IQ U.S. Small Cap ETF NASDAQ:CSML Historical Prices

Below are the 1716 trading days of historical prices for CSML.

#	Exchange	Symbol	Date	Open	High	Low	Close
1716	NASDAQ	CSML	Thu, Mar 7, 2024	36.50	36.59	36.50	36.52
1715	NASDAQ	CSML	Wed, Mar 6, 2024	36.23	36.23	36.23	36.23
1714	NASDAQ	CSML	Tue, Mar 5, 2024	36.20	36.20	36.00	36.00
1713	NASDAQ	CSML	Mon, Mar 4, 2024	36.39	36.39	36.20	36.20
1712	NASDAQ	CSML	Fri, Mar 1, 2024	36.29	36.42	36.29	36.42
1711	NASDAQ	CSML	Thu, Feb 29, 2024	36.27	36.27	36.05	36.13
1710	NASDAQ	CSML	Wed, Feb 28, 2024	35.90	36.03	35.79	35.83
1709	NASDAQ	CSML	Tue, Feb 27, 2024	36.13	36.13	36.04	36.13
1708	NASDAQ	CSML	Mon, Feb 26, 2024	35.69	35.81	35.59	35.80
1707	NASDAQ	CSML	Fri, Feb 23, 2024	35.61	35.71	35.61	35.71
1706	NASDAQ	CSML	Thu, Feb 22, 2024	35.74	35.74	35.47	35.55
1705	NASDAQ	CSML	Wed, Feb 21, 2024	35.52	35.54	35.52	35.54
1704	NASDAQ	CSML	Tue, Feb 20, 2024	35.86	35.90	35.71	35.71
1703	NASDAQ	CSML	Fri, Feb 16, 2024	36.31	36.31	36.11	36.11
1702	NASDAQ	CSML	Thu, Feb 15, 2024	35.79	36.52	35.79	36.52
1701	NASDAQ	CSML	Wed, Feb 14, 2024	35.18	35.57	35.18	35.57
1700	NASDAQ	CSML	Tue, Feb 13, 2024	35.37	35.37	34.76	34.76
1699	NASDAQ	CSML	Mon, Feb 12, 2024	35.79	36.30	35.79	36.29
1698	NASDAQ	CSML	Fri, Feb 9, 2024	35.27	35.72	35.19	35.66
1697	NASDAQ	CSML	Thu, Feb 8, 2024	35.06	35.25	35.00	35.23
1696	NASDAQ	CSML	Wed, Feb 7, 2024	34.92	34.92	34.54	34.73
1695	NASDAQ	CSML	Tue, Feb 6, 2024	34.55	34.86	34.55	34.84
1694	NASDAQ	CSML	Mon, Feb 5, 2024	34.83	34.83	34.46	34.68
1693	NASDAQ	CSML	Fri, Feb 2, 2024	34.98	35.13	34.90	35.05
1692	NASDAQ	CSML	Thu, Feb 1, 2024	35.10	35.29	34.78	35.29
1691	NASDAQ	CSML	Wed, Jan 31, 2024	35.67	35.67	34.87	34.87
1690	NASDAQ	CSML	Tue, Jan 30, 2024	35.79	35.85	35.79	35.82
1689	NASDAQ	CSML	Mon, Jan 29, 2024	35.50	35.99	35.50	35.99
1688	NASDAQ	CSML	Fri, Jan 26, 2024	35.71	35.75	35.49	35.56
1687	NASDAQ	CSML	Thu, Jan 25, 2024	35.57	35.71	35.34	35.53
1686	NASDAQ	CSML	Wed, Jan 24, 2024	35.81	35.81	35.31	35.31
1685	NASDAQ	CSML	Tue, Jan 23, 2024	35.92	36.01	35.46	35.50
1684	NASDAQ	CSML	Mon, Jan 22, 2024	35.12	35.69	35.12	35.69
1683	NASDAQ	CSML	Fri, Jan 19, 2024	34.77	34.92	34.50	34.92
1682	NASDAQ	CSML	Thu, Jan 18, 2024	34.49	34.57	34.49	34.57
1681	NASDAQ	CSML	Wed, Jan 17, 2024	34.29	34.46	34.18	34.38
1680	NASDAQ	CSML	Tue, Jan 16, 2024	34.84	34.84	34.55	34.58
1679	NASDAQ	CSML	Fri, Jan 12, 2024	35.31	35.35	34.86	34.96
1678	NASDAQ	CSML	Thu, Jan 11, 2024	35.02	35.02	34.57	34.97
1677	NASDAQ	CSML	Wed, Jan 10, 2024	35.14	35.17	35.01	35.13
1676	NASDAQ	CSML	Tue, Jan 9, 2024	35.05	35.08	34.89	35.00
1675	NASDAQ	CSML	Mon, Jan 8, 2024	34.99	35.46	34.96	35.41
1674	NASDAQ	CSML	Fri, Jan 5, 2024	34.86	35.18	34.86	34.91
1673	NASDAQ	CSML	Thu, Jan 4, 2024	35.04	35.18	34.98	35.04
1672	NASDAQ	CSML	Wed, Jan 3, 2024	35.69	35.69	35.05	35.05
1671	NASDAQ	CSML	Tue, Jan 2, 2024	35.83	36.15	35.83	35.86
1670	NASDAQ	CSML	Fri, Dec 29, 2023	36.10	36.13	36.05	36.05
1669	NASDAQ	CSML	Thu, Dec 28, 2023	36.44	36.48	36.44	36.48
1668	NASDAQ	CSML	Wed, Dec 27, 2023	36.59	36.84	36.59	36.68
1667	NASDAQ	CSML	Tue, Dec 26, 2023	36.33	36.68	36.33	36.62
1666	NASDAQ	CSML	Fri, Dec 22, 2023	36.08	36.33	36.00	36.16
1665	NASDAQ	CSML	Thu, Dec 21, 2023	35.67	35.92	35.56	35.87
1664	NASDAQ	CSML	Wed, Dec 20, 2023	36.19	36.24	35.30	35.30
1663	NASDAQ	CSML	Tue, Dec 19, 2023	35.39	35.88	35.39	35.86
1662	NASDAQ	CSML	Mon, Dec 18, 2023	35.19	35.28	35.16	35.18
1661	NASDAQ	CSML	Fri, Dec 15, 2023	35.45	35.58	35.10	35.26
1660	NASDAQ	CSML	Thu, Dec 14, 2023	35.39	35.57	35.29	35.46
1659	NASDAQ	CSML	Wed, Dec 13, 2023	33.67	34.76	33.43	34.70
1658	NASDAQ	CSML	Tue, Dec 12, 2023	33.63	33.63	33.59	33.59
1657	NASDAQ	CSML	Mon, Dec 11, 2023	33.59	33.61	33.50	33.61
1656	NASDAQ	CSML	Fri, Dec 8, 2023	33.26	33.63	33.26	33.55
1655	NASDAQ	CSML	Thu, Dec 7, 2023	32.94	33.29	32.94	33.29
1654	NASDAQ	CSML	Wed, Dec 6, 2023	33.24	33.35	32.98	32.98
1653	NASDAQ	CSML	Tue, Dec 5, 2023	33.15	33.24	33.04	33.05
1652	NASDAQ	CSML	Mon, Dec 4, 2023	32.91	33.41	32.91	33.41
1651	NASDAQ	CSML	Fri, Dec 1, 2023	32.01	33.05	31.99	33.05
1650	NASDAQ	CSML	Thu, Nov 30, 2023	32.14	32.14	32.14	32.14
1649	NASDAQ	CSML	Wed, Nov 29, 2023	32.12	32.19	32.02	32.04
1648	NASDAQ	CSML	Tue, Nov 28, 2023	31.83	31.96	31.83	31.89
1647	NASDAQ	CSML	Mon, Nov 27, 2023	32.08	32.08	32.00	32.05
1646	NASDAQ	CSML	Fri, Nov 24, 2023	32.01	32.18	32.01	32.18
1645	NASDAQ	CSML	Wed, Nov 22, 2023	31.93	32.05	31.93	31.97
1644	NASDAQ	CSML	Tue, Nov 21, 2023	31.92	31.92	31.76	31.78
1643	NASDAQ	CSML	Mon, Nov 20, 2023	32.06	32.14	32.06	32.10
1642	NASDAQ	CSML	Fri, Nov 17, 2023	31.85	32.00	31.85	32.00
1641	NASDAQ	CSML	Thu, Nov 16, 2023	31.79	31.79	31.52	31.62
1640	NASDAQ	CSML	Wed, Nov 15, 2023	32.02	32.46	32.02	32.09
1639	NASDAQ	CSML	Tue, Nov 14, 2023	31.95	32.04	31.81	32.04
1638	NASDAQ	CSML	Mon, Nov 13, 2023	30.30	30.52	30.30	30.50
1637	NASDAQ	CSML	Fri, Nov 10, 2023	30.57	30.57	30.48	30.50
1636	NASDAQ	CSML	Thu, Nov 9, 2023	30.20	30.20	30.20	30.20
1635	NASDAQ	CSML	Wed, Nov 8, 2023	30.61	30.64	30.55	30.59
1634	NASDAQ	CSML	Tue, Nov 7, 2023	30.77	30.97	30.77	30.91
1633	NASDAQ	CSML	Mon, Nov 6, 2023	31.30	31.30	30.99	31.09
1632	NASDAQ	CSML	Fri, Nov 3, 2023	30.89	31.35	30.78	31.35
1631	NASDAQ	CSML	Thu, Nov 2, 2023	29.80	30.40	29.80	30.40
1630	NASDAQ	CSML	Wed, Nov 1, 2023	29.47	29.65	29.32	29.65
1629	NASDAQ	CSML	Tue, Oct 31, 2023	29.32	29.49	29.32	29.49
1628	NASDAQ	CSML	Mon, Oct 30, 2023	29.24	29.37	29.14	29.27
1627	NASDAQ	CSML	Fri, Oct 27, 2023	29.19	29.19	28.95	28.99
1626	NASDAQ	CSML	Thu, Oct 26, 2023	29.22	29.37	29.22	29.29
1625	NASDAQ	CSML	Wed, Oct 25, 2023	29.30	29.37	29.07	29.10
1624	NASDAQ	CSML	Tue, Oct 24, 2023	29.48	29.56	29.39	29.47
1623	NASDAQ	CSML	Mon, Oct 23, 2023	29.49	29.60	29.28	29.28
1622	NASDAQ	CSML	Fri, Oct 20, 2023	29.88	30.01	29.56	29.59
1621	NASDAQ	CSML	Thu, Oct 19, 2023	30.39	30.46	29.93	29.93
1620	NASDAQ	CSML	Wed, Oct 18, 2023	30.66	30.66	30.38	30.38
1619	NASDAQ	CSML	Tue, Oct 17, 2023	30.51	31.19	30.51	30.98
1618	NASDAQ	CSML	Mon, Oct 16, 2023	30.44	30.64	30.44	30.60
1617	NASDAQ	CSML	Fri, Oct 13, 2023	30.15	30.23	30.10	30.12
1616	NASDAQ	CSML	Thu, Oct 12, 2023	30.66	30.77	30.41	30.52
1615	NASDAQ	CSML	Wed, Oct 11, 2023	31.19	31.35	31.00	31.10
1614	NASDAQ	CSML	Tue, Oct 10, 2023	30.96	31.27	30.85	31.16
1613	NASDAQ	CSML	Mon, Oct 9, 2023	30.59	30.87	30.59	30.87
1612	NASDAQ	CSML	Fri, Oct 6, 2023	30.71	30.71	30.71	30.71
1611	NASDAQ	CSML	Thu, Oct 5, 2023	30.40	30.54	30.39	30.54
1610	NASDAQ	CSML	Wed, Oct 4, 2023	30.33	30.43	30.22	30.43
1609	NASDAQ	CSML	Tue, Oct 3, 2023	30.31	30.32	30.20	30.29
1608	NASDAQ	CSML	Mon, Oct 2, 2023	31.08	31.08	30.65	30.72
1607	NASDAQ	CSML	Fri, Sep 29, 2023	31.44	31.49	31.10	31.10
1606	NASDAQ	CSML	Thu, Sep 28, 2023	31.20	31.41	31.18	31.33
1605	NASDAQ	CSML	Wed, Sep 27, 2023	31.16	31.16	30.91	31.12
1604	NASDAQ	CSML	Tue, Sep 26, 2023	31.07	31.07	30.80	30.80
1603	NASDAQ	CSML	Mon, Sep 25, 2023	31.03	31.11	30.97	31.11
1602	NASDAQ	CSML	Fri, Sep 22, 2023	31.12	31.18	30.99	30.99
1601	NASDAQ	CSML	Thu, Sep 21, 2023	31.31	31.31	31.16	31.16
1600	NASDAQ	CSML	Wed, Sep 20, 2023	31.87	31.87	31.52	31.52
1599	NASDAQ	CSML	Tue, Sep 19, 2023	31.63	31.70	31.61	31.69
1598	NASDAQ	CSML	Mon, Sep 18, 2023	31.69	31.72	31.69	31.72
1597	NASDAQ	CSML	Fri, Sep 15, 2023	31.86	31.86	31.86	31.86
1596	NASDAQ	CSML	Thu, Sep 14, 2023	32.01	32.17	32.01	32.16
1595	NASDAQ	CSML	Wed, Sep 13, 2023	31.73	31.73	31.68	31.68
1594	NASDAQ	CSML	Tue, Sep 12, 2023	31.91	32.03	31.87	31.90
1593	NASDAQ	CSML	Mon, Sep 11, 2023	31.95	31.95	31.95	31.95
1592	NASDAQ	CSML	Fri, Sep 8, 2023	32.02	32.02	31.90	31.92
1591	NASDAQ	CSML	Thu, Sep 7, 2023	32.03	32.03	31.99	31.99
1590	NASDAQ	CSML	Wed, Sep 6, 2023	32.46	32.46	32.33	32.37
1589	NASDAQ	CSML	Tue, Sep 5, 2023	32.52	32.52	32.52	32.52
1588	NASDAQ	CSML	Fri, Sep 1, 2023	33.28	33.41	33.28	33.36
1587	NASDAQ	CSML	Thu, Aug 31, 2023	33.13	33.25	32.98	32.98
1586	NASDAQ	CSML	Wed, Aug 30, 2023	33.02	33.05	33.01	33.05
1585	NASDAQ	CSML	Tue, Aug 29, 2023	32.57	32.93	32.54	32.93
1584	NASDAQ	CSML	Mon, Aug 28, 2023	32.67	32.67	32.60	32.60
1583	NASDAQ	CSML	Fri, Aug 25, 2023	32.30	32.33	32.30	32.33
1582	NASDAQ	CSML	Thu, Aug 24, 2023	32.27	32.34	32.27	32.29
1581	NASDAQ	CSML	Wed, Aug 23, 2023	32.53	32.55	32.53	32.54
1580	NASDAQ	CSML	Tue, Aug 22, 2023	32.31	32.31	32.23	32.23
1579	NASDAQ	CSML	Mon, Aug 21, 2023	32.28	32.38	32.28	32.38
1578	NASDAQ	CSML	Fri, Aug 18, 2023	32.11	32.65	32.11	32.55
1577	NASDAQ	CSML	Thu, Aug 17, 2023	32.52	32.52	32.42	32.42
1576	NASDAQ	CSML	Wed, Aug 16, 2023	32.70	32.70	32.70	32.70
1575	NASDAQ	CSML	Tue, Aug 15, 2023	33.07	33.07	33.07	33.07
1574	NASDAQ	CSML	Mon, Aug 14, 2023	33.25	33.40	33.25	33.40
1573	NASDAQ	CSML	Fri, Aug 11, 2023	33.62	33.62	33.56	33.57
1572	NASDAQ	CSML	Thu, Aug 10, 2023	33.90	33.90	33.44	33.54
1571	NASDAQ	CSML	Wed, Aug 9, 2023	33.70	33.70	33.64	33.64
1570	NASDAQ	CSML	Tue, Aug 8, 2023	33.72	33.80	33.47	33.80
1569	NASDAQ	CSML	Mon, Aug 7, 2023	33.83	34.05	33.83	34.05
1568	NASDAQ	CSML	Fri, Aug 4, 2023	33.94	34.01	33.86	33.86
1567	NASDAQ	CSML	Thu, Aug 3, 2023	33.71	33.85	33.71	33.85
1566	NASDAQ	CSML	Wed, Aug 2, 2023	33.80	33.82	33.80	33.82
1565	NASDAQ	CSML	Tue, Aug 1, 2023	34.10	34.15	33.86	34.14
1564	NASDAQ	CSML	Mon, Jul 31, 2023	34.13	34.20	34.12	34.20
1563	NASDAQ	CSML	Fri, Jul 28, 2023	33.87	33.90	33.87	33.90
1562	NASDAQ	CSML	Thu, Jul 27, 2023	34.07	34.08	33.56	33.56
1561	NASDAQ	CSML	Wed, Jul 26, 2023	33.84	34.03	33.84	33.92
1560	NASDAQ	CSML	Tue, Jul 25, 2023	33.70	33.70	33.70	33.70
1559	NASDAQ	CSML	Mon, Jul 24, 2023	33.74	33.76	33.74	33.76
1558	NASDAQ	CSML	Fri, Jul 21, 2023	33.78	33.86	33.62	33.62
