Consilium Acquisition Corp I Ltd - Class A (CSLM) Exchange: NASDAQ
Data as of Aug. 21, 2025
$11.69 ($-0.31) -2.58%
Consilium Acquisition Corp I Ltd - Class A - Daily Information
Click for more stock information on Consilium Acquisition Corp I Ltd - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $11.71 |
| Previous Close | $11.69 |
| High | $11.71 |
| Low | $11.60 |
| Adjusted Open | $11.71 |
| Previous Adjusted Close | $11.69 |
| Adjusted High | $11.71 |
| Adjusted Low | $11.60 |
About Consilium Acquisition Corp I Ltd - Class A (CSLM)
Consilium Acquisition Corp I Ltd - Class A
Invest in Consilium Acquisition Corp I Ltd - Class A (CSLM)
Historical Stock Data for Consilium Acquisition Corp I Ltd - Class A (CSLM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | $11.71 | $11.71 | $11.60 | $11.69 | $11.69 | 4,192 |
| 2025-01-17 | $12.50 | $12.50 | $12.00 | $12.00 | $12.00 | 520 |
| 2025-01-16 | $13.00 | $13.00 | $11.60 | $11.85 | $11.85 | 1,612 |
| 2025-01-15 | $11.71 | $12.54 | $11.60 | $12.10 | $12.10 | 2,208 |
| 2025-01-14 | $12.05 | $12.05 | $11.75 | $11.75 | $11.75 | 733 |
| 2025-01-13 | $12.96 | $13.25 | $11.84 | $11.91 | $11.91 | 4,381 |
| 2025-01-10 | $11.95 | $11.95 | $11.62 | $11.62 | $11.62 | 2,474 |
| 2025-01-08 | $12.16 | $12.16 | $11.55 | $11.75 | $11.75 | 6,018 |
| 2025-01-07 | $11.56 | $12.71 | $11.56 | $11.60 | $11.60 | 5,386 |
| 2025-01-06 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 157 |
| 2025-01-03 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 2 |
| 2025-01-02 | $11.54 | $11.55 | $11.53 | $11.55 | $11.55 | 2,405 |
| 2024-12-31 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2 |
| 2024-12-30 | $11.49 | $11.50 | $11.49 | $11.50 | $11.50 | 3,797 |
| 2024-12-27 | $11.49 | $11.50 | $11.46 | $11.46 | $11.46 | 2,303 |
| 2024-12-26 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 6 |
| 2024-12-24 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 4 |
| 2024-12-23 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 1 |
| 2024-12-20 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 1 |
| 2024-12-19 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 704 |
| 2024-12-18 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 34 |
| 2024-12-17 | $11.45 | $11.46 | $11.45 | $11.46 | $11.46 | 500 |
| 2024-12-16 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 250,004 |
| 2024-12-13 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1 |
| 2024-12-12 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1 |
| 2024-12-11 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 2 |
| 2024-12-10 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1 |
| 2024-12-09 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1 |
| 2024-12-06 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 2 |
| 2024-12-05 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1 |
| 2024-12-04 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1 |
| 2024-12-03 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 2 |
| 2024-12-02 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1 |
| 2024-11-29 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1 |
| 2024-11-27 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 3 |
| 2024-11-26 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 5 |
| 2024-11-25 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 52 |
| 2024-11-22 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1 |
| 2024-11-21 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 2 |
| 2024-11-20 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1 |
| 2024-11-19 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 6 |
| 2024-11-18 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1 |
| 2024-11-15 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1 |
| 2024-11-14 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1 |
| 2024-11-13 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1 |
| 2024-11-12 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1 |
| 2024-11-11 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 11 |
| 2024-11-08 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 7 |
| 2024-11-07 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1 |
| 2024-11-06 | $11.34 | $11.36 | $11.34 | $11.35 | $11.35 | 10,050 |
| 2024-11-05 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 803 |
| 2024-11-04 | $11.28 | $11.29 | $11.27 | $11.28 | $11.28 | 16,562 |
| 2024-11-01 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 6 |
| 2024-10-31 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 13 |
| 2024-10-30 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 1 |
| 2024-10-29 | $11.29 | $11.30 | $11.29 | $11.29 | $11.29 | 7,868 |
| 2024-10-28 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 3 |
| 2024-10-25 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 7 |
| 2024-10-24 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 1 |
| 2024-10-23 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 2 |
| 2024-10-22 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 2 |
| 2024-10-21 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 1 |
| 2024-10-18 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 1 |
| 2024-10-17 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 1 |
| 2024-10-16 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 1 |
| 2024-10-15 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 2 |
| 2024-10-14 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 1 |
| 2024-10-11 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 6 |
| 2024-10-10 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 1 |
| 2024-10-09 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 201 |
| 2024-10-08 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-10-07 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 3 |
| 2024-10-04 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-10-03 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-10-02 | $11.22 | $11.26 | $11.22 | $11.25 | $11.25 | 720 |
| 2024-10-01 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-09-30 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-09-27 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-09-26 | $11.52 | $11.52 | $11.40 | $11.40 | $11.40 | 1,105 |
| 2024-09-25 | $11.23 | $11.40 | $11.23 | $11.34 | $11.34 | 2,536 |
| 2024-09-24 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 20 |
