.87 | $10.87 | 6,723 |
| 2024-11-25 | $11.40 | $11.40 | $11.16 | $11.20 | $11.20 | 3,146 |
| 2024-11-22 | $11.04 | $11.68 | $11.03 | $11.68 | $11.68 | 5,665 |
| 2024-11-21 | $11.43 | $11.55 | $11.03 | $11.05 | $11.05 | 7,886 |
| 2024-11-20 | $11.01 | $12.26 | $11.01 | $12.26 | $12.26 | 2,040 |
| 2024-11-19 | $11.10 | $12.17 | $10.94 | $11.00 | $11.00 | 6,799 |
| 2024-11-18 | $11.75 | $12.56 | $11.17 | $11.22 | $11.22 | 33,778 |
| 2024-11-15 | $12.26 | $12.26 | $11.02 | $11.70 | $11.70 | 109,083 |
| 2024-11-14 | $11.69 | $11.99 | $11.38 | $11.90 | $11.90 | 5,841 |
| 2024-11-13 | $12.04 | $12.74 | $11.35 | $11.38 | $11.38 | 11,922 |
| 2024-11-12 | $12.68 | $12.68 | $12.01 | $12.01 | $12.01 | 2,585 |
| 2024-11-11 | $11.91 | $12.16 | $11.66 | $12.15 | $12.15 | 8,612 |
| 2024-11-08 | $12.49 | $13.00 | $11.44 | $13.00 | $13.00 | 43,841 |
| 2024-11-07 | $11.49 | $11.58 | $11.33 | $11.37 | $11.37 | 4,625 |
| 2024-11-06 | $11.23 | $11.61 | $11.23 | $11.61 | $11.61 | 26,507 |
| 2024-11-05 | $11.65 | $11.85 | $11.65 | $11.77 | $11.77 | 17,943 |
| 2024-11-04 | $11.74 | $11.79 | $11.57 | $11.70 | $11.70 | 4,361 |
| 2024-11-01 | $11.63 | $11.80 | $11.63 | $11.80 | $11.80 | 2,422 |
| 2024-10-31 | $11.61 | $11.78 | $11.52 | $11.78 | $11.78 | 1,638 |
| 2024-10-30 | $11.54 | $11.59 | $11.51 | $11.59 | $11.59 | 1,619 |
| 2024-10-29 | $11.70 | $11.71 | $11.51 | $11.65 | $11.65 | 1,520 |
| 2024-10-28 | $12.04 | $12.23 | $12.04 | $12.16 | $12.16 | 2,896 |
| 2024-10-25 | $11.98 | $12.10 | $11.85 | $12.10 | $12.10 | 1,744 |
| 2024-10-24 | $12.08 | $12.17 | $12.00 | $12.00 | $12.00 | 4,375 |
| 2024-10-23 | $12.07 | $12.08 | $12.07 | $12.08 | $12.08 | 1,716 |
| 2024-10-22 | $12.27 | $12.27 | $12.19 | $12.25 | $12.25 | 1,112 |
| 2024-10-21 | $12.49 | $12.49 | $12.30 | $12.39 | $12.39 | 5,613 |
| 2024-10-18 | $12.44 | $12.57 | $12.40 | $12.56 | $12.56 | 2,085 |
| 2024-10-17 | $13.35 | $13.51 | $12.30 | $12.30 | $12.30 | 3,530 |
| 2024-10-16 | $12.38 | $12.39 | $12.30 | $12.31 | $12.31 | 4,341 |
| 2024-10-15 | $12.41 | $12.56 | $12.41 | $12.50 | $12.50 | 1,933 |
| 2024-10-14 | $12.44 | $12.62 | $12.44 | $12.62 | $12.62 | 1,167 |
| 2024-10-11 | $12.50 | $12.50 | $12.30 | $12.43 | $12.43 | 9,230 |
| 2024-10-10 | $12.47 | $12.48 | $12.35 | $12.42 | $12.42 | 2,852 |
| 2024-10-09 | $12.91 | $12.93 | $12.91 | $12.93 | $12.93 | 1,762 |
| 2024-10-08 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 1,979 |
| 2024-10-07 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 767 |
| 2024-10-04 | $12.40 | $12.41 | $12.39 | $12.41 | $12.41 | 1,314 |
| 2024-10-03 | $12.43 | $12.58 | $12.22 | $12.22 | $12.22 | 3,883 |
| 2024-10-02 | $12.58 | $12.58 | $12.30 | $12.47 | $12.47 | 6,135 |
| 2024-10-01 | $12.75 | $12.75 | $12.57 | $12.57 | $12.57 | 1,560 |
| 2024-09-30 | $12.82 | $12.90 | $12.79 | $12.90 | $12.90 | 5,478 |
| 2024-09-27 | $12.85 | $12.90 | $12.85 | $12.90 | $12.90 | 1,785 |
| 2024-09-26 | $12.62 | $12.79 | $12.52 | $12.79 | $12.79 | 3,761 |
| 2024-09-25 | $12.89 | $12.95 | $12.89 | $12.95 | $12.95 | 1,786 |
| 2024-09-24 | $12.84 | $13.15 | $12.84 | $13.15 | $13.15 | 3,752 |
| 2024-09-23 | $12.79 | $12.79 | $12.63 | $12.75 | $12.75 | 1,929 |
| 2024-09-20 | $12.37 | $12.78 | $12.37 | $12.40 | $12.40 | 2,474 |
| 2024-09-19 | $12.80 | $12.80 | $12.78 | $12.80 | $12.80 | 709 |
| 2024-09-18 | $13.04 | $13.15 | $12.73 | $13.15 | $13.15 | 1,445 |
| 2024-09-17 | $13.96 | $13.96 | $13.00 | $13.00 | $13.00 | 2,645 |
| 2024-09-16 | $13.19 | $13.19 | $12.65 | $12.90 | $12.90 | 1,714 |
| 2024-09-13 | $12.72 | $13.23 | $12.72 | $13.23 | $13.23 | 2,479 |
| 2024-09-12 | $12.66 | $12.76 | $12.54 | $12.76 | $12.76 | 1,299 |
| 2024-09-11 | $12.93 | $13.05 | $12.93 | $12.99 | $12.99 | 3,014 |
| 2024-09-10 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 1,501 |
| 2024-09-09 | $13.33 | $13.33 | $13.31 | $13.32 | $13.32 | 2,917 |
| 2024-09-06 | $13.26 | $13.26 | $13.25 | $13.25 | $13.25 | 1,081 |
| 2024-09-05 | $13.00 | $13.02 | $13.00 | $13.02 | $13.02 | 863 |
| 2024-09-04 | $13.08 | $13.18 | $13.08 | $13.08 | $13.08 | 1,053 |
| 2024-09-03 | $13.18 | $13.18 | $13.01 | $13.01 | $13.01 | 759 |
| 2024-08-30 | $12.98 | $13.15 | $12.93 | $13.06 | $13.06 | 1,554 |
| 2024-08-29 | $12.60 | $12.84 | $12.60 | $12.66 | $12.66 | 1,844 |
| 2024-08-28 | $13.02 | $13.53 | $13.02 | $13.22 | $13.22 | 2,695 |
| 2024-08-27 | $12.70 | $13.22 | $12.70 | $12.97 | $12.97 | 3,995 |
| 2024-08-26 | $13.10 | $13.10 | $12.55 | $12.92 | $12.92 | 1,983 |
| 2024-08-23 | $13.23 | $13.23 | $13.09 | $13.16 | $13.16 | 1,779 |
| 2024-08-22 | $13.09 | $13.58 | $12.68 | $12.68 | $12.68 | 2,202 |
| 2024-08-21 | $13.43 | $13.59 | $13.15 | $13.15 | $13.15 | 1,689 |
| 2024-08-20 | $13.79 | $13.79 | $12.95 | $13.48 | $13.48 | 985 |
| 2024-08-19 | $13.00 | $13.40 | $12.97 | $13.40 | $13.40 | 2,120 |
| 2024-08-16 | $13.48 | $13.48 | $12.92 | $12.92 | $12.92 | 662 |
| 2024-08-15 | $13.10 | $13.51 | $12.30 | $12.56 | $12.56 | 11,867 |
| 2024-08-14 | $12.70 | $13.00 | $12.70 | $13.00 | $13.00 | 4,243 |
| 2024-08-13 | $14.01 | $14.01 | $12.65 | $12.65 | $12.65 | 68,790 |
| 2024-08-12 | $14.00 | $14.00 | $12.35 | $12.35 | $12.35 | 1,809 |
| 2024-08-09 | $14.14 | $14.14 | $13.35 | $13.35 | $13.35 | 707 |
| 2024-08-08 | $13.00 | $14.00 | $12.99 | $14.00 | $14.00 | 3,648 |
| 2024-08-07 | $13.52 | $14.32 | $13.11 | $13.63 | $13.63 | 2,556 |
| 2024-08-06 | $13.10 | $13.10 | $12.88 | $12.88 | $12.88 | 3,472 |
| 2024-08-05 | $13.55 | $14.30 | $13.31 | $13.31 | $13.31 | 2,736 |
| 2024-08-02 | $13.55 | $14.31 | $13.25 | $13.89 | $13.89 | 3,695 |
| 2024-08-01 | $13.30 | $14.20 | $13.07 | $13.45 | $13.45 | 1,072 |
| 2024-07-31 | $13.29 | $13.94 | $12.64 | $13.29 | $13.29 | 6,111 |
| 2024-07-30 | $14.04 | $14.04 | $12.25 | $12.45 | $12.45 | 2,550 |
| 2024-07-29 | $11.75 | $13.21 | $11.75 | $12.16 | $12.16 | 15,641 |