1557	NASDAQ	CSML	Thu, Jul 20, 2023	34.00	34.00	33.72	33.79
1556	NASDAQ	CSML	Wed, Jul 19, 2023	34.01	34.04	33.94	34.04
1555	NASDAQ	CSML	Tue, Jul 18, 2023	33.77	33.86	33.77	33.86
1554	NASDAQ	CSML	Mon, Jul 17, 2023	33.41	33.41	33.41	33.41
1553	NASDAQ	CSML	Fri, Jul 14, 2023	32.91	33.02	33.01	33.02
1552	NASDAQ	CSML	Thu, Jul 13, 2023	33.15	33.28	33.15	33.28
1551	NASDAQ	CSML	Wed, Jul 12, 2023	33.20	33.20	32.97	33.01
1550	NASDAQ	CSML	Tue, Jul 11, 2023	32.62	32.66	32.62	32.66
1549	NASDAQ	CSML	Mon, Jul 10, 2023	32.40	32.40	32.36	32.36
1548	NASDAQ	CSML	Fri, Jul 7, 2023	32.10	32.10	32.02	32.02
1547	NASDAQ	CSML	Thu, Jul 6, 2023	31.88	31.88	31.67	31.67
1546	NASDAQ	CSML	Wed, Jul 5, 2023	32.28	32.32	32.20	32.20
1545	NASDAQ	CSML	Mon, Jul 3, 2023	32.55	32.61	32.55	32.61
1544	NASDAQ	CSML	Fri, Jun 30, 2023	32.43	32.43	32.43	32.43
1543	NASDAQ	CSML	Thu, Jun 29, 2023	32.50	32.50	32.49	32.49
1542	NASDAQ	CSML	Wed, Jun 28, 2023	31.96	32.06	31.96	32.06
1541	NASDAQ	CSML	Tue, Jun 27, 2023	31.79	32.05	31.72	32.05
1540	NASDAQ	CSML	Mon, Jun 26, 2023	31.66	31.80	31.66	31.72
1539	NASDAQ	CSML	Fri, Jun 23, 2023	31.74	31.74	31.49	31.62
1538	NASDAQ	CSML	Thu, Jun 22, 2023	32.25	32.25	32.02	32.04
1537	NASDAQ	CSML	Wed, Jun 21, 2023	32.42	32.42	32.32	32.32
1536	NASDAQ	CSML	Tue, Jun 20, 2023	32.29	32.41	32.23	32.41
1535	NASDAQ	CSML	Fri, Jun 16, 2023	32.98	32.98	32.49	32.57
1534	NASDAQ	CSML	Thu, Jun 15, 2023	32.58	32.80	32.58	32.80
1533	NASDAQ	CSML	Wed, Jun 14, 2023	33.06	33.06	32.49	32.51
1532	NASDAQ	CSML	Tue, Jun 13, 2023	32.91	32.98	32.91	32.97
1531	NASDAQ	CSML	Mon, Jun 12, 2023	32.56	32.56	32.56	32.56
1530	NASDAQ	CSML	Fri, Jun 9, 2023	32.67	32.73	32.42	32.42
1529	NASDAQ	CSML	Thu, Jun 8, 2023	32.97	32.98	32.68	32.84
1528	NASDAQ	CSML	Wed, Jun 7, 2023	32.30	33.06	32.30	33.06
1527	NASDAQ	CSML	Tue, Jun 6, 2023	32.39	32.39	32.39	32.39
1526	NASDAQ	CSML	Mon, Jun 5, 2023	31.88	31.88	31.30	31.45
1525	NASDAQ	CSML	Fri, Jun 2, 2023	31.15	31.98	31.15	31.98
1524	NASDAQ	CSML	Thu, Jun 1, 2023	30.30	30.79	30.30	30.73
1523	NASDAQ	CSML	Wed, May 31, 2023	30.71	30.74	30.30	30.49
1522	NASDAQ	CSML	Tue, May 30, 2023	30.77	30.85	30.67	30.77
1521	NASDAQ	CSML	Fri, May 26, 2023	30.83	30.94	30.75	30.94
1520	NASDAQ	CSML	Thu, May 25, 2023	30.82	30.82	30.44	30.60
1519	NASDAQ	CSML	Wed, May 24, 2023	30.82	30.85	30.77	30.85
1518	NASDAQ	CSML	Tue, May 23, 2023	31.35	31.35	31.28	31.28
1517	NASDAQ	CSML	Mon, May 22, 2023	31.08	31.28	31.08	31.28
1516	NASDAQ	CSML	Fri, May 19, 2023	30.74	30.92	30.74	30.90
1515	NASDAQ	CSML	Thu, May 18, 2023	30.93	30.97	30.79	30.97
1514	NASDAQ	CSML	Wed, May 17, 2023	30.77	30.78	30.76	30.76
1513	NASDAQ	CSML	Tue, May 16, 2023	30.30	30.31	30.06	30.06
1512	NASDAQ	CSML	Mon, May 15, 2023	30.25	30.42	30.20	30.42
1511	NASDAQ	CSML	Fri, May 12, 2023	29.83	30.00	29.83	30.00
1510	NASDAQ	CSML	Thu, May 11, 2023	30.08	30.08	29.97	30.06
1509	NASDAQ	CSML	Wed, May 10, 2023	30.21	30.38	30.21	30.38
1508	NASDAQ	CSML	Tue, May 9, 2023	30.17	30.25	30.04	30.24
1507	NASDAQ	CSML	Mon, May 8, 2023	30.24	30.29	30.20	30.29
1506	NASDAQ	CSML	Fri, May 5, 2023	30.07	30.46	30.07	30.40
1505	NASDAQ	CSML	Thu, May 4, 2023	29.83	29.83	29.63	29.63
1504	NASDAQ	CSML	Wed, May 3, 2023	30.35	30.35	30.04	30.04
1503	NASDAQ	CSML	Tue, May 2, 2023	30.62	30.62	30.08	30.08
1502	NASDAQ	CSML	Mon, May 1, 2023	30.74	30.90	30.72	30.79
1501	NASDAQ	CSML	Fri, Apr 28, 2023	30.71	30.71	30.71	30.71
1500	NASDAQ	CSML	Thu, Apr 27, 2023	30.24	30.46	30.22	30.46
1499	NASDAQ	CSML	Wed, Apr 26, 2023	30.25	30.29	29.97	30.03
1498	NASDAQ	CSML	Tue, Apr 25, 2023	30.87	30.87	30.33	30.33
1497	NASDAQ	CSML	Mon, Apr 24, 2023	31.29	31.33	31.06	31.13
1496	NASDAQ	CSML	Fri, Apr 21, 2023	31.33	31.33	31.07	31.24
1495	NASDAQ	CSML	Thu, Apr 20, 2023	31.39	31.39	31.25	31.25
1494	NASDAQ	CSML	Wed, Apr 19, 2023	31.25	31.48	31.25	31.45
1493	NASDAQ	CSML	Tue, Apr 18, 2023	31.73	31.73	31.20	31.32
1492	NASDAQ	CSML	Mon, Apr 17, 2023	31.31	31.60	31.31	31.56
1491	NASDAQ	CSML	Fri, Apr 14, 2023	31.21	31.25	31.21	31.25
1490	NASDAQ	CSML	Thu, Apr 13, 2023	31.38	31.62	31.36	31.56
1489	NASDAQ	CSML	Wed, Apr 12, 2023	31.38	31.41	31.07	31.10
1488	NASDAQ	CSML	Tue, Apr 11, 2023	31.23	31.48	31.23	31.34
1487	NASDAQ	CSML	Mon, Apr 10, 2023	30.83	31.17	30.83	31.17
1486	NASDAQ	CSML	Thu, Apr 6, 2023	30.84	30.93	30.84	30.85
1485	NASDAQ	CSML	Wed, Apr 5, 2023	30.77	30.84	30.70	30.84
1484	NASDAQ	CSML	Tue, Apr 4, 2023	31.63	31.63	30.91	31.02
1483	NASDAQ	CSML	Mon, Apr 3, 2023	31.67	31.77	31.62	31.65
1482	NASDAQ	CSML	Fri, Mar 31, 2023	31.40	31.75	31.40	31.71
1481	NASDAQ	CSML	Thu, Mar 30, 2023	31.54	31.54	31.36	31.37
1480	NASDAQ	CSML	Wed, Mar 29, 2023	31.46	31.50	31.34	31.50
1479	NASDAQ	CSML	Tue, Mar 28, 2023	31.17	31.29	31.13	31.18
1478	NASDAQ	CSML	Mon, Mar 27, 2023	31.10	31.36	31.10	31.20
1477	NASDAQ	CSML	Fri, Mar 24, 2023	30.35	30.87	30.28	30.87
1476	NASDAQ	CSML	Thu, Mar 23, 2023	31.03	31.19	30.62	30.62
1475	NASDAQ	CSML	Wed, Mar 22, 2023	31.70	31.73	30.88	30.88
1474	NASDAQ	CSML	Tue, Mar 21, 2023	31.54	31.80	31.54	31.67
1473	NASDAQ	CSML	Mon, Mar 20, 2023	31.44	31.44	31.08	31.09
1472	NASDAQ	CSML	Fri, Mar 17, 2023	31.31	31.31	30.74	30.74
1471	NASDAQ	CSML	Thu, Mar 16, 2023	30.88	31.60	30.78	31.60
1470	NASDAQ	CSML	Wed, Mar 15, 2023	30.60	31.05	30.60	31.05
1469	NASDAQ	CSML	Tue, Mar 14, 2023	31.74	31.93	31.46	31.57
1468	NASDAQ	CSML	Mon, Mar 13, 2023	31.09	31.33	31.00	31.00
1467	NASDAQ	CSML	Fri, Mar 10, 2023	32.60	32.60	31.76	31.84
1466	NASDAQ	CSML	Thu, Mar 9, 2023	32.79	32.79	32.73	32.73
1465	NASDAQ	CSML	Wed, Mar 8, 2023	33.51	33.63	33.45	33.63
1464	NASDAQ	CSML	Tue, Mar 7, 2023	33.79	33.79	33.66	33.66
1463	NASDAQ	CSML	Mon, Mar 6, 2023	34.56	34.56	33.89	33.99
1462	NASDAQ	CSML	Fri, Mar 3, 2023	34.33	34.57	34.33	34.57
1461	NASDAQ	CSML	Thu, Mar 2, 2023	34.07	34.22	34.00	34.22
1460	NASDAQ	CSML	Wed, Mar 1, 2023	34.05	34.26	34.05	34.26
1459	NASDAQ	CSML	Tue, Feb 28, 2023	34.30	34.30	34.14	34.14
1458	NASDAQ	CSML	Mon, Feb 27, 2023	34.34	34.40	34.10	34.16
1457	NASDAQ	CSML	Fri, Feb 24, 2023	34.09	34.10	33.80	34.08
1456	NASDAQ	CSML	Thu, Feb 23, 2023	34.36	34.38	34.09	34.38
1455	NASDAQ	CSML	Wed, Feb 22, 2023	34.23	34.34	34.12	34.12
1454	NASDAQ	CSML	Tue, Feb 21, 2023	34.70	34.70	34.09	34.13
1453	NASDAQ	CSML	Fri, Feb 17, 2023	34.86	35.01	34.82	35.01
1452	NASDAQ	CSML	Thu, Feb 16, 2023	34.72	34.95	34.72	34.84
1451	NASDAQ	CSML	Wed, Feb 15, 2023	34.61	35.04	34.55	35.03
1450	NASDAQ	CSML	Tue, Feb 14, 2023	34.79	34.91	34.64	34.78
1449	NASDAQ	CSML	Mon, Feb 13, 2023	34.72	34.86	34.72	34.86
1448	NASDAQ	CSML	Fri, Feb 10, 2023	34.41	34.54	34.38	34.54
1447	NASDAQ	CSML	Thu, Feb 9, 2023	34.98	34.98	34.44	34.44
1446	NASDAQ	CSML	Wed, Feb 8, 2023	35.15	35.17	34.77	34.86
1445	NASDAQ	CSML	Tue, Feb 7, 2023	35.01	35.33	34.81	35.33
1444	NASDAQ	CSML	Mon, Feb 6, 2023	35.38	35.38	34.99	35.04
1443	NASDAQ	CSML	Fri, Feb 3, 2023	35.27	35.73	35.27	35.52
1442	NASDAQ	CSML	Thu, Feb 2, 2023	35.53	35.58	35.36	35.58
1441	NASDAQ	CSML	Wed, Feb 1, 2023	34.54	35.10	34.54	35.04
1440	NASDAQ	CSML	Tue, Jan 31, 2023	33.98	34.59	33.98	34.59
1439	NASDAQ	CSML	Mon, Jan 30, 2023	33.90	33.91	33.76	33.76
1438	NASDAQ	CSML	Fri, Jan 27, 2023	34.13	34.17	33.96	34.09
1437	NASDAQ	CSML	Thu, Jan 26, 2023	33.94	34.08	33.94	34.08
1436	NASDAQ	CSML	Wed, Jan 25, 2023	33.63	33.91	33.47	33.91
1435	NASDAQ	CSML	Tue, Jan 24, 2023	33.80	33.91	33.80	33.84
1434	NASDAQ	CSML	Mon, Jan 23, 2023	33.69	33.91	33.69	33.86
1433	NASDAQ	CSML	Fri, Jan 20, 2023	33.12	33.62	33.12	33.60
1432	NASDAQ	CSML	Thu, Jan 19, 2023	33.23	33.23	33.13	33.14
1431	NASDAQ	CSML	Wed, Jan 18, 2023	34.15	34.15	33.32	33.35
1430	NASDAQ	CSML	Tue, Jan 17, 2023	33.85	33.88	33.83	33.88
1429	NASDAQ	CSML	Fri, Jan 13, 2023	33.67	34.09	33.67	34.07
1428	NASDAQ	CSML	Thu, Jan 12, 2023	33.43	33.80	33.43	33.80
1427	NASDAQ	CSML	Wed, Jan 11, 2023	33.18	33.25	33.13	33.25
1426	NASDAQ	CSML	Tue, Jan 10, 2023	32.54	32.96	32.52	32.96
1425	NASDAQ	CSML	Mon, Jan 9, 2023	32.85	32.85	32.53	32.53
1424	NASDAQ	CSML	Fri, Jan 6, 2023	32.18	32.62	32.15	32.62
1423	NASDAQ	CSML	Thu, Jan 5, 2023	31.95	31.95	31.87	31.91
1422	NASDAQ	CSML	Wed, Jan 4, 2023	32.24	32.31	32.20	32.20
1421	NASDAQ	CSML	Tue, Jan 3, 2023	32.18	32.18	31.86	31.86
1420	NASDAQ	CSML	Fri, Dec 30, 2022	31.81	31.88	31.72	31.88
1419	NASDAQ	CSML	Thu, Dec 29, 2022	31.70	31.99	31.70	31.93
1418	NASDAQ	CSML	Wed, Dec 28, 2022	31.90	31.90	31.44	31.44
1417	NASDAQ	CSML	Tue, Dec 27, 2022	32.04	32.04	31.90	31.90
1416	NASDAQ	CSML	Fri, Dec 23, 2022	31.76	31.94	31.66	31.90
1415	NASDAQ	CSML	Thu, Dec 22, 2022	32.01	32.01	31.35	31.75
1414	NASDAQ	CSML	Wed, Dec 21, 2022	31.84	32.23	31.84	32.11
1413	NASDAQ	CSML	Tue, Dec 20, 2022	31.43	31.67	31.41	31.66
1412	NASDAQ	CSML	Mon, Dec 19, 2022	31.65	31.72	31.35	31.45
1411	NASDAQ	CSML	Fri, Dec 16, 2022	31.70	31.77	31.47	31.71
1410	NASDAQ	CSML	Thu, Dec 15, 2022	32.40	32.40	31.87	31.90
1409	NASDAQ	CSML	Wed, Dec 14, 2022	32.85	33.05	32.62	32.62
1408	NASDAQ	CSML	Tue, Dec 13, 2022	33.57	33.57	32.74	32.81
1407	NASDAQ	CSML	Mon, Dec 12, 2022	32.40	32.70	32.40	32.65
1406	NASDAQ	CSML	Fri, Dec 9, 2022	32.53	32.60	32.36	32.36
1405	NASDAQ	CSML	Thu, Dec 8, 2022	32.83	32.83	32.67	32.70
1404	NASDAQ	CSML	Wed, Dec 7, 2022	32.72	32.72	32.55	32.59
1403	NASDAQ	CSML	Tue, Dec 6, 2022	32.91	32.91	32.77	32.77
1402	NASDAQ	CSML	Mon, Dec 5, 2022	33.70	33.70	33.00	33.05
1401	NASDAQ	CSML	Fri, Dec 2, 2022	33.53	34.01	33.53	33.97
1400	NASDAQ	CSML	Thu, Dec 1, 2022	33.94	33.94	33.87	33.87
1399	NASDAQ	CSML	Wed, Nov 30, 2022	32.91	33.87	32.91	33.85
1398	NASDAQ	CSML	Tue, Nov 29, 2022	33.09	33.19	33.09	33.14
1397	NASDAQ	CSML	Mon, Nov 28, 2022	33.61	33.61	33.11	33.11