| 2024-09-23 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 5 |
| 2024-09-20 | $11.30 | $11.39 | $11.30 | $11.39 | $11.39 | 4,297 |
| 2024-09-19 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 2,320 |
| 2024-09-18 | $11.30 | $11.31 | $11.30 | $11.30 | $11.30 | 400 |
| 2024-09-17 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 1 |
| 2024-09-16 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2024-09-13 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 26 |
| 2024-09-12 | $11.30 | $11.30 | $11.28 | $11.28 | $11.28 | 605 |
| 2024-09-11 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2024-09-10 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 301 |
| 2024-09-09 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 346 |
| 2024-09-06 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 1 |
| 2024-09-05 | $11.30 | $11.34 | $11.30 | $11.34 | $11.34 | 1,900 |
| 2024-09-04 | $11.34 | $11.35 | $11.26 | $11.30 | $11.30 | 3,020 |
| 2024-09-03 | $11.30 | $11.31 | $11.30 | $11.30 | $11.30 | 6,253 |
| 2024-08-30 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2024-08-29 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2024-08-28 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2024-08-27 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 5 |
| 2024-08-26 | $11.28 | $11.35 | $11.28 | $11.28 | $11.28 | 3,456 |
| 2024-08-23 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 33 |
| 2024-08-22 | $11.31 | $11.32 | $11.31 | $11.31 | $11.31 | 3,599 |
| 2024-08-21 | $11.26 | $11.35 | $11.26 | $11.28 | $11.28 | 10,482 |
| 2024-08-20 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 22 |
| 2024-08-19 | $11.29 | $11.30 | $11.18 | $11.25 | $11.25 | 17,031 |
| 2024-08-16 | $11.29 | $11.33 | $11.29 | $11.33 | $11.33 | 358 |
| 2024-08-15 | $11.35 | $11.35 | $11.31 | $11.31 | $11.31 | 5,667 |
| 2024-08-14 | $11.38 | $11.70 | $11.32 | $11.35 | $11.35 | 19,058 |
| 2024-08-13 | $11.34 | $11.35 | $11.29 | $11.35 | $11.35 | 6,450 |
| 2024-08-12 | $11.33 | $11.35 | $11.32 | $11.35 | $11.35 | 8,276 |
| 2024-08-09 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 197 |
| 2024-08-08 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 5,275 |
| 2024-08-07 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 3 |
| 2024-08-06 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 335 |
| 2024-08-05 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 110 |
| 2024-08-02 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 9,121 |
| 2024-08-01 | $11.30 | $11.30 | $11.28 | $11.28 | $11.28 | 991 |
| 2024-07-31 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 194 |
| 2024-07-30 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 110 |
| 2024-07-29 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 11 |
| 2024-07-26 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-07-25 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-07-24 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-07-23 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-07-22 | $11.29 | $11.30 | $11.29 | $11.30 | $11.30 | 25,539 |
| 2024-07-19 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 13 |
| 2024-07-18 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2024-07-17 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 19 |
| 2024-07-16 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 9,079 |
| 2024-07-15 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 956 |
| 2024-07-12 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 455 |
| 2024-07-11 | $11.27 | $11.27 | $11.26 | $11.27 | $11.27 | 80,544 |
| 2024-07-10 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 479 |
| 2024-07-09 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 67 |
| 2024-07-08 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 3 |
| 2024-07-05 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 114 |
| 2024-07-03 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 3 |
| 2024-07-02 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 28,263 |
| 2024-07-01 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 100,383 |
| 2024-06-28 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 100 |
| 2024-06-27 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 2 |
| 2024-06-26 | $11.24 | $11.24 | $11.23 | $11.24 | $11.24 | 25,002 |
| 2024-06-25 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2024-06-24 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 25,964 |
| 2024-06-21 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 101 |
| 2024-06-20 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 100 |
| 2024-06-18 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 5 |
| 2024-06-17 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 9 |
| 2024-06-14 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 53 |
| 2024-06-13 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2024-06-12 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 137 |
| 2024-06-11 | $11.21 | $11.22 | $11.21 | $11.22 | $11.22 | 2,233 |
| 2024-06-10 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 7 |
| 2024-06-07 | $11.19 | $11.20 | $11.19 | $11.20 | $11.20 | 208 |
| 2024-06-06 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 122,733 |
| 2024-06-05 | $11.19 | $11.19 | $11.17 | $11.19 | $11.19 | 6,022 |
| 2024-06-04 | $11.18 | $11.22 | $11.18 | $11.22 | $11.22 | 2,624 |
| 2024-06-03 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 7,304 |
| 2024-05-31 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 1,005 |
| 2024-05-30 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 3,400 |
| 2024-05-29 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2024-05-28 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 5,000 |
| 2024-05-24 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 100 |
| 2024-05-23 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 108 |
| 2024-05-22 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 103 |
| 2024-05-21 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 4 |
| 2024-05-20 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 5,002 |
| 2024-05-17 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2024-05-16 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 103 |
| 2024-05-15 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 305 |
| 2024-05-14 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 6,594 |