| 2024-07-26 | $12.75 | $13.08 | $12.00 | $13.06 | $13.06 | 3,462 |
| 2024-07-25 | $11.53 | $12.52 | $11.53 | $11.96 | $11.96 | 77,816 |
| 2024-07-24 | $11.48 | $12.44 | $10.45 | $11.97 | $11.97 | 16,849 |
| 2024-07-23 | $12.10 | $12.70 | $11.05 | $11.95 | $11.95 | 3,735 |
| 2024-07-22 | $12.57 | $12.57 | $12.00 | $12.00 | $12.00 | 1,254 |
| 2024-07-19 | $12.30 | $13.60 | $12.30 | $12.50 | $12.50 | 15,247 |
| 2024-07-18 | $11.53 | $12.65 | $11.05 | $11.64 | $11.64 | 1,721 |
| 2024-07-17 | $10.45 | $11.60 | $10.45 | $11.35 | $11.35 | 1,294 |
| 2024-07-16 | $11.58 | $11.60 | $11.00 | $11.00 | $11.00 | 2,047 |
| 2024-07-15 | $12.00 | $12.00 | $11.75 | $11.95 | $11.95 | 56,554 |
| 2024-07-12 | $13.25 | $13.25 | $11.15 | $11.55 | $11.55 | 3,805 |
| 2024-07-11 | $12.25 | $12.71 | $10.80 | $11.80 | $11.80 | 2,416 |
| 2024-07-10 | $12.49 | $12.66 | $10.50 | $12.66 | $12.66 | 2,455 |
| 2024-07-09 | $12.42 | $12.63 | $11.10 | $12.35 | $12.35 | 1,763 |
| 2024-07-08 | $12.40 | $13.75 | $12.24 | $12.63 | $12.63 | 5,788 |
| 2024-07-05 | $12.90 | $12.90 | $11.95 | $11.98 | $11.98 | 35,210 |
| 2024-07-03 | $12.20 | $12.95 | $11.50 | $12.95 | $12.95 | 3,688 |
| 2024-07-02 | $12.15 | $12.55 | $11.55 | $11.80 | $11.80 | 859,789 |
| 2024-07-01 | $12.46 | $12.46 | $11.50 | $11.50 | $11.50 | 579,060 |
| 2024-06-28 | $12.42 | $12.42 | $11.50 | $11.50 | $11.50 | 698,389 |
| 2024-06-27 | $12.08 | $12.08 | $11.70 | $11.70 | $11.70 | 662,701 |
| 2024-06-26 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2024-06-25 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 22 |
| 2024-06-24 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 4 |
| 2024-06-21 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2024-06-20 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 7 |
| 2024-06-18 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2024-06-17 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 2 |
| 2024-06-14 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2024-06-13 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 4 |
| 2024-06-12 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 6 |
| 2024-06-11 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2024-06-10 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 109 |
| 2024-06-07 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 202 |
| 2024-06-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-06-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-06-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 4 |
| 2024-06-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 250 |
| 2024-05-31 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 10 |
| 2024-05-30 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-05-29 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-05-28 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-05-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 3 |
| 2024-05-23 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-05-22 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 93 |
| 2024-05-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 11 |
| 2024-05-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 10 |
| 2024-05-17 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 200 |
| 2024-05-16 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 13 |
| 2024-05-15 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 201 |
| 2024-05-14 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 80 |
| 2024-05-13 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 115 |
| 2024-05-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 98 |
| 2024-05-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 21 |
| 2024-05-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 150 |
| 2024-05-07 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 57 |
| 2024-05-06 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 151 |
| 2024-05-03 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 2 |
| 2024-05-02 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 13 |
| 2024-05-01 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 19 |
| 2024-04-30 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2024-04-29 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 301 |
| 2024-04-26 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 10 |
| 2024-04-25 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 15 |
| 2024-04-24 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2024-04-23 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 1 |
| 2024-04-22 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 1 |
| 2024-04-19 | $12.65 | $12.65 | $12.65 | $12.65 | $12.49 | 3 |
| 2024-04-18 | $12.65 | $12.65 | $12.65 | $12.65 | $12.49 | 77 |
| 2024-04-17 | $12.65 | $12.65 | $12.65 | $12.65 | $12.49 | 6 |
| 2024-04-16 | $12.65 | $12.65 | $12.65 | $12.65 | $12.49 | 0 |
| 2024-04-15 | $12.65 | $12.65 | $12.65 | $12.65 | $12.49 | 22 |
| 2024-04-12 | $12.65 | $12.65 | $12.65 | $12.65 | $12.49 | 16 |
| 2024-04-11 | $12.65 | $12.65 | $12.65 | $12.65 | $12.49 | 326 |
| 2024-04-10 | $12.37 | $12.37 | $12.37 | $12.37 | $12.22 | 12 |
| 2024-04-09 | $11.78 | $11.78 | $11.78 | $11.78 | $11.63 | 29 |
| 2024-04-08 | $11.78 | $11.78 | $11.78 | $11.78 | $11.63 | 0 |
| 2024-04-05 | $11.78 | $11.78 | $11.78 | $11.78 | $11.63 | 104 |
| 2024-04-04 | $11.79 | $11.79 | $11.79 | $11.79 | $11.64 | 1,170 |
| 2024-04-03 | $12.37 | $12.37 | $11.79 | $11.79 | $11.64 | 1,170 |
| 2024-04-02 | $12.05 | $12.05 | $12.05 | $12.05 | $11.90 | 25 |
| 2024-04-01 | $12.05 | $12.05 | $12.05 | $12.05 | $11.90 | 18 |
| 2024-03-28 | $12.05 | $12.05 | $12.05 | $12.05 | $11.90 | 0 |
| 2024-03-27 | $12.05 | $12.05 | $12.05 | $12.05 | $11.90 | 18 |
| 2024-03-26 | $12.05 | $12.05 | $12.05 | $12.05 | $11.90 | 310 |
| 2024-03-25 | $12.06 | $12.06 | $12.06 | $12.06 | $11.91 | 7 |