1396	NASDAQ	CSML	Fri, Nov 25, 2022	33.78	33.78	33.78	33.78
1395	NASDAQ	CSML	Wed, Nov 23, 2022	33.62	33.66	33.62	33.63
1394	NASDAQ	CSML	Tue, Nov 22, 2022	33.38	33.69	33.38	33.64
1393	NASDAQ	CSML	Mon, Nov 21, 2022	33.19	33.25	33.09	33.25
1392	NASDAQ	CSML	Fri, Nov 18, 2022	33.42	33.50	33.16	33.26
1391	NASDAQ	CSML	Thu, Nov 17, 2022	32.89	33.08	32.89	33.08
1390	NASDAQ	CSML	Wed, Nov 16, 2022	33.34	33.43	33.26	33.26
1389	NASDAQ	CSML	Tue, Nov 15, 2022	34.60	34.60	33.65	33.80
1388	NASDAQ	CSML	Mon, Nov 14, 2022	33.53	33.77	33.36	33.36
1387	NASDAQ	CSML	Fri, Nov 11, 2022	33.72	34.00	33.66	33.66
1386	NASDAQ	CSML	Thu, Nov 10, 2022	32.37	33.57	32.37	33.57
1385	NASDAQ	CSML	Wed, Nov 9, 2022	32.01	32.01	31.94	31.94
1384	NASDAQ	CSML	Tue, Nov 8, 2022	32.79	32.92	32.36	32.57
1383	NASDAQ	CSML	Mon, Nov 7, 2022	32.32	32.69	32.32	32.62
1382	NASDAQ	CSML	Fri, Nov 4, 2022	32.11	32.31	31.81	32.29
1381	NASDAQ	CSML	Thu, Nov 3, 2022	31.60	31.96	31.60	31.86
1380	NASDAQ	CSML	Wed, Nov 2, 2022	32.77	33.08	31.99	32.02
1379	NASDAQ	CSML	Tue, Nov 1, 2022	32.88	32.88	32.79	32.85
1378	NASDAQ	CSML	Mon, Oct 31, 2022	32.48	32.78	32.48	32.64
1377	NASDAQ	CSML	Fri, Oct 28, 2022	32.58	32.72	32.58	32.61
1376	NASDAQ	CSML	Thu, Oct 27, 2022	31.98	32.27	31.73	31.73
1375	NASDAQ	CSML	Wed, Oct 26, 2022	31.72	32.28	31.72	31.74
1374	NASDAQ	CSML	Tue, Oct 25, 2022	31.68	31.74	31.62	31.68
1373	NASDAQ	CSML	Mon, Oct 24, 2022	31.08	31.08	31.06	31.06
1372	NASDAQ	CSML	Fri, Oct 21, 2022	30.25	30.94	30.25	30.83
1371	NASDAQ	CSML	Thu, Oct 20, 2022	30.15	30.15	30.15	30.15
1370	NASDAQ	CSML	Wed, Oct 19, 2022	30.88	30.88	30.48	30.57
1369	NASDAQ	CSML	Tue, Oct 18, 2022	30.98	30.98	30.87	30.91
1368	NASDAQ	CSML	Mon, Oct 17, 2022	30.27	30.57	30.27	30.49
1367	NASDAQ	CSML	Fri, Oct 14, 2022	30.47	30.47	29.79	29.79
1366	NASDAQ	CSML	Thu, Oct 13, 2022	29.08	30.59	29.02	30.39
1365	NASDAQ	CSML	Wed, Oct 12, 2022	29.49	29.63	29.48	29.54
1364	NASDAQ	CSML	Tue, Oct 11, 2022	29.62	29.86	29.58	29.58
1363	NASDAQ	CSML	Mon, Oct 10, 2022	29.73	29.85	29.59	29.66
1362	NASDAQ	CSML	Fri, Oct 7, 2022	29.99	29.99	29.51	29.65
1361	NASDAQ	CSML	Thu, Oct 6, 2022	30.41	30.48	30.31	30.38
1360	NASDAQ	CSML	Wed, Oct 5, 2022	30.45	30.56	30.38	30.56
1359	NASDAQ	CSML	Tue, Oct 4, 2022	30.60	30.74	30.60	30.74
1358	NASDAQ	CSML	Mon, Oct 3, 2022	29.13	29.71	29.13	29.60
1357	NASDAQ	CSML	Fri, Sep 30, 2022	29.44	29.44	28.89	28.89
1356	NASDAQ	CSML	Thu, Sep 29, 2022	29.30	29.30	28.90	29.01
1355	NASDAQ	CSML	Wed, Sep 28, 2022	28.87	29.63	28.87	29.59
1354	NASDAQ	CSML	Tue, Sep 27, 2022	28.94	29.07	28.70	28.77
1353	NASDAQ	CSML	Mon, Sep 26, 2022	29.11	29.50	28.81	28.86
1352	NASDAQ	CSML	Fri, Sep 23, 2022	29.66	29.66	28.83	29.20
1351	NASDAQ	CSML	Thu, Sep 22, 2022	30.49	30.49	29.82	29.93
1350	NASDAQ	CSML	Wed, Sep 21, 2022	30.88	31.12	30.34	30.34
1349	NASDAQ	CSML	Tue, Sep 20, 2022	30.94	30.94	30.66	30.80
1348	NASDAQ	CSML	Mon, Sep 19, 2022	30.72	31.21	30.72	31.18
1347	NASDAQ	CSML	Fri, Sep 16, 2022	30.75	30.88	30.53	30.87
1346	NASDAQ	CSML	Thu, Sep 15, 2022	31.34	31.36	31.24	31.24
1345	NASDAQ	CSML	Wed, Sep 14, 2022	31.39	31.39	31.23	31.37
1344	NASDAQ	CSML	Tue, Sep 13, 2022	31.86	31.86	31.30	31.40
1343	NASDAQ	CSML	Mon, Sep 12, 2022	32.35	32.52	32.34	32.52
1342	NASDAQ	CSML	Fri, Sep 9, 2022	32.05	32.18	32.01	32.14
1341	NASDAQ	CSML	Thu, Sep 8, 2022	31.27	31.68	31.25	31.63
1340	NASDAQ	CSML	Wed, Sep 7, 2022	31.13	31.47	31.13	31.47
1339	NASDAQ	CSML	Tue, Sep 6, 2022	30.88	30.95	30.87	30.92
1338	NASDAQ	CSML	Fri, Sep 2, 2022	31.71	31.76	31.14	31.24
1337	NASDAQ	CSML	Thu, Sep 1, 2022	31.30	31.49	31.20	31.49
1336	NASDAQ	CSML	Wed, Aug 31, 2022	31.84	31.85	31.82	31.82
1335	NASDAQ	CSML	Tue, Aug 30, 2022	32.54	32.54	32.00	32.07
1334	NASDAQ	CSML	Mon, Aug 29, 2022	32.59	32.59	32.59	32.59
1333	NASDAQ	CSML	Fri, Aug 26, 2022	33.89	33.89	32.81	32.81
1332	NASDAQ	CSML	Thu, Aug 25, 2022	33.71	33.87	33.65	33.87
1331	NASDAQ	CSML	Wed, Aug 24, 2022	33.20	33.40	33.20	33.39
1330	NASDAQ	CSML	Tue, Aug 23, 2022	33.40	33.45	33.25	33.28
1329	NASDAQ	CSML	Mon, Aug 22, 2022	33.84	33.84	33.20	33.24
1328	NASDAQ	CSML	Fri, Aug 19, 2022	34.45	34.45	33.99	34.00
1327	NASDAQ	CSML	Thu, Aug 18, 2022	34.24	34.56	34.24	34.56
1326	NASDAQ	CSML	Wed, Aug 17, 2022	34.55	34.55	34.13	34.29
1325	NASDAQ	CSML	Tue, Aug 16, 2022	34.79	34.79	34.73	34.79
1324	NASDAQ	CSML	Mon, Aug 15, 2022	34.37	34.67	34.34	34.67
1323	NASDAQ	CSML	Fri, Aug 12, 2022	34.54	34.54	34.51	34.51
1322	NASDAQ	CSML	Thu, Aug 11, 2022	33.93	34.00	33.85	33.88
1321	NASDAQ	CSML	Wed, Aug 10, 2022	33.35	33.71	33.35	33.71
1320	NASDAQ	CSML	Tue, Aug 9, 2022	32.93	32.93	32.93	32.93
1319	NASDAQ	CSML	Mon, Aug 8, 2022	33.17	33.32	33.17	33.32
1318	NASDAQ	CSML	Fri, Aug 5, 2022	33.02	33.14	32.83	33.12
1317	NASDAQ	CSML	Thu, Aug 4, 2022	32.99	32.99	32.99	32.99
1316	NASDAQ	CSML	Wed, Aug 3, 2022	32.89	33.25	32.89	33.10
1315	NASDAQ	CSML	Tue, Aug 2, 2022	33.01	33.10	32.84	32.84
1314	NASDAQ	CSML	Mon, Aug 1, 2022	32.60	33.13	32.60	33.05
1313	NASDAQ	CSML	Fri, Jul 29, 2022	32.79	32.99	32.79	32.99
1312	NASDAQ	CSML	Thu, Jul 28, 2022	32.19	32.72	32.14	32.72
1311	NASDAQ	CSML	Wed, Jul 27, 2022	31.96	32.41	31.92	32.36
1310	NASDAQ	CSML	Tue, Jul 26, 2022	31.73	31.73	31.67	31.73
1309	NASDAQ	CSML	Mon, Jul 25, 2022	31.71	31.78	31.71	31.78
1308	NASDAQ	CSML	Fri, Jul 22, 2022	31.91	31.91	31.52	31.52
1307	NASDAQ	CSML	Thu, Jul 21, 2022	31.62	31.94	31.62	31.94
1306	NASDAQ	CSML	Wed, Jul 20, 2022	31.74	31.89	31.60	31.85
1305	NASDAQ	CSML	Tue, Jul 19, 2022	30.88	31.52	30.88	31.49
1304	NASDAQ	CSML	Mon, Jul 18, 2022	30.66	30.79	30.35	30.47
1303	NASDAQ	CSML	Fri, Jul 15, 2022	30.00	30.48	30.00	30.46
1302	NASDAQ	CSML	Thu, Jul 14, 2022	29.52	29.87	29.52	29.87
1301	NASDAQ	CSML	Wed, Jul 13, 2022	30.14	30.22	30.02	30.21
1300	NASDAQ	CSML	Tue, Jul 12, 2022	30.30	30.30	30.30	30.30
1299	NASDAQ	CSML	Mon, Jul 11, 2022	30.41	30.44	30.26	30.26
1298	NASDAQ	CSML	Fri, Jul 8, 2022	30.81	30.81	30.47	30.71
1297	NASDAQ	CSML	Thu, Jul 7, 2022	30.75	30.75	30.74	30.74
1296	NASDAQ	CSML	Wed, Jul 6, 2022	30.45	30.45	29.98	30.23
1295	NASDAQ	CSML	Tue, Jul 5, 2022	30.27	30.56	29.79	30.56
1294	NASDAQ	CSML	Fri, Jul 1, 2022	30.21	30.49	29.93	30.49
1293	NASDAQ	CSML	Thu, Jun 30, 2022	29.85	30.16	29.85	30.05
1292	NASDAQ	CSML	Wed, Jun 29, 2022	30.18	30.23	30.01	30.23
1291	NASDAQ	CSML	Tue, Jun 28, 2022	31.28	31.28	30.50	30.54
1290	NASDAQ	CSML	Mon, Jun 27, 2022	31.00	31.00	31.00	31.00
1289	NASDAQ	CSML	Fri, Jun 24, 2022	30.14	30.77	30.14	30.76
1288	NASDAQ	CSML	Thu, Jun 23, 2022	30.01	30.03	29.81	30.03
1287	NASDAQ	CSML	Wed, Jun 22, 2022	29.61	29.93	29.61	29.85
1286	NASDAQ	CSML	Tue, Jun 21, 2022	29.96	30.07	29.86	29.86
1285	NASDAQ	CSML	Fri, Jun 17, 2022	29.46	29.63	29.18	29.41
1284	NASDAQ	CSML	Thu, Jun 16, 2022	30.01	30.09	29.15	29.20
1283	NASDAQ	CSML	Wed, Jun 15, 2022	30.56	30.77	30.21	30.66
1282	NASDAQ	CSML	Tue, Jun 14, 2022	30.37	30.37	30.11	30.23
1281	NASDAQ	CSML	Mon, Jun 13, 2022	30.84	30.84	30.26	30.26
1280	NASDAQ	CSML	Fri, Jun 10, 2022	31.68	31.76	31.60	31.70
1279	NASDAQ	CSML	Thu, Jun 9, 2022	32.92	32.92	32.45	32.45
1278	NASDAQ	CSML	Wed, Jun 8, 2022	33.49	33.49	33.09	33.12
1277	NASDAQ	CSML	Tue, Jun 7, 2022	33.26	33.66	33.26	33.66
1276	NASDAQ	CSML	Mon, Jun 6, 2022	33.26	33.32	33.26	33.32
1275	NASDAQ	CSML	Fri, Jun 3, 2022	33.23	33.23	33.02	33.13
1274	NASDAQ	CSML	Thu, Jun 2, 2022	32.60	33.22	32.60	33.22
1273	NASDAQ	CSML	Wed, Jun 1, 2022	32.51	32.61	32.40	32.61
1272	NASDAQ	CSML	Tue, May 31, 2022	32.55	32.74	32.55	32.74
1271	NASDAQ	CSML	Fri, May 27, 2022	32.94	32.94	32.65	32.90
1270	NASDAQ	CSML	Thu, May 26, 2022	32.19	32.24	32.11	32.24
1269	NASDAQ	CSML	Wed, May 25, 2022	31.48	31.78	31.48	31.66
1268	NASDAQ	CSML	Tue, May 24, 2022	31.31	31.31	31.10	31.14
1267	NASDAQ	CSML	Mon, May 23, 2022	31.34	31.37	31.26	31.37
1266	NASDAQ	CSML	Fri, May 20, 2022	31.19	31.19	30.63	31.07
1265	NASDAQ	CSML	Thu, May 19, 2022	31.00	31.33	31.00	31.14
1264	NASDAQ	CSML	Wed, May 18, 2022	31.70	31.70	31.23	31.23
1263	NASDAQ	CSML	Tue, May 17, 2022	31.43	32.22	31.43	32.22
1262	NASDAQ	CSML	Mon, May 16, 2022	31.27	31.31	31.02	31.18
1261	NASDAQ	CSML	Fri, May 13, 2022	31.03	31.41	31.03	31.26
1260	NASDAQ	CSML	Thu, May 12, 2022	30.12	30.54	30.02	30.54
1259	NASDAQ	CSML	Wed, May 11, 2022	30.75	30.88	30.22	30.22
1258	NASDAQ	CSML	Tue, May 10, 2022	31.30	31.32	30.48	30.76
1257	NASDAQ	CSML	Mon, May 9, 2022	31.34	31.43	30.94	30.94
1256	NASDAQ	CSML	Fri, May 6, 2022	32.16	32.16	31.77	31.77
1255	NASDAQ	CSML	Thu, May 5, 2022	32.23	32.27	32.00	32.18
1254	NASDAQ	CSML	Wed, May 4, 2022	32.48	33.29	32.33	33.29
1253	NASDAQ	CSML	Tue, May 3, 2022	32.00	32.44	32.00	32.44
1252	NASDAQ	CSML	Mon, May 2, 2022	31.70	32.12	31.62	32.12
1251	NASDAQ	CSML	Fri, Apr 29, 2022	32.18	32.18	31.76	31.80
1250	NASDAQ	CSML	Thu, Apr 28, 2022	32.36	32.74	32.36	32.65
1249	NASDAQ	CSML	Wed, Apr 27, 2022	32.27	32.27	32.05	32.10
1248	NASDAQ	CSML	Tue, Apr 26, 2022	33.07	33.07	32.27	32.27
1247	NASDAQ	CSML	Mon, Apr 25, 2022	32.83	33.20	32.54	33.20
1246	NASDAQ	CSML	Fri, Apr 22, 2022	33.70	33.70	33.05	33.12
1245	NASDAQ	CSML	Thu, Apr 21, 2022	34.87	34.87	33.85	33.85
1244	NASDAQ	CSML	Wed, Apr 20, 2022	34.48	34.50	34.47	34.49
1243	NASDAQ	CSML	Tue, Apr 19, 2022	34.17	34.31	34.17	34.28
1242	NASDAQ	CSML	Mon, Apr 18, 2022	33.55	33.70	33.41	33.57
1241	NASDAQ	CSML	Thu, Apr 14, 2022	34.14	34.14	33.81	33.81
1240	NASDAQ	CSML	Wed, Apr 13, 2022	33.54	34.09	33.54	34.09
1239	NASDAQ	CSML	Tue, Apr 12, 2022	33.69	33.69	33.50	33.50
1238	NASDAQ	CSML	Mon, Apr 11, 2022	33.79	33.79	33.33	33.37
1237	NASDAQ	CSML	Fri, Apr 8, 2022	33.64	33.95	33.62	33.95
1236	NASDAQ	CSML	Thu, Apr 7, 2022	34.02	34.02	33.53	33.69