| 2024-05-13 | $11.13 | $11.13 | $11.12 | $11.12 | $11.12 | 33,537 |
| 2024-05-10 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 65 |
| 2024-05-09 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 11 |
| 2024-05-08 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2024-05-07 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2024-05-06 | $11.16 | $11.16 | $11.13 | $11.13 | $11.13 | 4,730 |
| 2024-05-03 | $11.15 | $11.15 | $11.14 | $11.14 | $11.14 | 1,038 |
| 2024-05-02 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 75 |
| 2024-05-01 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 31 |
| 2024-04-30 | $11.13 | $11.14 | $11.13 | $11.14 | $11.14 | 7,152 |
| 2024-04-29 | $11.13 | $11.15 | $11.13 | $11.15 | $11.15 | 8,558 |
| 2024-04-26 | $11.13 | $12.42 | $11.13 | $11.14 | $11.14 | 221,302 |
| 2024-04-25 | $11.14 | $11.14 | $11.13 | $11.13 | $11.13 | 11,183 |
| 2024-04-24 | $11.68 | $12.23 | $11.11 | $11.13 | $11.13 | 7,326 |
| 2024-04-23 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 2,000 |
| 2024-04-22 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2024-04-19 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 283 |
| 2024-04-18 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 95 |
| 2024-04-17 | $11.13 | $11.13 | $11.10 | $11.13 | $11.13 | 107,871 |
| 2024-04-16 | $11.13 | $11.14 | $11.13 | $11.14 | $11.14 | 1,094,178 |
| 2024-04-15 | $11.11 | $11.13 | $11.11 | $11.13 | $11.13 | 58,688 |
| 2024-04-12 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 3,757 |
| 2024-04-11 | $11.09 | $11.10 | $11.09 | $11.10 | $11.10 | 242,536 |
| 2024-04-10 | $11.08 | $11.08 | $11.07 | $11.08 | $11.08 | 123,870 |
| 2024-04-09 | $11.09 | $11.09 | $11.05 | $11.06 | $11.06 | 8,414 |
| 2024-04-08 | $11.07 | $11.09 | $11.07 | $11.09 | $11.09 | 29,951 |
| 2024-04-05 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 48 |
| 2024-04-04 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 346 |
| 2024-04-03 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 109 |
| 2024-04-02 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 1,221 |
| 2024-04-01 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 51 |
| 2024-03-28 | $11.03 | $11.04 | $11.02 | $11.04 | $11.04 | 2,865 |
| 2024-03-27 | $11.05 | $11.06 | $11.04 | $11.05 | $11.05 | 228,193 |
| 2024-03-26 | $11.05 | $11.06 | $11.02 | $11.02 | $11.02 | 49,871 |
| 2024-03-25 | $11.06 | $11.08 | $11.06 | $11.06 | $11.06 | 123,484 |
| 2024-03-22 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 1,802 |
| 2024-03-21 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 2 |
| 2024-03-20 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 4,590 |
| 2024-03-19 | $11.00 | $11.02 | $11.00 | $11.01 | $11.01 | 28,850 |
| 2024-03-18 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 12 |
| 2024-03-15 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 3 |
| 2024-03-14 | $11.01 | $11.02 | $10.99 | $10.99 | $10.99 | 55,801 |
| 2024-03-13 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 1 |
| 2024-03-12 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 31,412 |
| 2024-03-11 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 1,004 |
| 2024-03-08 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 13,702 |
| 2024-03-07 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 5 |
| 2024-03-06 | $10.98 | $10.99 | $10.97 | $10.98 | $10.98 | 10,019 |
| 2024-03-05 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 29 |
| 2024-03-04 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 511 |
| 2024-03-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 14,447 |
| 2024-02-29 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 31 |
| 2024-02-28 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,651 |
| 2024-02-27 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 6,225 |
| 2024-02-26 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 147 |
| 2024-02-23 | $10.98 | $10.99 | $10.98 | $10.99 | $10.99 | 6,103 |
| 2024-02-22 | $10.98 | $10.98 | $10.96 | $10.96 | $10.96 | 21,574 |
| 2024-02-21 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 12,003 |
| 2024-02-20 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 57,825 |
| 2024-02-16 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 51 |
| 2024-02-15 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 1,457 |
| 2024-02-14 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 500 |
| 2024-02-13 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 1,358 |
| 2024-02-12 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 679 |
| 2024-02-09 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 602,435 |
| 2024-02-08 | $10.97 | $10.98 | $10.96 | $10.98 | $10.98 | 102,407 |
| 2024-02-07 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 4,844 |
| 2024-02-06 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 63 |
| 2024-02-05 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 1,376 |
| 2024-02-02 | $10.96 | $10.96 | $10.95 | $10.95 | $10.95 | 678 |
| 2024-02-01 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 183 |
| 2024-01-31 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 46 |
| 2024-01-30 | $10.95 | $10.96 | $10.95 | $10.95 | $10.95 | 24,609 |
| 2024-01-29 | $10.99 | $10.99 | $10.97 | $10.97 | $10.97 | 1,465 |
| 2024-01-26 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 595 |
| 2024-01-25 | $10.92 | $10.98 | $10.92 | $10.98 | $10.98 | 1,156 |
| 2024-01-24 | $10.97 | $10.97 | $10.91 | $10.97 | $10.97 | 8,425 |
| 2024-01-23 | $10.97 | $11.00 | $10.94 | $10.95 | $10.95 | 2,778 |
| 2024-01-22 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-01-19 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 7 |
| 2024-01-18 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-01-17 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 95 |
| 2024-01-16 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1 |
| 2024-01-12 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1 |
| 2024-01-11 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 2 |
| 2024-01-10 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-01-09 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-01-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 167,932 |
| 2024-01-05 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 114 |
| 2024-01-04 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 1,384 |