| 2024-03-22 | $12.06 | $12.06 | $12.06 | $12.06 | $11.91 | 200 |
| 2024-03-21 | $12.20 | $12.20 | $12.20 | $12.20 | $12.05 | 102 |
| 2024-03-20 | $12.96 | $12.96 | $12.96 | $12.96 | $12.80 | 100 |
| 2024-03-19 | $12.20 | $12.20 | $12.20 | $12.20 | $12.05 | 109 |
| 2024-03-18 | $14.20 | $14.20 | $14.20 | $14.20 | $14.02 | 43 |
| 2024-03-15 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 100 |
| 2024-03-14 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2024-03-13 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 1 |
| 2024-03-12 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 200 |
| 2024-03-11 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 200 |
| 2024-03-08 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2024-03-07 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 140 |
| 2024-03-06 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-03-05 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-03-04 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-03-01 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 5 |
| 2024-02-29 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 1 |
| 2024-02-28 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-02-27 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 100 |
| 2024-02-26 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-02-23 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 35 |
| 2024-02-22 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-02-21 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 2 |
| 2024-02-20 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 5 |
| 2024-02-16 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 30 |
| 2024-02-15 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-02-14 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-02-13 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-02-12 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 13 |
| 2024-02-09 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-02-08 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 23 |
| 2024-02-07 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-02-06 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-02-05 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-02-02 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-02-01 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-01-31 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-01-30 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 101 |
| 2024-01-29 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 40 |
| 2024-01-26 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-01-25 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-01-24 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-01-23 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 4 |
| 2024-01-22 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-01-19 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-01-18 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-01-17 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 61 |
| 2024-01-16 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-01-12 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-01-11 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-01-10 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2024-01-09 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 61 |
| 2024-01-08 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 20 |
| 2024-01-05 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 2 |
| 2024-01-04 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2024-01-03 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 2 |
| 2024-01-02 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2023-12-29 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 101 |
| 2023-12-28 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 200 |
| 2023-12-27 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-12-26 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 2 |
| 2023-12-22 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2023-12-21 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 50 |
| 2023-12-20 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 100 |
| 2023-12-19 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2023-12-18 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2023-12-15 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2023-12-14 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 330 |
| 2023-12-13 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2023-12-12 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2023-12-11 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 100 |
| 2023-12-08 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2023-12-07 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2023-12-06 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2023-12-05 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2023-12-04 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 30 |
| 2023-12-01 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2023-11-30 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2023-11-29 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2023-11-28 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 20 |
| 2023-11-27 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2023-11-24 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2023-11-22 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 26 |
| 2023-11-21 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 26 |
| 2023-11-20 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 36 |
| 2023-11-17 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2023-11-16 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 177 |
| 2023-11-15 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 1 |