1235	NASDAQ	CSML	Wed, Apr 6, 2022	34.10	34.21	33.96	34.21
1234	NASDAQ	CSML	Tue, Apr 5, 2022	34.97	34.97	34.38	34.38
1233	NASDAQ	CSML	Mon, Apr 4, 2022	35.15	35.16	35.10	35.10
1232	NASDAQ	CSML	Fri, Apr 1, 2022	35.14	35.20	34.92	35.20
1231	NASDAQ	CSML	Thu, Mar 31, 2022	35.27	35.27	35.15	35.15
1230	NASDAQ	CSML	Wed, Mar 30, 2022	35.64	35.64	35.17	35.32
1229	NASDAQ	CSML	Tue, Mar 29, 2022	35.62	35.86	35.62	35.86
1228	NASDAQ	CSML	Mon, Mar 28, 2022	34.97	35.09	34.87	35.09
1227	NASDAQ	CSML	Fri, Mar 25, 2022	35.26	35.34	35.26	35.34
1226	NASDAQ	CSML	Thu, Mar 24, 2022	35.03	35.03	35.03	35.03
1225	NASDAQ	CSML	Wed, Mar 23, 2022	34.92	34.92	34.75	34.75
1224	NASDAQ	CSML	Tue, Mar 22, 2022	35.66	35.66	35.36	35.36
1223	NASDAQ	CSML	Mon, Mar 21, 2022	35.51	35.51	34.96	35.16
1222	NASDAQ	CSML	Fri, Mar 18, 2022	34.90	35.30	34.90	35.30
1221	NASDAQ	CSML	Thu, Mar 17, 2022	34.95	35.21	34.95	35.21
1220	NASDAQ	CSML	Wed, Mar 16, 2022	34.53	34.67	34.53	34.67
1219	NASDAQ	CSML	Fri, Mar 11, 2022	34.57	34.57	34.15	34.15
1218	NASDAQ	CSML	Thu, Mar 10, 2022	34.30	34.50	34.14	34.50
1217	NASDAQ	CSML	Wed, Mar 9, 2022	34.19	34.53	34.19	34.48
1216	NASDAQ	CSML	Tue, Mar 8, 2022	34.12	34.45	33.82	33.82
1215	NASDAQ	CSML	Mon, Mar 7, 2022	34.12	34.39	33.98	33.98
1214	NASDAQ	CSML	Fri, Mar 4, 2022	34.36	34.38	34.36	34.38
1213	NASDAQ	CSML	Thu, Mar 3, 2022	35.17	35.17	34.77	34.88
1212	NASDAQ	CSML	Tue, Mar 1, 2022	34.79	34.79	33.89	33.95
1211	NASDAQ	CSML	Mon, Feb 28, 2022	34.71	34.71	34.47	34.47
1210	NASDAQ	CSML	Fri, Feb 25, 2022	34.16	34.73	34.16	34.66
1209	NASDAQ	CSML	Thu, Feb 24, 2022	32.82	33.56	32.82	33.56
1208	NASDAQ	CSML	Wed, Feb 23, 2022	34.28	34.28	33.44	33.46
1207	NASDAQ	CSML	Tue, Feb 22, 2022	34.31	34.35	33.83	33.93
1206	NASDAQ	CSML	Fri, Feb 18, 2022	34.36	34.47	34.33	34.33
1205	NASDAQ	CSML	Thu, Feb 17, 2022	34.67	34.67	34.46	34.50
1204	NASDAQ	CSML	Wed, Feb 16, 2022	34.89	35.19	34.89	35.13
1203	NASDAQ	CSML	Tue, Feb 15, 2022	34.50	35.06	34.50	35.00
1202	NASDAQ	CSML	Mon, Feb 14, 2022	34.41	34.45	34.23	34.23
1201	NASDAQ	CSML	Fri, Feb 11, 2022	34.76	34.84	34.33	34.38
1200	NASDAQ	CSML	Thu, Feb 10, 2022	34.66	35.22	34.54	34.54
1199	NASDAQ	CSML	Wed, Feb 9, 2022	34.79	35.03	34.79	34.95
1198	NASDAQ	CSML	Tue, Feb 8, 2022	34.61	34.82	34.61	34.82
1197	NASDAQ	CSML	Mon, Feb 7, 2022	34.21	34.36	34.18	34.21
1196	NASDAQ	CSML	Fri, Feb 4, 2022	34.08	34.15	33.63	34.10
1195	NASDAQ	CSML	Thu, Feb 3, 2022	34.28	34.28	33.96	33.96
1194	NASDAQ	CSML	Wed, Feb 2, 2022	34.80	34.80	34.38	34.42
1193	NASDAQ	CSML	Tue, Feb 1, 2022	34.47	34.73	34.22	34.73
1192	NASDAQ	CSML	Mon, Jan 31, 2022	33.61	34.38	33.61	34.38
1191	NASDAQ	CSML	Fri, Jan 28, 2022	33.36	33.66	32.91	33.66
1190	NASDAQ	CSML	Thu, Jan 27, 2022	34.18	34.18	33.28	33.35
1189	NASDAQ	CSML	Wed, Jan 26, 2022	34.90	34.90	33.81	33.81
1188	NASDAQ	CSML	Tue, Jan 25, 2022	34.25	34.49	33.83	34.28
1187	NASDAQ	CSML	Mon, Jan 24, 2022	33.31	34.79	33.21	34.70
1186	NASDAQ	CSML	Fri, Jan 21, 2022	34.12	34.42	33.86	33.86
1185	NASDAQ	CSML	Thu, Jan 20, 2022	35.43	35.43	34.24	34.24
1184	NASDAQ	CSML	Wed, Jan 19, 2022	35.78	35.78	34.93	34.93
1183	NASDAQ	CSML	Tue, Jan 18, 2022	36.05	36.05	35.59	35.83
1182	NASDAQ	CSML	Fri, Jan 14, 2022	36.06	36.06	36.06	36.06
1181	NASDAQ	CSML	Thu, Jan 13, 2022	36.59	36.61	36.37	36.40
1180	NASDAQ	CSML	Wed, Jan 12, 2022	36.49	36.54	36.49	36.49
1179	NASDAQ	CSML	Tue, Jan 11, 2022	36.24	36.61	36.10	36.61
1178	NASDAQ	CSML	Mon, Jan 10, 2022	36.23	36.40	35.97	36.39
1177	NASDAQ	CSML	Fri, Jan 7, 2022	36.58	36.71	36.58	36.64
1176	NASDAQ	CSML	Thu, Jan 6, 2022	36.87	36.99	36.81	36.81
1175	NASDAQ	CSML	Wed, Jan 5, 2022	37.50	37.50	37.49	37.49
1174	NASDAQ	CSML	Tue, Jan 4, 2022	37.46	37.47	37.34	37.40
1173	NASDAQ	CSML	Mon, Jan 3, 2022	36.84	37.36	36.84	37.10
1172	NASDAQ	CSML	Fri, Dec 31, 2021	36.60	36.76	36.60	36.76
1171	NASDAQ	CSML	Thu, Dec 30, 2021	36.81	37.04	36.67	36.67
1170	NASDAQ	CSML	Wed, Dec 29, 2021	36.78	36.81	36.66	36.77
1169	NASDAQ	CSML	Tue, Dec 28, 2021	36.97	37.16	36.84	37.00
1168	NASDAQ	CSML	Mon, Dec 27, 2021	36.47	36.80	36.38	36.80
1167	NASDAQ	CSML	Thu, Dec 23, 2021	36.39	36.57	36.36	36.46
1166	NASDAQ	CSML	Wed, Dec 22, 2021	35.80	36.04	35.71	35.94
1165	NASDAQ	CSML	Tue, Dec 21, 2021	35.26	35.72	35.26	35.69
1164	NASDAQ	CSML	Mon, Dec 20, 2021	35.07	35.07	34.45	34.99
1163	NASDAQ	CSML	Fri, Dec 17, 2021	35.39	35.78	35.13	35.58
1162	NASDAQ	CSML	Thu, Dec 16, 2021	36.09	36.09	35.50	35.50
1161	NASDAQ	CSML	Wed, Dec 15, 2021	35.14	35.88	35.08	35.83
1160	NASDAQ	CSML	Tue, Dec 14, 2021	35.43	35.79	35.24	35.24
1159	NASDAQ	CSML	Mon, Dec 13, 2021	35.61	35.65	35.44	35.61
1158	NASDAQ	CSML	Fri, Dec 10, 2021	35.84	35.94	35.77	35.94
1157	NASDAQ	CSML	Thu, Dec 9, 2021	36.19	36.19	36.15	36.15
1156	NASDAQ	CSML	Wed, Dec 8, 2021	0.00	0.00	0.00	36.61
1155	NASDAQ	CSML	Tue, Dec 7, 2021	36.49	36.61	36.49	36.61
1154	NASDAQ	CSML	Mon, Dec 6, 2021	35.53	36.10	35.53	36.05
1153	NASDAQ	CSML	Fri, Dec 3, 2021	35.85	35.85	34.96	35.19
1152	NASDAQ	CSML	Thu, Dec 2, 2021	35.57	35.80	35.57	35.69
1151	NASDAQ	CSML	Wed, Dec 1, 2021	36.15	36.15	34.86	34.86
1150	NASDAQ	CSML	Tue, Nov 30, 2021	35.78	35.78	35.03	35.29
1149	NASDAQ	CSML	Mon, Nov 29, 2021	36.80	36.80	36.04	36.04
1148	NASDAQ	CSML	Fri, Nov 26, 2021	36.94	36.94	36.17	36.22
1147	NASDAQ	CSML	Wed, Nov 24, 2021	37.57	37.68	37.49	37.60
1146	NASDAQ	CSML	Tue, Nov 23, 2021	37.56	37.78	37.56	37.78
1145	NASDAQ	CSML	Mon, Nov 22, 2021	37.55	37.92	37.55	37.87
1144	NASDAQ	CSML	Fri, Nov 19, 2021	37.45	37.56	37.42	37.42
1143	NASDAQ	CSML	Thu, Nov 18, 2021	37.71	37.77	37.71	37.77
1142	NASDAQ	CSML	Wed, Nov 17, 2021	38.21	38.21	37.86	37.95
1141	NASDAQ	CSML	Tue, Nov 16, 2021	38.20	38.28	38.20	38.28
1140	NASDAQ	CSML	Mon, Nov 15, 2021	38.41	38.42	38.24	38.24
1139	NASDAQ	CSML	Fri, Nov 12, 2021	38.30	38.30	38.25	38.28
1138	NASDAQ	CSML	Thu, Nov 11, 2021	0.00	0.00	0.00	38.02
1137	NASDAQ	CSML	Wed, Nov 10, 2021	38.24	38.24	37.91	38.02
1136	NASDAQ	CSML	Tue, Nov 9, 2021	38.18	38.18	38.18	38.18
1135	NASDAQ	CSML	Mon, Nov 8, 2021	38.59	38.59	38.36	38.36
1134	NASDAQ	CSML	Fri, Nov 5, 2021	38.02	38.02	38.02	38.02
1133	NASDAQ	CSML	Thu, Nov 4, 2021	37.90	37.90	37.59	37.72
1132	NASDAQ	CSML	Wed, Nov 3, 2021	37.76	38.02	37.76	37.93
1131	NASDAQ	CSML	Tue, Nov 2, 2021	36.96	36.96	36.96	36.96
1130	NASDAQ	CSML	Mon, Nov 1, 2021	36.65	36.65	36.65	36.65
1129	NASDAQ	CSML	Fri, Oct 29, 2021	36.17	36.28	36.17	36.28
1128	NASDAQ	CSML	Thu, Oct 28, 2021	35.82	36.03	35.82	35.93
1127	NASDAQ	CSML	Wed, Oct 27, 2021	36.05	36.05	35.84	35.84
1126	NASDAQ	CSML	Tue, Oct 26, 2021	36.55	36.62	36.33	36.33
1125	NASDAQ	CSML	Mon, Oct 25, 2021	36.12	36.59	35.74	36.56
1124	NASDAQ	CSML	Fri, Oct 22, 2021	36.30	36.30	36.18	36.29
1123	NASDAQ	CSML	Thu, Oct 21, 2021	36.25	36.30	36.17	36.29
1122	NASDAQ	CSML	Wed, Oct 20, 2021	35.96	36.21	35.96	36.21
1121	NASDAQ	CSML	Tue, Oct 19, 2021	35.74	35.93	35.74	35.91
1120	NASDAQ	CSML	Mon, Oct 18, 2021	35.88	35.88	35.88	35.88
1119	NASDAQ	CSML	Fri, Oct 15, 2021	36.25	36.25	36.01	36.01
1118	NASDAQ	CSML	Thu, Oct 14, 2021	35.89	35.99	35.89	35.99
1117	NASDAQ	CSML	Wed, Oct 13, 2021	35.29	35.58	35.29	35.58
1116	NASDAQ	CSML	Tue, Oct 12, 2021	35.66	35.66	35.58	35.62
1115	NASDAQ	CSML	Mon, Oct 11, 2021	35.89	35.89	35.89	35.89
1114	NASDAQ	CSML	Fri, Oct 8, 2021	35.87	36.00	35.84	35.84
1113	NASDAQ	CSML	Thu, Oct 7, 2021	35.87	36.00	35.87	36.00
1112	NASDAQ	CSML	Wed, Oct 6, 2021	35.35	35.35	35.20	35.33
1111	NASDAQ	CSML	Tue, Oct 5, 2021	35.73	35.73	35.52	35.59
1110	NASDAQ	CSML	Mon, Oct 4, 2021	35.47	35.47	35.23	35.29
1109	NASDAQ	CSML	Fri, Oct 1, 2021	35.06	35.48	34.97	35.48
1108	NASDAQ	CSML	Thu, Sep 30, 2021	35.37	35.37	35.26	35.30
1107	NASDAQ	CSML	Wed, Sep 29, 2021	35.36	35.36	35.21	35.21
1106	NASDAQ	CSML	Tue, Sep 28, 2021	35.70	35.71	35.18	35.18
1105	NASDAQ	CSML	Mon, Sep 27, 2021	35.28	35.88	35.28	35.88
1104	NASDAQ	CSML	Fri, Sep 24, 2021	35.00	35.18	35.00	35.18
1103	NASDAQ	CSML	Thu, Sep 23, 2021	34.60	35.26	34.60	35.22
1102	NASDAQ	CSML	Wed, Sep 22, 2021	34.37	34.68	34.37	34.59
1101	NASDAQ	CSML	Tue, Sep 21, 2021	34.06	34.13	33.89	34.02
1100	NASDAQ	CSML	Mon, Sep 20, 2021	34.01	34.01	33.70	33.85
1099	NASDAQ	CSML	Fri, Sep 17, 2021	34.91	34.91	34.64	34.73
1098	NASDAQ	CSML	Thu, Sep 16, 2021	34.67	34.67	34.67	34.67
1097	NASDAQ	CSML	Wed, Sep 15, 2021	34.71	34.97	34.71	34.94
1096	NASDAQ	CSML	Tue, Sep 14, 2021	34.75	34.81	34.51	34.59
1095	NASDAQ	CSML	Mon, Sep 13, 2021	35.00	35.07	34.99	35.07
1094	NASDAQ	CSML	Fri, Sep 10, 2021	35.26	35.26	34.82	34.82
1093	NASDAQ	CSML	Thu, Sep 9, 2021	35.13	35.13	35.13	35.13
1092	NASDAQ	CSML	Wed, Sep 8, 2021	35.45	35.45	35.45	35.45
1091	NASDAQ	CSML	Tue, Sep 7, 2021	35.83	35.83	35.52	35.52
1090	NASDAQ	CSML	Fri, Sep 3, 2021	35.87	35.87	35.79	35.79
1089	NASDAQ	CSML	Thu, Sep 2, 2021	35.94	36.00	35.94	36.00
1088	NASDAQ	CSML	Wed, Sep 1, 2021	35.93	35.93	35.82	35.88
1087	NASDAQ	CSML	Tue, Aug 31, 2021	35.89	35.89	35.85	35.85
1086	NASDAQ	CSML	Mon, Aug 30, 2021	35.88	35.90	35.75	35.75
1085	NASDAQ	CSML	Fri, Aug 27, 2021	35.78	35.92	35.78	35.88
1084	NASDAQ	CSML	Thu, Aug 26, 2021	35.12	35.12	35.08	35.08
1083	NASDAQ	CSML	Wed, Aug 25, 2021	0.00	0.00	0.00	35.20
1082	NASDAQ	CSML	Tue, Aug 24, 2021	35.20	35.20	35.20	35.20
1081	NASDAQ	CSML	Mon, Aug 23, 2021	34.87	34.87	34.87	34.87
1080	NASDAQ	CSML	Fri, Aug 20, 2021	34.49	34.60	34.49	34.60
1079	NASDAQ	CSML	Thu, Aug 19, 2021	34.17	34.25	34.03	34.03
1078	NASDAQ	CSML	Wed, Aug 18, 2021	34.67	34.95	34.42	34.42
1077	NASDAQ	CSML	Tue, Aug 17, 2021	34.84	34.89	34.43	34.62
1076	NASDAQ	CSML	Mon, Aug 16, 2021	35.15	35.26	35.15	35.17
1075	NASDAQ	CSML	Fri, Aug 13, 2021	35.47	35.47	35.36	35.36