| 2024-01-03 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 1,000 |
| 2024-01-02 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 2 |
| 2023-12-29 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 55 |
| 2023-12-28 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 3,286 |
| 2023-12-27 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2023-12-26 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 150,000 |
| 2023-12-22 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 75,017 |
| 2023-12-21 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-12-20 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 10 |
| 2023-12-19 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2023-12-18 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1,450 |
| 2023-12-15 | $10.88 | $10.88 | $10.85 | $10.85 | $10.85 | 375,593 |
| 2023-12-14 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 104 |
| 2023-12-13 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 100 |
| 2023-12-12 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 102 |
| 2023-12-11 | $10.86 | $10.86 | $10.85 | $10.86 | $10.86 | 9,286 |
| 2023-12-08 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-12-07 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 64 |
| 2023-12-06 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 185 |
| 2023-12-05 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 37 |
| 2023-12-04 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 5,798 |
| 2023-12-01 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 29 |
| 2023-11-30 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 17,027 |
| 2023-11-29 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-11-28 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 1,248 |
| 2023-11-27 | $10.83 | $10.84 | $10.83 | $10.84 | $10.84 | 3,053 |
| 2023-11-24 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-11-22 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 416 |
| 2023-11-21 | $10.82 | $10.83 | $10.82 | $10.83 | $10.83 | 80,693 |
| 2023-11-20 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 67 |
| 2023-11-17 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 683 |
| 2023-11-16 | $10.82 | $10.82 | $10.81 | $10.81 | $10.81 | 2,030 |
| 2023-11-15 | $10.85 | $10.85 | $10.82 | $10.82 | $10.82 | 568,093 |
| 2023-11-14 | $10.80 | $10.82 | $10.80 | $10.82 | $10.82 | 6,476 |
| 2023-11-13 | $10.80 | $10.80 | $10.79 | $10.79 | $10.79 | 3,724 |
| 2023-11-10 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 89 |
| 2023-11-09 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 7 |
| 2023-11-08 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 30 |
| 2023-11-07 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-11-06 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 1 |
| 2023-11-03 | $10.75 | $10.78 | $10.75 | $10.78 | $10.78 | 948 |
| 2023-11-02 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 111 |
| 2023-11-01 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 99,838 |
| 2023-10-31 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 236 |
| 2023-10-30 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 134 |
| 2023-10-27 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 284 |
| 2023-10-26 | $10.76 | $10.78 | $10.76 | $10.77 | $10.77 | 145,325 |
| 2023-10-25 | $10.78 | $10.79 | $10.74 | $10.79 | $10.79 | 12,823 |
| 2023-10-24 | $10.75 | $10.78 | $10.75 | $10.78 | $10.78 | 147,080 |
| 2023-10-23 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 50 |
| 2023-10-20 | $10.72 | $10.74 | $10.72 | $10.74 | $10.74 | 3,061 |
| 2023-10-19 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 101 |
| 2023-10-18 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 100 |
| 2023-10-17 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 101 |
| 2023-10-16 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 100 |
| 2023-10-13 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 125 |
| 2023-10-12 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 101 |
| 2023-10-11 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 212 |
| 2023-10-10 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 1 |
| 2023-10-09 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 195 |
| 2023-10-06 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 227 |
| 2023-10-05 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2023-10-04 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 66 |
| 2023-10-03 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 2,580 |
| 2023-10-02 | $10.69 | $10.70 | $10.69 | $10.70 | $10.70 | 746 |
| 2023-09-29 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1 |
| 2023-09-28 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 13 |
| 2023-09-27 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 6,100 |
| 2023-09-26 | $10.69 | $10.70 | $10.69 | $10.70 | $10.70 | 6,058 |
| 2023-09-25 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 4 |
| 2023-09-22 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 200 |
| 2023-09-21 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 103 |
| 2023-09-20 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 100 |
| 2023-09-19 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1,073 |
| 2023-09-18 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 12,845 |
| 2023-09-15 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 3 |
| 2023-09-14 | $10.63 | $10.64 | $10.63 | $10.64 | $10.64 | 2,890 |
| 2023-09-13 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 58 |
| 2023-09-12 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 1 |
| 2023-09-11 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 4 |
| 2023-09-08 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2023-09-07 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 1 |
| 2023-09-06 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 101 |
| 2023-09-05 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2023-09-01 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 10,319 |
| 2023-08-31 | $10.63 | $10.64 | $10.63 | $10.64 | $10.64 | 22,468 |
| 2023-08-30 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 100 |
| 2023-08-29 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-08-28 | $10.61 | $10.61 | $10.60 | $10.60 | $10.60 | 3,400 |
| 2023-08-25 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 3,109 |