| 2023-11-14 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 189 |
| 2023-11-13 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 203 |
| 2023-11-10 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-11-09 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-11-08 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-11-07 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-11-06 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-11-03 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-11-02 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-11-01 | $11.36 | $11.36 | $10.69 | $10.69 | $10.69 | 201 |
| 2023-10-31 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2023-10-30 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2023-10-27 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2023-10-26 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2023-10-25 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2023-10-24 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 1 |
| 2023-10-23 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 1 |
| 2023-10-20 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2023-10-19 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2023-10-18 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 1 |
| 2023-10-17 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2023-10-16 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 100 |
| 2023-10-13 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 10 |
| 2023-10-12 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 3 |
| 2023-10-11 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 10 |
| 2023-10-10 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 100 |
| 2023-10-09 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 10 |
| 2023-10-06 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2023-10-05 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2023-10-04 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2023-10-03 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 1 |
| 2023-10-02 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2023-09-29 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2023-09-28 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2023-09-27 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 1 |
| 2023-09-26 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2023-09-25 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2023-09-22 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2023-09-21 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 351 |
| 2023-09-20 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2023-09-19 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2023-09-18 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 100 |
| 2023-09-15 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2023-09-14 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2023-09-13 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 1 |
| 2023-09-12 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 380 |
| 2023-09-11 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 177 |
| 2023-09-08 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2023-09-07 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2023-09-06 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2023-09-05 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 100 |
| 2023-09-01 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-08-31 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-08-30 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2023-08-29 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 100 |
| 2023-08-28 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2023-08-25 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2023-08-24 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 91 |
| 2023-08-23 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2023-08-22 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 25 |
| 2023-08-21 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 30 |
| 2023-08-18 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 2 |
| 2023-08-17 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 1 |
| 2023-08-16 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 39 |
| 2023-08-15 | $12.24 | $12.24 | $12.01 | $12.01 | $12.01 | 238 |
| 2023-08-14 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 1 |
| 2023-08-11 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2023-08-10 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2023-08-09 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 3 |
| 2023-08-08 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 122 |
| 2023-08-07 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2023-08-04 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 200 |
| 2023-08-03 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 112 |
| 2023-08-02 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 2 |
| 2023-08-01 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 0 |
| 2023-07-31 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 101 |
| 2023-07-28 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 2 |
| 2023-07-27 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 4 |
| 2023-07-26 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 11 |
| 2023-07-25 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 177 |
| 2023-07-24 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2023-07-21 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2023-07-20 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2023-07-19 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 201 |
| 2023-07-18 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1 |