1074	NASDAQ	CSML	Thu, Aug 12, 2021	35.50	35.61	35.50	35.60
1073	NASDAQ	CSML	Wed, Aug 11, 2021	35.38	35.70	35.35	35.70
1072	NASDAQ	CSML	Tue, Aug 10, 2021	35.25	35.36	35.20	35.36
1071	NASDAQ	CSML	Mon, Aug 9, 2021	35.23	35.29	35.16	35.16
1070	NASDAQ	CSML	Fri, Aug 6, 2021	35.23	35.36	35.20	35.36
1069	NASDAQ	CSML	Thu, Aug 5, 2021	34.86	34.97	34.86	34.97
1068	NASDAQ	CSML	Wed, Aug 4, 2021	34.72	34.72	34.48	34.48
1067	NASDAQ	CSML	Tue, Aug 3, 2021	34.67	34.87	34.67	34.87
1066	NASDAQ	CSML	Mon, Aug 2, 2021	35.38	35.42	34.86	34.86
1065	NASDAQ	CSML	Fri, Jul 30, 2021	35.00	35.23	34.83	34.85
1064	NASDAQ	CSML	Thu, Jul 29, 2021	35.02	35.20	35.02	35.10
1063	NASDAQ	CSML	Wed, Jul 28, 2021	34.60	34.78	34.32	34.78
1062	NASDAQ	CSML	Tue, Jul 27, 2021	34.22	34.29	34.18	34.22
1061	NASDAQ	CSML	Mon, Jul 26, 2021	34.57	34.64	34.47	34.61
1060	NASDAQ	CSML	Fri, Jul 23, 2021	34.51	34.51	34.11	34.40
1059	NASDAQ	CSML	Thu, Jul 22, 2021	34.32	34.36	34.14	34.18
1058	NASDAQ	CSML	Wed, Jul 21, 2021	34.77	34.79	34.76	34.77
1057	NASDAQ	CSML	Tue, Jul 20, 2021	33.49	34.33	33.46	34.19
1056	NASDAQ	CSML	Mon, Jul 19, 2021	33.51	33.51	33.11	33.27
1055	NASDAQ	CSML	Fri, Jul 16, 2021	34.37	34.37	34.26	34.33
1054	NASDAQ	CSML	Thu, Jul 15, 2021	34.46	34.55	34.11	34.40
1053	NASDAQ	CSML	Wed, Jul 14, 2021	34.67	34.67	34.53	34.53
1052	NASDAQ	CSML	Tue, Jul 13, 2021	35.02	35.02	34.93	34.94
1051	NASDAQ	CSML	Mon, Jul 12, 2021	0.00	0.00	0.00	35.19
1050	NASDAQ	CSML	Fri, Jul 9, 2021	35.00	35.19	34.96	35.19
1049	NASDAQ	CSML	Thu, Jul 8, 2021	34.37	34.74	34.22	34.35
1048	NASDAQ	CSML	Wed, Jul 7, 2021	34.98	34.98	34.81	34.81
1047	NASDAQ	CSML	Tue, Jul 6, 2021	34.97	34.99	34.97	34.99
1046	NASDAQ	CSML	Fri, Jul 2, 2021	0.00	0.00	0.00	35.90
1045	NASDAQ	CSML	Thu, Jul 1, 2021	35.76	35.91	35.76	35.90
1044	NASDAQ	CSML	Wed, Jun 30, 2021	35.46	35.68	35.46	35.68
1043	NASDAQ	CSML	Tue, Jun 29, 2021	35.84	35.84	35.48	35.48
1042	NASDAQ	CSML	Mon, Jun 28, 2021	35.61	35.61	35.61	35.61
1041	NASDAQ	CSML	Fri, Jun 25, 2021	0.00	0.00	0.00	36.14
1040	NASDAQ	CSML	Thu, Jun 24, 2021	35.76	36.14	35.76	36.14
1039	NASDAQ	CSML	Wed, Jun 23, 2021	35.75	35.75	35.64	35.64
1038	NASDAQ	CSML	Tue, Jun 22, 2021	35.34	35.59	35.31	35.59
1037	NASDAQ	CSML	Mon, Jun 21, 2021	35.20	35.57	35.20	35.57
1036	NASDAQ	CSML	Fri, Jun 18, 2021	35.43	35.43	35.39	35.39
1035	NASDAQ	CSML	Thu, Jun 17, 2021	35.93	35.93	35.75	35.80
1034	NASDAQ	CSML	Wed, Jun 16, 2021	36.30	36.50	36.27	36.50
1033	NASDAQ	CSML	Tue, Jun 15, 2021	36.39	36.56	36.16	36.56
1032	NASDAQ	CSML	Mon, Jun 14, 2021	0.00	0.00	0.00	36.53
1031	NASDAQ	CSML	Fri, Jun 11, 2021	36.52	36.53	36.52	36.53
1030	NASDAQ	CSML	Thu, Jun 10, 2021	36.43	36.43	36.43	36.43
1029	NASDAQ	CSML	Wed, Jun 9, 2021	36.80	36.80	36.60	36.60
1028	NASDAQ	CSML	Tue, Jun 8, 2021	36.76	36.99	36.66	36.95
1027	NASDAQ	CSML	Mon, Jun 7, 2021	36.41	36.60	36.41	36.58
1026	NASDAQ	CSML	Fri, Jun 4, 2021	36.41	36.41	36.24	36.32
1025	NASDAQ	CSML	Thu, Jun 3, 2021	36.02	36.28	35.92	36.24
1024	NASDAQ	CSML	Wed, Jun 2, 2021	36.37	36.37	36.26	36.26
1023	NASDAQ	CSML	Tue, Jun 1, 2021	36.28	36.65	36.28	36.65
1022	NASDAQ	CSML	Fri, May 28, 2021	36.29	36.29	36.11	36.11
1021	NASDAQ	CSML	Thu, May 27, 2021	36.21	36.21	36.21	36.21
1020	NASDAQ	CSML	Wed, May 26, 2021	35.40	35.77	35.40	35.77
1019	NASDAQ	CSML	Tue, May 25, 2021	36.06	36.06	35.19	35.19
1018	NASDAQ	CSML	Mon, May 24, 2021	35.72	35.73	35.66	35.66
1017	NASDAQ	CSML	Fri, May 21, 2021	35.88	35.92	35.76	35.87
1016	NASDAQ	CSML	Thu, May 20, 2021	35.44	35.47	35.05	35.47
1015	NASDAQ	CSML	Wed, May 19, 2021	35.22	35.35	34.97	35.35
1014	NASDAQ	CSML	Tue, May 18, 2021	36.00	36.06	35.63	35.63
1013	NASDAQ	CSML	Mon, May 17, 2021	35.74	35.94	35.69	35.94
1012	NASDAQ	CSML	Fri, May 14, 2021	35.60	35.81	35.51	35.81
1011	NASDAQ	CSML	Thu, May 13, 2021	34.51	35.16	34.51	35.09
1010	NASDAQ	CSML	Wed, May 12, 2021	35.21	35.21	34.32	34.35
1009	NASDAQ	CSML	Tue, May 11, 2021	35.28	35.28	34.76	35.09
1008	NASDAQ	CSML	Mon, May 10, 2021	35.61	35.61	35.51	35.53
1007	NASDAQ	CSML	Fri, May 7, 2021	35.78	35.94	35.74	35.93
1006	NASDAQ	CSML	Thu, May 6, 2021	35.06	35.56	35.06	35.55
1005	NASDAQ	CSML	Wed, May 5, 2021	35.34	35.42	35.29	35.36
1004	NASDAQ	CSML	Tue, May 4, 2021	35.51	35.51	35.26	35.29
1003	NASDAQ	CSML	Mon, May 3, 2021	35.37	35.71	35.37	35.71
1002	NASDAQ	CSML	Fri, Apr 30, 2021	35.23	35.26	35.00	35.04
1001	NASDAQ	CSML	Thu, Apr 29, 2021	35.48	35.48	35.23	35.42
1000	NASDAQ	CSML	Wed, Apr 28, 2021	35.64	35.64	35.29	35.37
999	NASDAQ	CSML	Tue, Apr 27, 2021	35.40	35.40	35.18	35.28
998	NASDAQ	CSML	Mon, Apr 26, 2021	35.34	35.45	35.32	35.32
997	NASDAQ	CSML	Fri, Apr 23, 2021	34.70	35.24	34.70	35.20
996	NASDAQ	CSML	Thu, Apr 22, 2021	34.69	34.99	34.64	34.64
995	NASDAQ	CSML	Wed, Apr 21, 2021	34.14	34.76	34.06	34.76
994	NASDAQ	CSML	Tue, Apr 20, 2021	34.76	34.76	33.94	34.11
993	NASDAQ	CSML	Mon, Apr 19, 2021	34.57	34.80	34.57	34.80
992	NASDAQ	CSML	Fri, Apr 16, 2021	35.00	35.20	34.96	35.19
991	NASDAQ	CSML	Thu, Apr 15, 2021	35.06	35.06	34.84	35.02
990	NASDAQ	CSML	Wed, Apr 14, 2021	34.60	35.18	34.57	34.87
989	NASDAQ	CSML	Tue, Apr 13, 2021	34.57	34.80	34.34	34.57
988	NASDAQ	CSML	Mon, Apr 12, 2021	34.71	34.84	34.67	34.84
987	NASDAQ	CSML	Fri, Apr 9, 2021	34.80	34.88	34.74	34.88
986	NASDAQ	CSML	Thu, Apr 8, 2021	34.42	34.80	34.42	34.80
985	NASDAQ	CSML	Wed, Apr 7, 2021	35.22	35.22	34.56	34.56
984	NASDAQ	CSML	Tue, Apr 6, 2021	35.38	35.38	34.99	34.99
983	NASDAQ	CSML	Mon, Apr 5, 2021	35.22	35.27	34.98	35.11
982	NASDAQ	CSML	Thu, Apr 1, 2021	34.50	34.97	34.50	34.97
981	NASDAQ	CSML	Wed, Mar 31, 2021	34.39	34.75	34.39	34.52
980	NASDAQ	CSML	Tue, Mar 30, 2021	33.81	34.35	33.77	34.20
979	NASDAQ	CSML	Mon, Mar 29, 2021	34.64	34.64	33.72	33.72
978	NASDAQ	CSML	Fri, Mar 26, 2021	34.32	34.58	33.96	34.58
977	NASDAQ	CSML	Thu, Mar 25, 2021	32.86	33.91	32.86	33.91
976	NASDAQ	CSML	Wed, Mar 24, 2021	34.10	34.35	33.14	33.14
975	NASDAQ	CSML	Tue, Mar 23, 2021	34.71	34.76	33.65	33.65
974	NASDAQ	CSML	Mon, Mar 22, 2021	35.43	35.43	34.87	35.04
973	NASDAQ	CSML	Fri, Mar 19, 2021	35.46	35.64	35.05	35.60
972	NASDAQ	CSML	Thu, Mar 18, 2021	36.26	36.47	35.41	35.41
971	NASDAQ	CSML	Wed, Mar 17, 2021	35.78	36.27	35.55	36.21
970	NASDAQ	CSML	Tue, Mar 16, 2021	35.88	35.99	35.87	35.88
969	NASDAQ	CSML	Mon, Mar 15, 2021	36.44	36.44	36.10	36.36
968	NASDAQ	CSML	Fri, Mar 12, 2021	35.94	36.33	35.94	36.33
967	NASDAQ	CSML	Thu, Mar 11, 2021	35.74	36.06	35.74	36.03
966	NASDAQ	CSML	Wed, Mar 10, 2021	35.51	35.62	35.50	35.58
965	NASDAQ	CSML	Tue, Mar 9, 2021	34.97	35.13	34.89	34.89
964	NASDAQ	CSML	Mon, Mar 8, 2021	34.13	34.64	34.13	34.62
963	NASDAQ	CSML	Fri, Mar 5, 2021	33.52	33.52	32.80	33.35
962	NASDAQ	CSML	Thu, Mar 4, 2021	33.83	33.83	33.07	33.14
961	NASDAQ	CSML	Wed, Mar 3, 2021	34.06	34.22	33.92	34.22
960	NASDAQ	CSML	Tue, Mar 2, 2021	34.30	34.30	33.93	33.93
959	NASDAQ	CSML	Mon, Mar 1, 2021	34.10	34.41	34.10	34.31
958	NASDAQ	CSML	Fri, Feb 26, 2021	33.40	33.68	32.68	33.32
957	NASDAQ	CSML	Thu, Feb 25, 2021	34.50	34.50	33.29	33.32
956	NASDAQ	CSML	Wed, Feb 24, 2021	33.69	34.43	33.69	34.43
955	NASDAQ	CSML	Tue, Feb 23, 2021	33.19	33.53	32.85	33.53
954	NASDAQ	CSML	Mon, Feb 22, 2021	33.51	33.85	33.51	33.64
953	NASDAQ	CSML	Fri, Feb 19, 2021	33.38	33.46	33.37	33.37
952	NASDAQ	CSML	Thu, Feb 18, 2021	32.79	32.95	32.76	32.84
951	NASDAQ	CSML	Wed, Feb 17, 2021	33.15	33.28	33.14	33.25
950	NASDAQ	CSML	Tue, Feb 16, 2021	33.56	33.56	33.35	33.41
949	NASDAQ	CSML	Fri, Feb 12, 2021	33.36	33.51	33.36	33.51
948	NASDAQ	CSML	Thu, Feb 11, 2021	33.32	33.38	32.89	33.38
947	NASDAQ	CSML	Wed, Feb 10, 2021	33.71	33.71	33.28	33.36
946	NASDAQ	CSML	Tue, Feb 9, 2021	33.23	33.65	33.23	33.54
945	NASDAQ	CSML	Mon, Feb 8, 2021	32.89	33.38	32.89	33.38
944	NASDAQ	CSML	Fri, Feb 5, 2021	32.47	32.55	32.31	32.55
943	NASDAQ	CSML	Thu, Feb 4, 2021	32.19	32.22	32.15	32.22
942	NASDAQ	CSML	Wed, Feb 3, 2021	31.52	31.59	31.26	31.59
941	NASDAQ	CSML	Tue, Feb 2, 2021	31.34	31.54	31.34	31.54
940	NASDAQ	CSML	Mon, Feb 1, 2021	30.89	31.16	30.36	31.06
939	NASDAQ	CSML	Fri, Jan 29, 2021	31.34	31.34	30.32	30.45
938	NASDAQ	CSML	Thu, Jan 28, 2021	31.06	31.07	30.75	30.96
937	NASDAQ	CSML	Wed, Jan 27, 2021	30.97	31.32	30.88	31.03
936	NASDAQ	CSML	Tue, Jan 26, 2021	32.03	32.03	31.43	31.48
935	NASDAQ	CSML	Mon, Jan 25, 2021	31.80	32.16	31.42	31.82
934	NASDAQ	CSML	Fri, Jan 22, 2021	31.22	31.83	31.22	31.83
933	NASDAQ	CSML	Thu, Jan 21, 2021	31.65	31.65	31.40	31.51
932	NASDAQ	CSML	Wed, Jan 20, 2021	31.84	31.91	31.84	31.91
931	NASDAQ	CSML	Tue, Jan 19, 2021	31.59	31.66	31.51	31.63
930	NASDAQ	CSML	Fri, Jan 15, 2021	31.46	31.46	31.15	31.39
929	NASDAQ	CSML	Thu, Jan 14, 2021	31.82	31.85	31.73	31.73
928	NASDAQ	CSML	Wed, Jan 13, 2021	31.15	31.18	31.02	31.02
927	NASDAQ	CSML	Tue, Jan 12, 2021	31.29	31.29	31.29	31.29
926	NASDAQ	CSML	Mon, Jan 11, 2021	30.20	30.79	30.20	30.75
925	NASDAQ	CSML	Fri, Jan 8, 2021	31.04	31.04	30.39	30.71
924	NASDAQ	CSML	Thu, Jan 7, 2021	30.99	31.00	30.89	30.97
923	NASDAQ	CSML	Wed, Jan 6, 2021	29.63	30.89	29.63	30.67
922	NASDAQ	CSML	Tue, Jan 5, 2021	28.92	29.49	28.92	29.39
921	NASDAQ	CSML	Mon, Jan 4, 2021	29.11	29.32	28.45	28.78
920	NASDAQ	CSML	Thu, Dec 31, 2020	28.99	29.21	28.96	29.19
919	NASDAQ	CSML	Wed, Dec 30, 2020	29.13	29.17	29.10	29.11
918	NASDAQ	CSML	Tue, Dec 29, 2020	29.20	29.20	28.84	29.00
917	NASDAQ	CSML	Mon, Dec 28, 2020	29.68	29.76	29.51	29.52
916	NASDAQ	CSML	Thu, Dec 24, 2020	29.38	29.44	29.32	29.44
915	NASDAQ	CSML	Wed, Dec 23, 2020	29.40	29.43	29.38	29.42
914	NASDAQ	CSML	Tue, Dec 22, 2020	28.97	29.11	28.93	29.11
913	NASDAQ	CSML	Mon, Dec 21, 2020	28.64	28.90	28.60	28.90
912	NASDAQ	CSML	Fri, Dec 18, 2020	29.53	29.53	29.07	29.13