| 2023-08-24 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-08-23 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2023-08-22 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 282 |
| 2023-08-21 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 162 |
| 2023-08-18 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 2,410 |
| 2023-08-17 | $10.58 | $10.60 | $10.58 | $10.58 | $10.58 | 2,375 |
| 2023-08-16 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 226 |
| 2023-08-15 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-08-14 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2023-08-11 | $10.60 | $10.60 | $10.58 | $10.58 | $10.58 | 725 |
| 2023-08-10 | $10.63 | $10.85 | $10.58 | $10.59 | $10.59 | 25,125 |
| 2023-08-09 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 118 |
| 2023-08-08 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2023-08-07 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 23 |
| 2023-08-04 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 112,258 |
| 2023-08-03 | $10.59 | $10.59 | $10.55 | $10.55 | $10.55 | 1,794 |
| 2023-08-02 | $10.58 | $10.58 | $10.55 | $10.55 | $10.55 | 3,277 |
| 2023-08-01 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 3 |
| 2023-07-31 | $10.62 | $10.62 | $10.58 | $10.58 | $10.58 | 822 |
| 2023-07-28 | $10.60 | $10.65 | $10.58 | $10.58 | $10.58 | 25,612 |
| 2023-07-27 | $10.61 | $10.71 | $10.56 | $10.56 | $10.56 | 24,028 |
| 2023-07-26 | $10.50 | $10.94 | $10.50 | $10.60 | $10.60 | 25,438 |
| 2023-07-25 | $10.55 | $10.56 | $10.55 | $10.56 | $10.56 | 6,219 |
| 2023-07-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1 |
| 2023-07-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 21 |
| 2023-07-20 | $10.51 | $10.51 | $10.50 | $10.50 | $10.50 | 24,596 |
| 2023-07-19 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 1 |
| 2023-07-18 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 53,606 |
| 2023-07-17 | $10.50 | $10.70 | $10.47 | $10.50 | $10.50 | 29,835 |
| 2023-07-14 | $10.49 | $10.55 | $10.49 | $10.55 | $10.55 | 4,593 |
| 2023-07-13 | $10.55 | $11.76 | $10.49 | $10.49 | $10.49 | 47,134 |
| 2023-07-12 | $10.50 | $10.57 | $10.48 | $10.49 | $10.49 | 33,054 |
| 2023-07-11 | $10.80 | $11.50 | $10.49 | $10.51 | $10.51 | 58,533 |
| 2023-07-10 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 50,300 |
| 2023-07-07 | $10.50 | $10.50 | $10.49 | $10.49 | $10.49 | 52,999 |
| 2023-07-06 | $10.52 | $10.52 | $10.50 | $10.51 | $10.51 | 24,202 |
| 2023-07-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 101 |
| 2023-07-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,165 |
| 2023-06-30 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 502,544 |
| 2023-06-29 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 350,558 |
| 2023-06-28 | $10.49 | $10.50 | $10.49 | $10.49 | $10.49 | 466,038 |
| 2023-06-27 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 255,002 |
| 2023-06-26 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 604 |
| 2023-06-23 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 8 |
| 2023-06-22 | $10.49 | $10.49 | $10.48 | $10.48 | $10.48 | 101,313 |
| 2023-06-21 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 96,754 |
| 2023-06-20 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 13,084 |
| 2023-06-16 | $10.47 | $10.48 | $10.47 | $10.48 | $10.48 | 109,693 |
| 2023-06-15 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 202 |
| 2023-06-14 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 3,491 |
| 2023-06-13 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 423 |
| 2023-06-12 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 6,268 |
| 2023-06-09 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-06-08 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 49,643 |
| 2023-06-07 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-06-06 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 505 |
| 2023-06-05 | $10.46 | $10.47 | $10.46 | $10.47 | $10.47 | 215,762 |
| 2023-06-02 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 100 |
| 2023-06-01 | $10.47 | $10.48 | $10.47 | $10.47 | $10.47 | 38,010 |
| 2023-05-31 | $10.47 | $10.48 | $10.47 | $10.47 | $10.47 | 63,700 |
| 2023-05-30 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 90 |
| 2023-05-26 | $10.45 | $10.46 | $10.45 | $10.46 | $10.46 | 10,423 |
| 2023-05-25 | $10.45 | $10.46 | $10.45 | $10.46 | $10.46 | 493 |
| 2023-05-24 | $10.50 | $10.50 | $10.44 | $10.45 | $10.45 | 410,654 |
| 2023-05-23 | $10.45 | $10.45 | $10.41 | $10.41 | $10.41 | 14,927 |
| 2023-05-22 | $10.43 | $10.49 | $10.41 | $10.41 | $10.41 | 333,801 |
| 2023-05-19 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 15,500 |
| 2023-05-18 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 95 |
| 2023-05-17 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 10,000 |
| 2023-05-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-05-15 | $10.44 | $10.60 | $10.40 | $10.40 | $10.40 | 16,378 |
| 2023-05-12 | $10.40 | $10.41 | $10.40 | $10.40 | $10.40 | 4,552 |
| 2023-05-11 | $10.40 | $10.41 | $10.40 | $10.40 | $10.40 | 27,784 |
| 2023-05-10 | $10.40 | $10.41 | $10.40 | $10.40 | $10.40 | 50,473 |
| 2023-05-09 | $10.42 | $10.43 | $10.40 | $10.43 | $10.43 | 5,268 |
| 2023-05-08 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 3,851 |
| 2023-05-05 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 1,799 |
| 2023-05-04 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 1,109 |
| 2023-05-03 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 15 |
| 2023-05-02 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 132 |
| 2023-05-01 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-04-28 | $10.39 | $10.42 | $10.39 | $10.42 | $10.42 | 6,439 |
| 2023-04-27 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-04-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
| 2023-04-25 | $10.37 | $10.38 | $10.37 | $10.38 | $10.38 | 2,715 |
| 2023-04-24 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 7,049 |
| 2023-04-21 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 1,315 |
| 2023-04-20 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 922 |
| 2023-04-19 | $10.36 | $10.37 | $10.36 | $10.37 | $10.37 | 139,951 |
| 2023-04-18 | $10.35 | $10.36 | $10.35 | $10.36 | $10.36 | 1,375 |
| 2023-04-17 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 600 |