| 2023-07-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-07-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2023-07-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 106 |
| 2023-07-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 100 |
| 2023-07-11 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2023-07-10 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 100 |
| 2023-07-07 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 150 |
| 2023-07-06 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2023-07-05 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2023-07-03 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2023-06-30 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2023-06-29 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 5 |
| 2023-06-28 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2023-06-27 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 2 |
| 2023-06-26 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 1 |
| 2023-06-23 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2023-06-22 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 129 |
| 2023-06-21 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 11 |
| 2023-06-20 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 410 |
| 2023-06-16 | $13.01 | $13.02 | $13.01 | $13.02 | $13.02 | 420 |
| 2023-06-15 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 22 |
| 2023-06-14 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 0 |
| 2023-06-13 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 0 |
| 2023-06-12 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 392 |
| 2023-06-09 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2023-06-08 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 1 |
| 2023-06-07 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2023-06-06 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2023-06-05 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2023-06-02 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2023-06-01 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2023-05-31 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2023-05-30 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 100 |
| 2023-05-18 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 18 |
| 2023-05-12 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-05-11 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-05-10 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-05-09 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 4 |
| 2023-05-08 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-05-05 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-05-04 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 4 |
| 2023-05-03 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-05-02 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-05-01 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 1 |
| 2023-04-28 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-04-27 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-04-25 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 1 |
| 2023-04-24 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-04-21 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2023-04-20 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2023-04-19 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2023-04-18 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2023-04-17 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2023-04-14 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2023-04-13 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2023-04-12 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2023-04-11 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2023-04-10 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2023-04-06 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2023-04-05 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2023-04-04 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2023-04-03 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2023-03-31 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2023-03-30 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2023-03-29 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2023-03-28 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2023-03-27 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 75 |
| 2023-03-24 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 75 |
| 2023-03-23 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2023-03-22 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2023-03-21 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2023-03-20 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2023-03-17 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2023-03-16 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2023-03-15 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2023-03-14 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2023-03-13 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 50 |
| 2023-03-10 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 25 |
| 2023-03-09 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2023-03-08 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 1 |
| 2023-03-07 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2023-03-06 | $10.89 | $10.89 | $10.89 | $10.89 | $10.75 | 0 |
| 2023-03-03 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-03-02 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 1 |
| 2023-03-01 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-02-28 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-02-27 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 40 |
| 2023-02-24 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-02-23 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 100 |