911	NASDAQ	CSML	Thu, Dec 17, 2020	28.94	29.18	28.94	29.18
910	NASDAQ	CSML	Wed, Dec 16, 2020	29.16	29.16	28.93	29.03
909	NASDAQ	CSML	Tue, Dec 15, 2020	28.46	29.01	28.46	29.01
908	NASDAQ	CSML	Mon, Dec 14, 2020	28.68	28.68	28.32	28.32
907	NASDAQ	CSML	Fri, Dec 11, 2020	28.49	28.49	28.20	28.26
906	NASDAQ	CSML	Thu, Dec 10, 2020	28.03	28.55	28.01	28.55
905	NASDAQ	CSML	Wed, Dec 9, 2020	28.50	28.63	28.31	28.32
904	NASDAQ	CSML	Tue, Dec 8, 2020	28.20	28.45	28.14	28.41
903	NASDAQ	CSML	Mon, Dec 7, 2020	28.11	28.14	27.98	28.13
902	NASDAQ	CSML	Fri, Dec 4, 2020	27.77	28.23	27.72	28.23
901	NASDAQ	CSML	Thu, Dec 3, 2020	27.40	27.60	27.39	27.45
900	NASDAQ	CSML	Wed, Dec 2, 2020	26.98	27.29	26.97	27.27
899	NASDAQ	CSML	Tue, Dec 1, 2020	27.19	27.25	27.15	27.15
898	NASDAQ	CSML	Mon, Nov 30, 2020	26.90	26.90	26.80	26.80
897	NASDAQ	CSML	Fri, Nov 27, 2020	27.32	27.44	27.31	27.44
896	NASDAQ	CSML	Wed, Nov 25, 2020	27.66	27.66	27.24	27.42
895	NASDAQ	CSML	Tue, Nov 24, 2020	27.15	27.68	27.15	27.64
894	NASDAQ	CSML	Mon, Nov 23, 2020	26.63	27.09	26.63	26.96
893	NASDAQ	CSML	Fri, Nov 20, 2020	26.26	26.42	26.26	26.39
892	NASDAQ	CSML	Thu, Nov 19, 2020	26.26	26.43	26.17	26.43
891	NASDAQ	CSML	Wed, Nov 18, 2020	26.76	26.81	26.32	26.36
890	NASDAQ	CSML	Tue, Nov 17, 2020	26.25	26.59	26.25	26.59
889	NASDAQ	CSML	Mon, Nov 16, 2020	26.26	26.50	26.26	26.44
888	NASDAQ	CSML	Fri, Nov 13, 2020	25.36	25.73	25.36	25.62
887	NASDAQ	CSML	Thu, Nov 12, 2020	25.23	25.32	24.80	25.04
886	NASDAQ	CSML	Wed, Nov 11, 2020	25.36	25.47	25.34	25.47
885	NASDAQ	CSML	Tue, Nov 10, 2020	25.27	25.66	25.25	25.63
884	NASDAQ	CSML	Mon, Nov 9, 2020	25.19	25.70	25.12	25.12
883	NASDAQ	CSML	Fri, Nov 6, 2020	24.18	24.18	23.90	23.90
882	NASDAQ	CSML	Thu, Nov 5, 2020	23.91	24.17	23.91	24.17
881	NASDAQ	CSML	Wed, Nov 4, 2020	23.61	23.84	23.52	23.57
880	NASDAQ	CSML	Tue, Nov 3, 2020	23.48	23.90	23.48	23.84
879	NASDAQ	CSML	Mon, Nov 2, 2020	23.07	23.10	22.92	23.10
878	NASDAQ	CSML	Fri, Oct 30, 2020	22.66	22.87	22.41	22.61
877	NASDAQ	CSML	Thu, Oct 29, 2020	22.44	22.95	22.34	22.95
876	NASDAQ	CSML	Wed, Oct 28, 2020	22.95	22.95	22.60	22.60
875	NASDAQ	CSML	Tue, Oct 27, 2020	23.36	23.36	23.28	23.28
874	NASDAQ	CSML	Mon, Oct 26, 2020	23.72	23.72	23.27	23.56
873	NASDAQ	CSML	Fri, Oct 23, 2020	24.06	24.13	23.98	24.13
872	NASDAQ	CSML	Thu, Oct 22, 2020	23.65	23.92	23.54	23.89
871	NASDAQ	CSML	Wed, Oct 21, 2020	23.74	23.74	23.51	23.56
870	NASDAQ	CSML	Tue, Oct 20, 2020	23.90	23.95	23.77	23.77
869	NASDAQ	CSML	Mon, Oct 19, 2020	24.06	24.14	23.63	23.64
868	NASDAQ	CSML	Fri, Oct 16, 2020	24.16	24.16	23.88	23.89
867	NASDAQ	CSML	Thu, Oct 15, 2020	23.46	23.99	23.42	23.99
866	NASDAQ	CSML	Wed, Oct 14, 2020	23.92	23.94	23.69	23.71
865	NASDAQ	CSML	Tue, Oct 13, 2020	23.89	23.96	23.88	23.95
864	NASDAQ	CSML	Mon, Oct 12, 2020	24.13	24.23	24.10	24.20
863	NASDAQ	CSML	Fri, Oct 9, 2020	24.07	24.22	24.06	24.13
862	NASDAQ	CSML	Thu, Oct 8, 2020	23.70	24.00	23.70	24.00
861	NASDAQ	CSML	Wed, Oct 7, 2020	23.58	23.68	23.50	23.68
860	NASDAQ	CSML	Tue, Oct 6, 2020	23.55	23.75	23.23	23.23
859	NASDAQ	CSML	Mon, Oct 5, 2020	23.05	23.23	23.03	23.23
858	NASDAQ	CSML	Fri, Oct 2, 2020	21.96	22.81	21.96	22.81
857	NASDAQ	CSML	Thu, Oct 1, 2020	22.09	22.43	22.09	22.43
856	NASDAQ	CSML	Wed, Sep 30, 2020	22.28	22.43	22.15	22.15
855	NASDAQ	CSML	Tue, Sep 29, 2020	22.15	22.18	21.95	22.10
854	NASDAQ	CSML	Mon, Sep 28, 2020	22.11	22.27	22.11	22.23
853	NASDAQ	CSML	Fri, Sep 25, 2020	21.48	21.68	21.42	21.62
852	NASDAQ	CSML	Thu, Sep 24, 2020	21.53	21.71	21.30	21.43
851	NASDAQ	CSML	Wed, Sep 23, 2020	22.13	22.25	21.45	21.45
850	NASDAQ	CSML	Tue, Sep 22, 2020	22.04	22.15	21.94	22.15
849	NASDAQ	CSML	Mon, Sep 21, 2020	21.97	22.08	21.89	22.08
848	NASDAQ	CSML	Fri, Sep 18, 2020	23.15	23.17	22.71	22.95
847	NASDAQ	CSML	Thu, Sep 17, 2020	23.03	23.05	23.00	23.04
846	NASDAQ	CSML	Wed, Sep 16, 2020	23.29	23.42	23.17	23.17
845	NASDAQ	CSML	Tue, Sep 15, 2020	23.10	23.10	22.88	22.90
844	NASDAQ	CSML	Mon, Sep 14, 2020	22.83	22.96	22.82	22.96
843	NASDAQ	CSML	Fri, Sep 11, 2020	22.69	22.69	22.51	22.51
842	NASDAQ	CSML	Thu, Sep 10, 2020	22.93	22.93	22.60	22.60
841	NASDAQ	CSML	Wed, Sep 9, 2020	22.83	22.90	22.75	22.86
840	NASDAQ	CSML	Tue, Sep 8, 2020	22.88	23.01	22.68	22.68
839	NASDAQ	CSML	Fri, Sep 4, 2020	23.41	23.51	22.79	23.14
838	NASDAQ	CSML	Thu, Sep 3, 2020	23.61	23.61	23.16	23.23
837	NASDAQ	CSML	Wed, Sep 2, 2020	23.65	23.88	23.65	23.84
836	NASDAQ	CSML	Tue, Sep 1, 2020	23.31	23.56	23.31	23.54
835	NASDAQ	CSML	Mon, Aug 31, 2020	23.39	23.43	23.29	23.33
834	NASDAQ	CSML	Fri, Aug 28, 2020	23.49	23.60	23.44	23.60
833	NASDAQ	CSML	Thu, Aug 27, 2020	23.36	23.44	23.31	23.40
832	NASDAQ	CSML	Wed, Aug 26, 2020	23.44	23.44	23.37	23.40
831	NASDAQ	CSML	Tue, Aug 25, 2020	23.58	23.60	23.39	23.58
830	NASDAQ	CSML	Mon, Aug 24, 2020	23.24	23.54	23.24	23.54
829	NASDAQ	CSML	Fri, Aug 21, 2020	23.29	23.30	23.13	23.22
828	NASDAQ	CSML	Thu, Aug 20, 2020	23.30	23.50	23.30	23.45
827	NASDAQ	CSML	Wed, Aug 19, 2020	23.56	23.71	23.56	23.58
826	NASDAQ	CSML	Tue, Aug 18, 2020	23.63	23.63	23.55	23.55
825	NASDAQ	CSML	Mon, Aug 17, 2020	23.90	23.93	23.82	23.89
824	NASDAQ	CSML	Fri, Aug 14, 2020	23.80	23.85	23.76	23.83
823	NASDAQ	CSML	Thu, Aug 13, 2020	23.81	23.91	23.80	23.80
822	NASDAQ	CSML	Wed, Aug 12, 2020	24.08	24.09	23.77	23.92
821	NASDAQ	CSML	Tue, Aug 11, 2020	23.92	24.15	23.69	23.73
820	NASDAQ	CSML	Mon, Aug 10, 2020	23.53	23.94	23.53	23.81
819	NASDAQ	CSML	Fri, Aug 7, 2020	22.99	23.50	22.99	23.50
818	NASDAQ	CSML	Thu, Aug 6, 2020	23.22	23.22	23.10	23.11
817	NASDAQ	CSML	Wed, Aug 5, 2020	22.96	23.23	22.95	23.22
816	NASDAQ	CSML	Tue, Aug 4, 2020	22.61	22.79	22.56	22.79
815	NASDAQ	CSML	Mon, Aug 3, 2020	22.30	22.61	22.30	22.61
814	NASDAQ	CSML	Fri, Jul 31, 2020	22.58	22.58	22.02	22.14
813	NASDAQ	CSML	Thu, Jul 30, 2020	22.32	22.54	22.21	22.54
812	NASDAQ	CSML	Wed, Jul 29, 2020	22.10	22.61	22.10	22.61
811	NASDAQ	CSML	Tue, Jul 28, 2020	22.24	22.34	22.12	22.12
810	NASDAQ	CSML	Mon, Jul 27, 2020	22.11	22.35	22.02	22.26
809	NASDAQ	CSML	Fri, Jul 24, 2020	22.19	22.30	22.05	22.05
808	NASDAQ	CSML	Thu, Jul 23, 2020	22.47	22.60	22.21	22.41
807	NASDAQ	CSML	Wed, Jul 22, 2020	22.41	22.41	22.29	22.33
806	NASDAQ	CSML	Tue, Jul 21, 2020	22.28	22.45	22.24	22.36
805	NASDAQ	CSML	Mon, Jul 20, 2020	21.88	21.95	21.82	21.90
804	NASDAQ	CSML	Fri, Jul 17, 2020	22.12	22.12	22.11	22.11
803	NASDAQ	CSML	Thu, Jul 16, 2020	21.96	22.12	21.95	22.04
802	NASDAQ	CSML	Wed, Jul 15, 2020	21.55	22.27	21.55	22.24
801	NASDAQ	CSML	Tue, Jul 14, 2020	20.92	21.30	20.92	21.30
800	NASDAQ	CSML	Mon, Jul 13, 2020	21.37	21.55	21.02	21.02
799	NASDAQ	CSML	Fri, Jul 10, 2020	20.92	21.16	20.92	21.16
798	NASDAQ	CSML	Thu, Jul 9, 2020	21.24	21.24	20.59	20.77
797	NASDAQ	CSML	Wed, Jul 8, 2020	21.18	21.18	21.07	21.12
796	NASDAQ	CSML	Tue, Jul 7, 2020	21.53	21.53	21.28	21.29
795	NASDAQ	CSML	Mon, Jul 6, 2020	21.69	21.69	21.42	21.57
794	NASDAQ	CSML	Thu, Jul 2, 2020	21.75	21.75	21.32	21.32
793	NASDAQ	CSML	Wed, Jul 1, 2020	21.65	21.65	21.32	21.32
792	NASDAQ	CSML	Tue, Jun 30, 2020	21.32	21.68	21.24	21.63
791	NASDAQ	CSML	Mon, Jun 29, 2020	20.60	21.38	20.60	21.30
790	NASDAQ	CSML	Fri, Jun 26, 2020	20.80	20.80	20.45	20.50
789	NASDAQ	CSML	Thu, Jun 25, 2020	20.58	21.08	20.58	21.08
788	NASDAQ	CSML	Wed, Jun 24, 2020	21.20	21.33	20.54	20.80
787	NASDAQ	CSML	Tue, Jun 23, 2020	21.58	21.70	21.57	21.66
786	NASDAQ	CSML	Mon, Jun 22, 2020	21.33	21.58	21.27	21.58
785	NASDAQ	CSML	Fri, Jun 19, 2020	21.91	21.91	21.45	21.47
784	NASDAQ	CSML	Thu, Jun 18, 2020	21.44	21.86	21.44	21.64
783	NASDAQ	CSML	Wed, Jun 17, 2020	21.99	21.99	21.65	21.73
782	NASDAQ	CSML	Tue, Jun 16, 2020	22.63	22.64	21.81	22.22
781	NASDAQ	CSML	Mon, Jun 15, 2020	20.58	21.75	20.58	21.65
780	NASDAQ	CSML	Fri, Jun 12, 2020	21.50	21.53	20.68	21.24
779	NASDAQ	CSML	Thu, Jun 11, 2020	21.19	21.62	20.68	20.74
778	NASDAQ	CSML	Wed, Jun 10, 2020	23.35	23.55	21.60	22.66
777	NASDAQ	CSML	Tue, Jun 9, 2020	23.59	23.78	23.30	23.53
776	NASDAQ	CSML	Mon, Jun 8, 2020	23.88	24.12	23.87	24.12
775	NASDAQ	CSML	Fri, Jun 5, 2020	23.33	23.66	23.28	23.40
774	NASDAQ	CSML	Thu, Jun 4, 2020	21.80	22.27	21.80	22.27
773	NASDAQ	CSML	Wed, Jun 3, 2020	21.62	22.12	21.60	21.96
772	NASDAQ	CSML	Tue, Jun 2, 2020	21.15	21.34	21.12	21.25
771	NASDAQ	CSML	Mon, Jun 1, 2020	20.95	21.11	20.95	21.02
770	NASDAQ	CSML	Fri, May 29, 2020	20.72	20.73	20.50	20.55
769	NASDAQ	CSML	Thu, May 28, 2020	21.56	21.70	20.97	21.07
768	NASDAQ	CSML	Wed, May 27, 2020	21.31	21.76	21.06	21.71
767	NASDAQ	CSML	Tue, May 26, 2020	20.72	20.99	20.72	20.86
766	NASDAQ	CSML	Fri, May 22, 2020	20.00	20.08	19.80	20.08
765	NASDAQ	CSML	Thu, May 21, 2020	19.91	20.14	19.82	20.04
764	NASDAQ	CSML	Wed, May 20, 2020	19.80	20.10	19.80	19.99
763	NASDAQ	CSML	Tue, May 19, 2020	19.59	19.90	19.50	19.65
762	NASDAQ	CSML	Mon, May 18, 2020	19.24	19.92	19.24	19.86
761	NASDAQ	CSML	Fri, May 15, 2020	18.20	18.54	18.20	18.47
760	NASDAQ	CSML	Thu, May 14, 2020	17.40	18.22	17.36	18.20
759	NASDAQ	CSML	Wed, May 13, 2020	18.67	18.67	17.79	18.11
758	NASDAQ	CSML	Tue, May 12, 2020	19.39	19.39	18.86	18.86
757	NASDAQ	CSML	Mon, May 11, 2020	19.66	19.84	19.39	19.72
756	NASDAQ	CSML	Fri, May 8, 2020	19.55	19.94	19.55	19.94
755	NASDAQ	CSML	Thu, May 7, 2020	19.07	19.28	19.02	19.10
754	NASDAQ	CSML	Wed, May 6, 2020	19.10	19.10	18.78	18.78
753	NASDAQ	CSML	Tue, May 5, 2020	19.31	19.74	19.06	19.10
752	NASDAQ	CSML	Mon, May 4, 2020	18.86	19.17	18.86	19.14
751	NASDAQ	CSML	Fri, May 1, 2020	19.45	19.45	18.94	19.22
750	NASDAQ	CSML	Thu, Apr 30, 2020	20.23	20.24	19.94	20.02
749	NASDAQ	CSML	Wed, Apr 29, 2020	20.23	20.95	20.11	20.86
748	NASDAQ	CSML	Tue, Apr 28, 2020	19.68	19.79	19.37	19.61