| 2023-04-14 | $10.35 | $10.35 | $10.34 | $10.34 | $10.34 | 2,239 |
| 2023-04-13 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 3,135 |
| 2023-04-12 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1 |
| 2023-04-11 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 7,895 |
| 2023-04-10 | $10.39 | $10.39 | $10.34 | $10.34 | $10.34 | 300 |
| 2023-04-06 | $10.36 | $10.46 | $10.34 | $10.34 | $10.34 | 4,129 |
| 2023-04-05 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 600 |
| 2023-04-04 | $10.36 | $10.36 | $10.35 | $10.35 | $10.35 | 2,996 |
| 2023-04-03 | $10.36 | $10.37 | $10.36 | $10.37 | $10.37 | 215,910 |
| 2023-03-31 | $10.35 | $10.36 | $10.35 | $10.36 | $10.36 | 700 |
| 2023-03-30 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-03-29 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 100 |
| 2023-03-28 | $10.34 | $10.36 | $10.33 | $10.36 | $10.36 | 685,302 |
| 2023-03-27 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 665,500 |
| 2023-03-24 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 40,602 |
| 2023-03-23 | $10.33 | $10.33 | $10.32 | $10.33 | $10.33 | 7,001 |
| 2023-03-22 | $10.33 | $10.33 | $10.32 | $10.32 | $10.32 | 10,822 |
| 2023-03-21 | $10.32 | $10.33 | $10.32 | $10.33 | $10.33 | 1,192,074 |
| 2023-03-20 | $10.32 | $10.32 | $10.31 | $10.31 | $10.31 | 5,865 |
| 2023-03-17 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 102 |
| 2023-03-16 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 474,216 |
| 2023-03-15 | $10.32 | $10.32 | $10.31 | $10.32 | $10.32 | 66,750 |
| 2023-03-14 | $10.31 | $10.33 | $10.31 | $10.33 | $10.33 | 109,331 |
| 2023-03-13 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 6,875 |
| 2023-03-10 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 143,303 |
| 2023-03-09 | $10.32 | $10.33 | $10.31 | $10.32 | $10.32 | 16,750 |
| 2023-03-08 | $10.33 | $10.33 | $10.32 | $10.32 | $10.32 | 58,973 |
| 2023-03-07 | $10.33 | $10.33 | $10.31 | $10.32 | $10.32 | 120,382 |
| 2023-03-06 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 100 |
| 2023-03-03 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-03-02 | $10.30 | $10.39 | $10.30 | $10.32 | $10.32 | 338,395 |
| 2023-03-01 | $10.29 | $10.35 | $10.28 | $10.28 | $10.28 | 52,758 |
| 2023-02-28 | $10.29 | $10.30 | $10.29 | $10.29 | $10.29 | 273,301 |
| 2023-02-27 | $10.32 | $10.32 | $10.29 | $10.29 | $10.29 | 651,074 |
| 2023-02-24 | $10.28 | $10.29 | $10.28 | $10.28 | $10.28 | 165,875 |
| 2023-02-23 | $10.28 | $10.29 | $10.28 | $10.28 | $10.28 | 992,357 |
| 2023-02-22 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 2,908 |
| 2023-02-21 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 728,059 |
| 2023-02-17 | $10.26 | $10.27 | $10.26 | $10.27 | $10.27 | 303,630 |
| 2023-02-16 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-02-15 | $10.25 | $10.26 | $10.25 | $10.26 | $10.26 | 10,897 |
| 2023-02-14 | $10.25 | $10.30 | $10.25 | $10.30 | $10.30 | 286,235 |
| 2023-02-13 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1,414 |
| 2023-02-10 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1 |
| 2023-02-09 | $10.26 | $10.49 | $10.23 | $10.24 | $10.24 | 51,854 |
| 2023-02-08 | $10.22 | $10.24 | $10.22 | $10.24 | $10.24 | 125,900 |
| 2023-02-07 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 2,850 |
| 2023-02-06 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 1,260,994 |
| 2023-02-03 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-02-02 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 28,040 |
| 2023-02-01 | $10.22 | $10.23 | $10.22 | $10.22 | $10.22 | 14,281 |
| 2023-01-31 | $10.23 | $10.24 | $10.22 | $10.22 | $10.22 | 7,240 |
| 2023-01-30 | $10.22 | $10.23 | $10.21 | $10.23 | $10.23 | 58,963 |
| 2023-01-27 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 56,546 |
| 2023-01-26 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 427,350 |
| 2023-01-25 | $10.22 | $10.23 | $10.21 | $10.21 | $10.21 | 55,521 |
| 2023-01-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 5 |
| 2023-01-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 8,230 |
| 2023-01-20 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-01-19 | $10.18 | $10.22 | $10.18 | $10.19 | $10.19 | 33,725 |
| 2023-01-18 | $10.18 | $10.18 | $10.17 | $10.17 | $10.17 | 18,552 |
| 2023-01-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 5 |
| 2023-01-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-01-12 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-01-11 | $10.17 | $10.20 | $10.17 | $10.20 | $10.20 | 7,482 |
| 2023-01-10 | $10.16 | $10.17 | $10.16 | $10.16 | $10.16 | 269,419 |
| 2023-01-09 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 55,109 |
| 2023-01-06 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-01-05 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 1,519 |
| 2023-01-04 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 22 |
| 2023-01-03 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 523 |
| 2022-12-30 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-12-29 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 26 |
| 2022-12-28 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 3 |
| 2022-12-27 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-12-23 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 8 |
| 2022-12-22 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 20,345 |
| 2022-12-21 | $10.18 | $10.18 | $10.17 | $10.18 | $10.18 | 18,552 |
| 2022-12-20 | $10.13 | $10.17 | $10.13 | $10.17 | $10.17 | 726,832 |
| 2022-12-19 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 600 |
| 2022-12-16 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 2 |
| 2022-12-15 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-12-14 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 2 |
| 2022-12-13 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-12-12 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 92,010 |
| 2022-12-09 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 510 |
| 2022-12-08 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-12-07 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-12-06 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-12-05 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 11 |
| 2022-12-02 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1 |
| 2022-12-01 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 5,980 |