| 2023-02-22 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-02-21 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-02-17 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-02-16 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-02-15 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-02-14 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-02-13 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-02-10 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-02-09 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-02-08 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-02-07 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-02-06 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-02-03 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-02-02 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-02-01 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-01-31 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-01-30 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-01-27 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-01-26 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-01-25 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-01-24 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-01-23 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-01-20 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-01-19 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-01-18 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-01-17 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-01-13 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-01-12 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-01-11 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-01-10 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-01-09 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-01-06 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-01-05 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-01-04 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2023-01-03 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-12-30 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-12-29 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-12-28 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-12-27 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-12-23 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-12-22 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-12-21 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-12-20 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-12-19 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-12-16 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-12-15 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-12-14 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-12-13 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-12-12 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-12-09 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-12-08 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-12-07 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-12-06 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-12-05 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-12-02 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-12-01 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-11-30 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-11-29 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-11-28 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-11-25 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-11-23 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-11-22 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-11-21 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-11-18 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-11-17 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 35 |
| 2022-11-16 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-11-15 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-11-14 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-11-11 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-11-10 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-11-09 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-11-08 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-11-07 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-11-04 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-11-03 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-11-02 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-11-01 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-10-31 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-10-28 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-10-27 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-10-26 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-10-25 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-10-24 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-10-21 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-10-20 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-10-19 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-10-18 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-10-17 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-10-14 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 1,000 |
| 2022-10-13 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-10-12 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 0 |
| 2022-10-11 | $99.29 | $99.29 | $99.29 | $99.29 | $99.29 | 100 |
Chocoladefabriken Lindt & Sprungli AG. (CHLSY) News Headlines
Recent Chocoladefabriken Lindt & Sprungli AG. (CHLSY) News
Similar Companies to Chocoladefabriken Lindt & Sprungli AG. (CHLSY) 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 | -- | -- | -- |