747	NASDAQ	CSML	Mon, Apr 27, 2020	18.43	19.28	18.43	19.18
746	NASDAQ	CSML	Fri, Apr 24, 2020	18.15	18.42	17.94	18.31
745	NASDAQ	CSML	Thu, Apr 23, 2020	18.30	18.32	18.06	18.09
744	NASDAQ	CSML	Wed, Apr 22, 2020	17.90	17.90	17.74	17.75
743	NASDAQ	CSML	Tue, Apr 21, 2020	17.66	17.70	17.47	17.52
742	NASDAQ	CSML	Mon, Apr 20, 2020	17.97	18.25	17.92	17.94
741	NASDAQ	CSML	Fri, Apr 17, 2020	18.17	18.35	17.95	18.25
740	NASDAQ	CSML	Thu, Apr 16, 2020	17.31	17.43	17.03	17.32
739	NASDAQ	CSML	Wed, Apr 15, 2020	17.47	17.78	17.41	17.56
738	NASDAQ	CSML	Tue, Apr 14, 2020	18.78	18.83	18.28	18.44
737	NASDAQ	CSML	Mon, Apr 13, 2020	18.55	18.75	18.05	18.23
736	NASDAQ	CSML	Thu, Apr 9, 2020	18.33	18.88	18.33	18.81
735	NASDAQ	CSML	Wed, Apr 8, 2020	17.37	17.99	17.18	17.86
734	NASDAQ	CSML	Tue, Apr 7, 2020	17.34	17.59	16.77	16.99
733	NASDAQ	CSML	Mon, Apr 6, 2020	16.17	16.78	16.04	16.78
732	NASDAQ	CSML	Fri, Apr 3, 2020	15.98	15.98	15.25	15.49
731	NASDAQ	CSML	Thu, Apr 2, 2020	15.93	16.52	15.67	16.11
730	NASDAQ	CSML	Wed, Apr 1, 2020	16.45	16.48	15.94	16.02
729	NASDAQ	CSML	Tue, Mar 31, 2020	17.16	17.43	17.06	17.25
728	NASDAQ	CSML	Mon, Mar 30, 2020	16.98	17.26	16.78	17.25
727	NASDAQ	CSML	Fri, Mar 27, 2020	17.21	17.40	16.86	16.94
726	NASDAQ	CSML	Thu, Mar 26, 2020	16.89	17.79	16.89	17.79
725	NASDAQ	CSML	Wed, Mar 25, 2020	16.43	17.10	15.94	16.69
724	NASDAQ	CSML	Tue, Mar 24, 2020	15.77	16.28	15.62	16.28
723	NASDAQ	CSML	Mon, Mar 23, 2020	15.11	15.11	14.33	15.05
722	NASDAQ	CSML	Fri, Mar 20, 2020	15.45	16.15	14.94	15.00
721	NASDAQ	CSML	Thu, Mar 19, 2020	14.08	15.79	13.30	15.57
720	NASDAQ	CSML	Wed, Mar 18, 2020	15.35	16.03	14.38	14.38
719	NASDAQ	CSML	Tue, Mar 17, 2020	16.10	16.62	15.50	16.62
718	NASDAQ	CSML	Mon, Mar 16, 2020	18.24	18.24	15.78	15.87
717	NASDAQ	CSML	Fri, Mar 13, 2020	18.28	18.46	17.23	18.46
716	NASDAQ	CSML	Thu, Mar 12, 2020	18.36	18.94	17.23	17.33
715	NASDAQ	CSML	Wed, Mar 11, 2020	20.27	20.49	19.46	19.69
714	NASDAQ	CSML	Tue, Mar 10, 2020	21.12	21.12	20.24	20.94
713	NASDAQ	CSML	Mon, Mar 9, 2020	21.58	21.71	20.46	20.46
712	NASDAQ	CSML	Fri, Mar 6, 2020	22.73	22.81	22.36	22.81
711	NASDAQ	CSML	Thu, Mar 5, 2020	23.75	23.81	23.12	23.31
710	NASDAQ	CSML	Wed, Mar 4, 2020	23.96	24.26	23.67	24.26
709	NASDAQ	CSML	Tue, Mar 3, 2020	24.02	24.42	23.39	23.64
708	NASDAQ	CSML	Mon, Mar 2, 2020	23.76	24.15	23.38	24.14
707	NASDAQ	CSML	Fri, Feb 28, 2020	22.98	23.76	22.98	23.58
706	NASDAQ	CSML	Thu, Feb 27, 2020	24.31	24.66	23.90	23.95
705	NASDAQ	CSML	Wed, Feb 26, 2020	25.34	25.50	24.84	24.84
704	NASDAQ	CSML	Tue, Feb 25, 2020	26.19	26.19	25.29	25.29
703	NASDAQ	CSML	Mon, Feb 24, 2020	26.19	26.47	26.19	26.35
702	NASDAQ	CSML	Fri, Feb 21, 2020	27.22	27.22	27.05	27.15
701	NASDAQ	CSML	Thu, Feb 20, 2020	27.28	27.48	27.13	27.37
700	NASDAQ	CSML	Wed, Feb 19, 2020	27.29	27.38	27.27	27.33
699	NASDAQ	CSML	Tue, Feb 18, 2020	27.18	27.33	27.09	27.18
698	NASDAQ	CSML	Fri, Feb 14, 2020	27.44	27.44	27.25	27.30
697	NASDAQ	CSML	Thu, Feb 13, 2020	27.40	27.49	27.40	27.48
696	NASDAQ	CSML	Wed, Feb 12, 2020	27.49	27.49	27.41	27.44
695	NASDAQ	CSML	Tue, Feb 11, 2020	26.81	27.24	26.81	27.20
694	NASDAQ	CSML	Mon, Feb 10, 2020	26.56	26.82	26.56	26.81
693	NASDAQ	CSML	Fri, Feb 7, 2020	26.83	26.96	26.62	26.67
692	NASDAQ	CSML	Thu, Feb 6, 2020	27.15	27.19	27.08	27.08
691	NASDAQ	CSML	Wed, Feb 5, 2020	26.88	27.23	26.86	27.21
690	NASDAQ	CSML	Tue, Feb 4, 2020	26.80	26.80	26.64	26.65
689	NASDAQ	CSML	Mon, Feb 3, 2020	26.28	26.40	26.22	26.40
688	NASDAQ	CSML	Fri, Jan 31, 2020	26.72	26.72	26.10	26.16
687	NASDAQ	CSML	Thu, Jan 30, 2020	26.68	26.80	26.49	26.80
686	NASDAQ	CSML	Wed, Jan 29, 2020	27.09	27.11	26.78	26.79
685	NASDAQ	CSML	Tue, Jan 28, 2020	27.13	27.17	27.04	27.09
684	NASDAQ	CSML	Mon, Jan 27, 2020	26.96	27.09	26.96	26.96
683	NASDAQ	CSML	Fri, Jan 24, 2020	27.75	27.75	27.20	27.33
682	NASDAQ	CSML	Thu, Jan 23, 2020	27.56	27.79	27.40	27.75
681	NASDAQ	CSML	Wed, Jan 22, 2020	27.82	27.85	27.65	27.65
680	NASDAQ	CSML	Tue, Jan 21, 2020	27.68	27.83	27.65	27.67
679	NASDAQ	CSML	Fri, Jan 17, 2020	28.04	28.04	27.91	27.95
678	NASDAQ	CSML	Thu, Jan 16, 2020	27.65	28.05	27.65	28.00
677	NASDAQ	CSML	Wed, Jan 15, 2020	27.36	27.60	27.36	27.58
676	NASDAQ	CSML	Tue, Jan 14, 2020	27.39	27.62	27.39	27.46
675	NASDAQ	CSML	Mon, Jan 13, 2020	27.08	27.39	27.07	27.39
674	NASDAQ	CSML	Fri, Jan 10, 2020	27.28	27.28	27.06	27.08
673	NASDAQ	CSML	Thu, Jan 9, 2020	27.38	27.40	27.28	27.28
672	NASDAQ	CSML	Wed, Jan 8, 2020	27.20	27.38	27.20	27.28
671	NASDAQ	CSML	Tue, Jan 7, 2020	27.19	27.21	27.08	27.16
670	NASDAQ	CSML	Mon, Jan 6, 2020	27.16	27.25	27.04	27.20
669	NASDAQ	CSML	Fri, Jan 3, 2020	27.04	27.26	27.04	27.24
668	NASDAQ	CSML	Thu, Jan 2, 2020	27.52	27.52	27.20	27.33
667	NASDAQ	CSML	Tue, Dec 31, 2019	27.32	27.45	27.32	27.34
666	NASDAQ	CSML	Mon, Dec 30, 2019	27.20	27.43	27.20	27.29
665	NASDAQ	CSML	Fri, Dec 27, 2019	27.51	27.51	27.34	27.39
664	NASDAQ	CSML	Thu, Dec 26, 2019	27.57	27.59	27.49	27.53
663	NASDAQ	CSML	Tue, Dec 24, 2019	27.50	27.57	27.47	27.55
662	NASDAQ	CSML	Mon, Dec 23, 2019	27.67	27.67	27.40	27.46
661	NASDAQ	CSML	Fri, Dec 20, 2019	27.54	27.57	27.48	27.51
660	NASDAQ	CSML	Thu, Dec 19, 2019	27.48	27.50	27.47	27.48
659	NASDAQ	CSML	Wed, Dec 18, 2019	27.46	27.56	27.46	27.53
658	NASDAQ	CSML	Tue, Dec 17, 2019	27.33	27.45	27.33	27.44
657	NASDAQ	CSML	Mon, Dec 16, 2019	27.63	27.63	27.33	27.35
656	NASDAQ	CSML	Fri, Dec 13, 2019	27.25	27.46	27.08	27.14
655	NASDAQ	CSML	Thu, Dec 12, 2019	27.33	27.46	27.26	27.35
654	NASDAQ	CSML	Wed, Dec 11, 2019	27.00	27.09	26.88	27.06
653	NASDAQ	CSML	Tue, Dec 10, 2019	26.84	26.97	26.82	26.84
652	NASDAQ	CSML	Mon, Dec 9, 2019	26.95	26.95	26.89	26.91
651	NASDAQ	CSML	Fri, Dec 6, 2019	26.71	27.05	26.71	26.91
650	NASDAQ	CSML	Thu, Dec 5, 2019	26.63	26.63	26.52	26.59
649	NASDAQ	CSML	Wed, Dec 4, 2019	26.51	26.70	26.51	26.53
648	NASDAQ	CSML	Tue, Dec 3, 2019	26.21	26.42	26.15	26.41
647	NASDAQ	CSML	Mon, Dec 2, 2019	26.91	26.91	26.56	26.56
646	NASDAQ	CSML	Fri, Nov 29, 2019	26.95	26.95	26.93	26.93
645	NASDAQ	CSML	Wed, Nov 27, 2019	27.05	27.06	27.00	27.04
644	NASDAQ	CSML	Tue, Nov 26, 2019	26.96	27.15	26.96	26.97
643	NASDAQ	CSML	Mon, Nov 25, 2019	26.46	27.06	26.46	27.02
642	NASDAQ	CSML	Fri, Nov 22, 2019	26.40	26.45	26.34	26.44
641	NASDAQ	CSML	Thu, Nov 21, 2019	26.53	26.53	26.24	26.31
640	NASDAQ	CSML	Wed, Nov 20, 2019	26.70	26.75	26.39	26.50
639	NASDAQ	CSML	Tue, Nov 19, 2019	26.72	26.78	26.63	26.69
638	NASDAQ	CSML	Mon, Nov 18, 2019	26.63	26.70	26.62	26.68
637	NASDAQ	CSML	Fri, Nov 15, 2019	26.85	26.85	26.74	26.76
636	NASDAQ	CSML	Thu, Nov 14, 2019	26.63	26.84	26.63	26.73
635	NASDAQ	CSML	Wed, Nov 13, 2019	26.75	26.78	26.67	26.70
634	NASDAQ	CSML	Tue, Nov 12, 2019	26.97	27.03	26.91	26.91
633	NASDAQ	CSML	Mon, Nov 11, 2019	26.81	26.89	26.79	26.84
632	NASDAQ	CSML	Fri, Nov 8, 2019	26.89	26.93	26.75	26.89
631	NASDAQ	CSML	Thu, Nov 7, 2019	27.01	27.05	26.86	26.89
630	NASDAQ	CSML	Wed, Nov 6, 2019	26.90	26.91	26.80	26.84
629	NASDAQ	CSML	Tue, Nov 5, 2019	27.00	27.22	26.94	26.98
628	NASDAQ	CSML	Mon, Nov 4, 2019	26.75	26.89	26.70	26.85
627	NASDAQ	CSML	Fri, Nov 1, 2019	26.16	26.57	26.16	26.57
626	NASDAQ	CSML	Thu, Oct 31, 2019	26.14	26.26	25.97	26.15
625	NASDAQ	CSML	Wed, Oct 30, 2019	26.32	26.40	26.11	26.27
624	NASDAQ	CSML	Tue, Oct 29, 2019	26.21	26.47	26.21	26.38
623	NASDAQ	CSML	Mon, Oct 28, 2019	26.29	26.36	26.23	26.33
622	NASDAQ	CSML	Fri, Oct 25, 2019	25.83	26.12	25.83	26.04
621	NASDAQ	CSML	Thu, Oct 24, 2019	26.00	26.00	25.72	25.90
620	NASDAQ	CSML	Wed, Oct 23, 2019	25.85	25.96	25.83	25.94
619	NASDAQ	CSML	Tue, Oct 22, 2019	25.73	25.95	25.67	25.81
618	NASDAQ	CSML	Mon, Oct 21, 2019	25.68	25.89	25.68	25.77
617	NASDAQ	CSML	Fri, Oct 18, 2019	25.44	25.52	25.28	25.43
616	NASDAQ	CSML	Thu, Oct 17, 2019	25.37	25.48	25.33	25.44
615	NASDAQ	CSML	Wed, Oct 16, 2019	25.12	25.24	25.07	25.12
614	NASDAQ	CSML	Tue, Oct 15, 2019	24.78	25.13	24.78	25.01
613	NASDAQ	CSML	Mon, Oct 14, 2019	24.75	24.76	24.58	24.72
612	NASDAQ	CSML	Fri, Oct 11, 2019	24.52	25.06	24.52	24.73
611	NASDAQ	CSML	Thu, Oct 10, 2019	24.37	24.53	24.28	24.28
610	NASDAQ	CSML	Wed, Oct 9, 2019	24.49	24.49	24.26	24.35
609	NASDAQ	CSML	Tue, Oct 8, 2019	24.49	24.49	24.21	24.21
608	NASDAQ	CSML	Mon, Oct 7, 2019	24.62	24.79	24.59	24.59
607	NASDAQ	CSML	Fri, Oct 4, 2019	24.40	24.66	24.30	24.66
606	NASDAQ	CSML	Thu, Oct 3, 2019	24.22	24.33	23.98	24.29
605	NASDAQ	CSML	Wed, Oct 2, 2019	24.34	24.45	24.23	24.38
604	NASDAQ	CSML	Tue, Oct 1, 2019	25.17	25.43	24.58	24.63
603	NASDAQ	CSML	Mon, Sep 30, 2019	25.22	25.23	25.07	25.13
602	NASDAQ	CSML	Fri, Sep 27, 2019	25.24	25.34	25.02	25.02
601	NASDAQ	CSML	Thu, Sep 26, 2019	25.48	25.48	25.18	25.32
600	NASDAQ	CSML	Wed, Sep 25, 2019	25.15	25.56	25.15	25.52
599	NASDAQ	CSML	Tue, Sep 24, 2019	25.50	25.50	25.20	25.21
598	NASDAQ	CSML	Mon, Sep 23, 2019	25.37	25.66	25.37	25.62
597	NASDAQ	CSML	Fri, Sep 20, 2019	25.60	25.64	25.44	25.47
596	NASDAQ	CSML	Thu, Sep 19, 2019	25.76	25.97	25.58	25.59
595	NASDAQ	CSML	Wed, Sep 18, 2019	25.83	25.89	25.62	25.76
594	NASDAQ	CSML	Tue, Sep 17, 2019	25.78	25.92	25.68	25.90
593	NASDAQ	CSML	Mon, Sep 16, 2019	25.84	26.03	25.84	25.97
592	NASDAQ	CSML	Fri, Sep 13, 2019	25.91	26.10	25.91	26.00
591	NASDAQ	CSML	Thu, Sep 12, 2019	25.90	25.91	25.54	25.82
590	NASDAQ	CSML	Wed, Sep 11, 2019	25.21	25.89	25.16	25.89
589	NASDAQ	CSML	Tue, Sep 10, 2019	24.61	25.19	24.61	25.17
588	NASDAQ	CSML	Mon, Sep 9, 2019	24.13	24.72	24.13	24.71
587	NASDAQ	CSML	Fri, Sep 6, 2019	24.34	24.34	24.19	24.20
586	NASDAQ	CSML	Thu, Sep 5, 2019	23.96	24.44	23.96	24.29
585	NASDAQ	CSML	Wed, Sep 4, 2019	23.74	23.80	23.71	23.76
584	NASDAQ	CSML	Tue, Sep 3, 2019	23.76	23.76	23.43	23.51