| 2022-11-30 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 191 |
| 2022-11-29 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-11-28 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-11-25 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-11-23 | $10.05 | $10.11 | $10.05 | $10.11 | $10.11 | 17,939 |
| 2022-11-22 | $10.08 | $10.10 | $10.05 | $10.10 | $10.10 | 187,878 |
| 2022-11-21 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 310,000 |
| 2022-11-18 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1,200 |
| 2022-11-17 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-11-16 | $10.05 | $10.09 | $10.05 | $10.09 | $10.09 | 23,846 |
| 2022-11-15 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 211 |
| 2022-11-14 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 3,900 |
| 2022-11-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-11-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-11-09 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 125,102 |
| 2022-11-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-11-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,300 |
| 2022-11-04 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-11-03 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 71,603 |
| 2022-11-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-01 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 102,100 |
| 2022-10-31 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 25,000 |
| 2022-10-28 | $9.96 | $10.02 | $9.96 | $10.00 | $10.00 | 161,400 |
| 2022-10-27 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 12,100 |
| 2022-10-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,200 |
| 2022-10-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 17 |
| 2022-10-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 50,017 |
| 2022-10-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 20,000 |
| 2022-10-20 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 21,301 |
| 2022-10-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2022-10-18 | $9.99 | $9.99 | $9.94 | $9.94 | $9.94 | 267 |
| 2022-10-17 | $9.98 | $9.98 | $9.94 | $9.94 | $9.94 | 567 |
| 2022-10-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100 |
| 2022-10-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 117 |
| 2022-10-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-10-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-10-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 3 |
| 2022-10-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 53 |
| 2022-10-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-10-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,822 |
| 2022-10-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 150 |
| 2022-10-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 900 |
| 2022-09-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2 |
| 2022-09-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2 |
| 2022-09-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 56 |
| 2022-09-27 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 2,570 |
| 2022-09-26 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 17,117 |
| 2022-09-23 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 3,250 |
| 2022-09-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 201 |
| 2022-09-21 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 703 |
| 2022-09-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 139,623 |
| 2022-09-19 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 202 |
| 2022-09-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-09-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 445,002 |
| 2022-09-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 242 |
| 2022-09-13 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 124,900 |
| 2022-09-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 452 |
| 2022-09-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100 |
| 2022-09-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 524 |
| 2022-09-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2022-09-06 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 5,201 |
| 2022-09-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-09-01 | $9.94 | $9.94 | $9.90 | $9.91 | $9.91 | 65,903 |
| 2022-08-31 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,503 |
| 2022-08-30 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,550 |
| 2022-08-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-26 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-25 | $9.89 | $9.93 | $9.89 | $9.89 | $9.89 | 802 |
| 2022-08-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-23 | $9.87 | $9.88 | $9.86 | $9.88 | $9.88 | 73,900 |
| 2022-08-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2,200 |
| 2022-08-19 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 26,800 |
| 2022-08-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 10 |
| 2022-08-17 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 250,001 |
| 2022-08-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 4 |
| 2022-08-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 101 |
| 2022-08-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 22,402 |
| 2022-08-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 7,981 |
| 2022-08-10 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 2,300 |
| 2022-08-09 | $9.89 | $9.89 | $9.84 | $9.84 | $9.84 | 478,576 |
| 2022-08-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-08-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-08-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-08-03 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 2,900 |
| 2022-08-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-01 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 1,880 |
| 2022-07-29 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-07-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 19 |
| 2022-07-27 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 2,200 |
| 2022-07-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-25 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1 |
| 2022-07-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100 |
| 2022-07-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-07-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 151 |
| 2022-07-18 | $9.84 | $9.84 | $9.80 | $9.80 | $9.80 | 2,950 |
| 2022-07-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 137,206 |
| 2022-07-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-07-13 | $9.78 | $9.83 | $9.78 | $9.83 | $9.83 | 851 |
| 2022-07-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100 |
| 2022-07-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 56 |
| 2022-07-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-07-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10,001 |
| 2022-07-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-07-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 150 |
| 2022-07-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-06-30 | $9.79 | $9.80 | $9.78 | $9.78 | $9.78 | 14,471 |
| 2022-06-29 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 3,205 |
| 2022-06-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-06-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
| 2022-06-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-06-23 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-06-22 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 150 |
| 2022-06-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-06-17 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 149,587 |
| 2022-06-16 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 128,036 |
| 2022-06-15 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 10,100 |
| 2022-06-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-06-13 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 555 |
| 2022-06-10 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 27,550 |
| 2022-06-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-06-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2 |
| 2022-06-07 | $9.82 | $9.84 | $9.77 | $9.77 | $9.77 | 15,721 |
| 2022-06-06 | $9.84 | $9.84 | $9.78 | $9.78 | $9.78 | 338 |
| 2022-06-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 50 |
| 2022-06-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 465,500 |
| 2022-06-01 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 6,200 |
| 2022-05-31 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-05-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-05-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-05-25 | $9.82 | $9.82 | $9.75 | $9.82 | $9.82 | 4,550 |
| 2022-05-24 | $9.81 | $9.82 | $9.79 | $9.79 | $9.79 | 7,153 |
| 2022-05-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 42 |
| 2022-05-20 | $9.74 | $9.82 | $9.74 | $9.82 | $9.82 | 58,080 |
| 2022-05-19 | $9.78 | $9.79 | $9.74 | $9.76 | $9.76 | 7,775 |
| 2022-05-18 | $9.78 | $9.93 | $9.74 | $9.75 | $9.75 | 117,623 |
| 2022-05-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 20,000 |
| 2022-05-16 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 900 |
| 2022-05-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-05-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 102 |
| 2022-05-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1 |
| 2022-05-10 | $9.80 | $9.83 | $9.79 | $9.83 | $9.83 | 45,460 |
| 2022-05-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 5,329 |
| 2022-05-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 14,336 |
| 2022-05-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 754,217 |
| 2022-05-04 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2,011 |
| 2022-05-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-05-02 | $9.83 | $9.84 | $9.81 | $9.81 | $9.81 | 19,011 |
| 2022-04-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-04-28 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 757 |
| 2022-04-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-04-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-04-25 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 384 |
| 2022-04-22 | $9.83 | $10.50 | $9.79 | $9.86 | $9.86 | 5,528 |
| 2022-04-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 235 |
| 2022-04-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 572 |
| 2022-04-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-04-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-04-14 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 6,928 |
| 2022-04-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 5,000 |
| 2022-04-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-04-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-04-08 | $9.78 | $9.81 | $9.78 | $9.80 | $9.80 | 18,000 |
| 2022-04-07 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 7,000 |
| 2022-04-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 78,052 |
| 2022-04-05 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 20,200 |
| 2022-04-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
| 2022-04-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-03-31 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 379 |
| 2022-03-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 700 |
| 2022-03-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 161,770 |
| 2022-03-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 4 |
| 2022-03-25 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 13,000 |
| 2022-03-24 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 317,314 |
| 2022-03-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 49,075 |
| 2022-03-22 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,413 |
| 2022-03-21 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 45,395 |
| 2022-03-18 | $9.77 | $9.77 | $9.74 | $9.77 | $9.77 | 8,862 |
| 2022-03-17 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 26,100 |
| 2022-03-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 59 |
| 2022-03-15 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 221,421 |
| 2022-03-14 | $9.75 | $9.76 | $9.73 | $9.74 | $9.74 | 510,892 |
| 2022-03-11 | $9.75 | $9.75 | $9.72 | $9.75 | $9.75 | 485 |
| 2022-03-10 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 9,016 |
| 2022-03-09 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 60,010 |
| 2022-03-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2 |
| 2022-03-07 | $9.69 | $9.74 | $9.69 | $9.74 | $9.74 | 230,000 |
Consilium Acquisition Corp I Ltd - Class A (CSLM) News Headlines
Recent Consilium Acquisition Corp I Ltd - Class A (CSLM) News
Similar Companies to Consilium Acquisition Corp I Ltd - Class A (CSLM) 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 | -- | -- | -- |