583	NASDAQ	CSML	Fri, Aug 30, 2019	24.11	24.11	23.79	23.91
582	NASDAQ	CSML	Thu, Aug 29, 2019	23.66	23.94	23.65	23.94
581	NASDAQ	CSML	Wed, Aug 28, 2019	23.12	23.53	23.12	23.40
580	NASDAQ	CSML	Tue, Aug 27, 2019	23.66	23.66	23.13	23.14
579	NASDAQ	CSML	Mon, Aug 26, 2019	23.47	23.57	23.38	23.51
578	NASDAQ	CSML	Fri, Aug 23, 2019	24.00	24.08	23.31	23.31
577	NASDAQ	CSML	Thu, Aug 22, 2019	24.30	24.32	24.03	24.16
576	NASDAQ	CSML	Wed, Aug 21, 2019	24.12	24.23	24.10	24.19
575	NASDAQ	CSML	Tue, Aug 20, 2019	24.11	24.12	23.98	23.99
574	NASDAQ	CSML	Mon, Aug 19, 2019	24.20	24.30	24.16	24.17
573	NASDAQ	CSML	Fri, Aug 16, 2019	23.65	23.94	23.57	23.91
572	NASDAQ	CSML	Thu, Aug 15, 2019	23.61	23.61	23.31	23.37
571	NASDAQ	CSML	Wed, Aug 14, 2019	23.71	23.71	23.39	23.46
570	NASDAQ	CSML	Tue, Aug 13, 2019	23.94	24.56	23.94	24.21
569	NASDAQ	CSML	Mon, Aug 12, 2019	24.08	24.18	23.97	24.03
568	NASDAQ	CSML	Fri, Aug 9, 2019	24.41	24.41	24.29	24.30
567	NASDAQ	CSML	Thu, Aug 8, 2019	24.31	24.69	24.31	24.68
566	NASDAQ	CSML	Wed, Aug 7, 2019	24.04	24.25	23.74	24.17
565	NASDAQ	CSML	Tue, Aug 6, 2019	24.31	24.40	23.94	24.21
564	NASDAQ	CSML	Mon, Aug 5, 2019	24.35	24.44	23.80	24.13
563	NASDAQ	CSML	Fri, Aug 2, 2019	24.97	24.98	24.64	24.84
562	NASDAQ	CSML	Thu, Aug 1, 2019	25.58	25.69	25.03	25.04
561	NASDAQ	CSML	Wed, Jul 31, 2019	25.64	25.91	25.37	25.54
560	NASDAQ	CSML	Tue, Jul 30, 2019	25.27	25.67	25.18	25.66
559	NASDAQ	CSML	Mon, Jul 29, 2019	25.48	25.55	25.39	25.41
558	NASDAQ	CSML	Fri, Jul 26, 2019	25.19	25.61	25.19	25.55
557	NASDAQ	CSML	Thu, Jul 25, 2019	25.54	25.54	25.21	25.23
556	NASDAQ	CSML	Wed, Jul 24, 2019	25.00	25.51	25.00	25.51
555	NASDAQ	CSML	Tue, Jul 23, 2019	24.87	24.90	24.77	24.89
554	NASDAQ	CSML	Mon, Jul 22, 2019	24.82	24.85	24.68	24.68
553	NASDAQ	CSML	Fri, Jul 19, 2019	24.85	24.96	24.82	24.82
552	NASDAQ	CSML	Thu, Jul 18, 2019	24.67	24.87	24.67	24.82
551	NASDAQ	CSML	Wed, Jul 17, 2019	24.90	24.93	24.84	24.84
550	NASDAQ	CSML	Tue, Jul 16, 2019	25.06	25.15	25.06	25.11
549	NASDAQ	CSML	Mon, Jul 15, 2019	24.84	24.94	24.84	24.94
548	NASDAQ	CSML	Fri, Jul 12, 2019	24.93	25.13	24.91	25.10
547	NASDAQ	CSML	Thu, Jul 11, 2019	24.84	24.88	24.62	24.69
546	NASDAQ	CSML	Wed, Jul 10, 2019	24.89	24.96	24.81	24.83
545	NASDAQ	CSML	Tue, Jul 9, 2019	24.71	24.83	24.65	24.80
544	NASDAQ	CSML	Mon, Jul 8, 2019	25.00	25.08	24.82	24.84
543	NASDAQ	CSML	Fri, Jul 5, 2019	24.92	25.10	24.76	25.07
542	NASDAQ	CSML	Wed, Jul 3, 2019	24.90	25.02	24.87	24.95
541	NASDAQ	CSML	Tue, Jul 2, 2019	25.00	25.00	24.64	24.77
540	NASDAQ	CSML	Mon, Jul 1, 2019	25.30	25.30	24.88	25.01
539	NASDAQ	CSML	Fri, Jun 28, 2019	24.66	24.95	24.66	24.87
538	NASDAQ	CSML	Thu, Jun 27, 2019	24.28	24.54	24.28	24.54
537	NASDAQ	CSML	Wed, Jun 26, 2019	23.98	24.14	23.98	24.06
536	NASDAQ	CSML	Tue, Jun 25, 2019	24.00	24.08	23.92	23.94
535	NASDAQ	CSML	Mon, Jun 24, 2019	24.26	24.31	24.00	24.00
534	NASDAQ	CSML	Fri, Jun 21, 2019	24.48	24.53	24.35	24.38
533	NASDAQ	CSML	Thu, Jun 20, 2019	24.60	24.66	24.50	24.58
532	NASDAQ	CSML	Wed, Jun 19, 2019	24.37	24.45	24.35	24.41
531	NASDAQ	CSML	Tue, Jun 18, 2019	24.25	24.55	24.25	24.37
530	NASDAQ	CSML	Mon, Jun 17, 2019	24.08	24.16	24.04	24.04
529	NASDAQ	CSML	Fri, Jun 14, 2019	24.15	24.19	24.05	24.05
528	NASDAQ	CSML	Thu, Jun 13, 2019	24.12	24.25	24.06	24.22
527	NASDAQ	CSML	Wed, Jun 12, 2019	23.86	23.97	23.81	23.90
526	NASDAQ	CSML	Tue, Jun 11, 2019	24.10	24.25	23.88	23.92
525	NASDAQ	CSML	Mon, Jun 10, 2019	23.83	24.11	23.83	23.96
524	NASDAQ	CSML	Fri, Jun 7, 2019	23.67	23.79	23.66	23.78
523	NASDAQ	CSML	Thu, Jun 6, 2019	23.73	23.73	23.36	23.62
522	NASDAQ	CSML	Wed, Jun 5, 2019	23.92	23.94	23.64	23.72
521	NASDAQ	CSML	Tue, Jun 4, 2019	23.37	23.91	23.37	23.91
520	NASDAQ	CSML	Mon, Jun 3, 2019	23.06	23.22	22.98	23.16
519	NASDAQ	CSML	Fri, May 31, 2019	23.09	23.20	22.96	23.02
518	NASDAQ	CSML	Thu, May 30, 2019	23.69	23.69	23.43	23.45
517	NASDAQ	CSML	Wed, May 29, 2019	23.68	23.68	23.41	23.61
516	NASDAQ	CSML	Tue, May 28, 2019	24.06	24.06	23.83	23.83
515	NASDAQ	CSML	Fri, May 24, 2019	23.89	24.02	23.83	23.98
514	NASDAQ	CSML	Thu, May 23, 2019	24.17	24.18	23.71	23.71
513	NASDAQ	CSML	Wed, May 22, 2019	24.54	24.54	24.34	24.38
512	NASDAQ	CSML	Tue, May 21, 2019	24.49	24.71	24.49	24.70
511	NASDAQ	CSML	Mon, May 20, 2019	24.38	24.55	24.33	24.38
510	NASDAQ	CSML	Fri, May 17, 2019	24.75	24.88	24.52	24.52
509	NASDAQ	CSML	Thu, May 16, 2019	24.96	25.09	24.92	24.92
508	NASDAQ	CSML	Wed, May 15, 2019	24.72	24.91	24.62	24.87
507	NASDAQ	CSML	Tue, May 14, 2019	24.63	24.85	24.59	24.80
506	NASDAQ	CSML	Mon, May 13, 2019	24.85	24.85	24.49	24.56
505	NASDAQ	CSML	Fri, May 10, 2019	25.37	25.38	24.99	25.35
504	NASDAQ	CSML	Thu, May 9, 2019	25.43	25.43	25.09	25.35
503	NASDAQ	CSML	Wed, May 8, 2019	25.71	25.76	25.54	25.54
502	NASDAQ	CSML	Tue, May 7, 2019	26.12	26.12	25.60	25.77
501	NASDAQ	CSML	Mon, May 6, 2019	25.74	26.28	25.74	26.24
500	NASDAQ	CSML	Fri, May 3, 2019	25.72	26.22	25.72	26.22
499	NASDAQ	CSML	Thu, May 2, 2019	25.56	25.77	25.49	25.63
498	NASDAQ	CSML	Wed, May 1, 2019	25.73	25.88	25.64	25.70
497	NASDAQ	CSML	Tue, Apr 30, 2019	25.92	25.99	25.67	25.68
496	NASDAQ	CSML	Mon, Apr 29, 2019	25.75	26.01	25.75	25.96
495	NASDAQ	CSML	Fri, Apr 26, 2019	25.44	25.80	25.44	25.80
494	NASDAQ	CSML	Thu, Apr 25, 2019	25.82	25.82	25.29	25.41
493	NASDAQ	CSML	Wed, Apr 24, 2019	25.80	25.93	25.73	25.85
492	NASDAQ	CSML	Tue, Apr 23, 2019	25.43	25.85	25.43	25.79
491	NASDAQ	CSML	Mon, Apr 22, 2019	25.53	25.54	25.30	25.36
490	NASDAQ	CSML	Thu, Apr 18, 2019	25.66	25.75	25.57	25.60
489	NASDAQ	CSML	Wed, Apr 17, 2019	25.80	25.80	25.58	25.71
488	NASDAQ	CSML	Tue, Apr 16, 2019	25.63	25.80	25.63	25.78
487	NASDAQ	CSML	Mon, Apr 15, 2019	25.74	25.74	25.53	25.60
486	NASDAQ	CSML	Fri, Apr 12, 2019	25.72	25.72	25.64	25.69
485	NASDAQ	CSML	Thu, Apr 11, 2019	25.58	25.71	25.58	25.61
484	NASDAQ	CSML	Wed, Apr 10, 2019	25.29	25.65	25.29	25.61
483	NASDAQ	CSML	Tue, Apr 9, 2019	25.49	25.51	25.23	25.24
482	NASDAQ	CSML	Mon, Apr 8, 2019	25.55	25.57	25.44	25.57
481	NASDAQ	CSML	Fri, Apr 5, 2019	25.39	25.56	25.39	25.55
480	NASDAQ	CSML	Thu, Apr 4, 2019	25.13	25.40	25.13	25.34
479	NASDAQ	CSML	Wed, Apr 3, 2019	25.18	25.35	25.11	25.20
478	NASDAQ	CSML	Tue, Apr 2, 2019	25.25	25.25	24.99	25.08
477	NASDAQ	CSML	Mon, Apr 1, 2019	24.92	25.24	24.92	25.16
476	NASDAQ	CSML	Fri, Mar 29, 2019	24.98	25.05	24.74	24.82
475	NASDAQ	CSML	Thu, Mar 28, 2019	24.70	24.88	24.57	24.84
474	NASDAQ	CSML	Wed, Mar 27, 2019	24.66	24.79	24.41	24.66
473	NASDAQ	CSML	Tue, Mar 26, 2019	24.49	24.67	24.49	24.62
472	NASDAQ	CSML	Mon, Mar 25, 2019	24.28	24.45	24.08	24.44
471	NASDAQ	CSML	Fri, Mar 22, 2019	25.26	25.26	24.36	24.36
470	NASDAQ	CSML	Thu, Mar 21, 2019	25.05	25.53	25.05	25.32
469	NASDAQ	CSML	Wed, Mar 20, 2019	25.37	25.50	25.06	25.17
468	NASDAQ	CSML	Tue, Mar 19, 2019	25.84	25.85	25.44	25.44
467	NASDAQ	CSML	Mon, Mar 18, 2019	25.53	25.78	25.53	25.75
466	NASDAQ	CSML	Fri, Mar 15, 2019	25.55	25.70	25.46	25.54
465	NASDAQ	CSML	Thu, Mar 14, 2019	25.53	25.53	25.41	25.45
464	NASDAQ	CSML	Wed, Mar 13, 2019	25.55	25.66	25.52	25.57
463	NASDAQ	CSML	Tue, Mar 12, 2019	25.53	25.62	25.45	25.45
462	NASDAQ	CSML	Mon, Mar 11, 2019	25.29	25.57	25.28	25.57
461	NASDAQ	CSML	Fri, Mar 8, 2019	25.05	25.22	25.05	25.19
460	NASDAQ	CSML	Thu, Mar 7, 2019	25.49	25.49	25.20	25.24
459	NASDAQ	CSML	Wed, Mar 6, 2019	26.00	26.00	25.50	25.50
458	NASDAQ	CSML	Tue, Mar 5, 2019	26.39	26.39	26.09	26.11
457	NASDAQ	CSML	Mon, Mar 4, 2019	26.56	26.63	26.18	26.27
456	NASDAQ	CSML	Fri, Mar 1, 2019	26.52	26.65	26.37	26.56
455	NASDAQ	CSML	Thu, Feb 28, 2019	26.35	26.48	26.35	26.43
454	NASDAQ	CSML	Wed, Feb 27, 2019	26.60	26.60	26.38	26.56
453	NASDAQ	CSML	Tue, Feb 26, 2019	26.70	26.85	26.58	26.58
452	NASDAQ	CSML	Mon, Feb 25, 2019	26.97	27.10	26.82	26.82
451	NASDAQ	CSML	Fri, Feb 22, 2019	26.85	26.89	26.82	26.89
450	NASDAQ	CSML	Thu, Feb 21, 2019	26.76	26.83	26.66	26.72
449	NASDAQ	CSML	Wed, Feb 20, 2019	26.67	26.88	26.67	26.83
448	NASDAQ	CSML	Tue, Feb 19, 2019	26.37	26.65	26.34	26.60
447	NASDAQ	CSML	Fri, Feb 15, 2019	25.99	26.38	25.99	26.30
446	NASDAQ	CSML	Thu, Feb 14, 2019	25.70	26.01	25.70	25.91
445	NASDAQ	CSML	Wed, Feb 13, 2019	25.76	25.96	25.76	25.88
444	NASDAQ	CSML	Tue, Feb 12, 2019	25.48	25.77	25.48	25.73
443	NASDAQ	CSML	Mon, Feb 11, 2019	25.35	25.35	25.15	25.34
442	NASDAQ	CSML	Fri, Feb 8, 2019	25.07	25.23	25.00	25.13
441	NASDAQ	CSML	Thu, Feb 7, 2019	25.35	25.43	25.07	25.23
440	NASDAQ	CSML	Wed, Feb 6, 2019	25.57	25.57	25.36	25.43
439	NASDAQ	CSML	Tue, Feb 5, 2019	25.50	25.59	25.34	25.52
438	NASDAQ	CSML	Mon, Feb 4, 2019	25.12	25.35	25.12	25.31
437	NASDAQ	CSML	Fri, Feb 1, 2019	25.10	25.21	25.01	25.10
436	NASDAQ	CSML	Thu, Jan 31, 2019	24.96	25.07	24.88	25.07
435	NASDAQ	CSML	Wed, Jan 30, 2019	24.75	24.94	24.59	24.86
434	NASDAQ	CSML	Tue, Jan 29, 2019	24.62	24.75	24.62	24.71
433	NASDAQ	CSML	Mon, Jan 28, 2019	24.45	24.73	24.45	24.67
432	NASDAQ	CSML	Fri, Jan 25, 2019	24.61	24.90	24.61	24.82
431	NASDAQ	CSML	Thu, Jan 24, 2019	24.43	24.59	24.40	24.54
430	NASDAQ	CSML	Wed, Jan 23, 2019	24.42	24.61	24.24	24.38
429	NASDAQ	CSML	Tue, Jan 22, 2019	24.59	24.70	24.35	24.44
428	NASDAQ	CSML	Fri, Jan 18, 2019	24.84	24.92	24.63	24.79
427	NASDAQ	CSML	Thu, Jan 17, 2019	24.17	24.59	24.17	24.50
426	NASDAQ	CSML	Wed, Jan 16, 2019	24.16	24.35	24.15	24.22
425	NASDAQ	CSML	Tue, Jan 15, 2019	23.95	24.04	23.88	24.02
424	NASDAQ	CSML	Mon, Jan 14, 2019	23.94	24.15	23.94	23.95
423	NASDAQ	CSML	Fri, Jan 11, 2019	23.85	24.14	23.85	24.13
422	NASDAQ	CSML	Thu, Jan 10, 2019	23.96	24.07	23.82	24.04
421	NASDAQ	CSML	Wed, Jan 9, 2019	23.91	24.09	23.91	24.01
420	NASDAQ	CSML	Tue, Jan 8, 2019	23.61	23.77	23.41	23.75
419	NASDAQ	CSML	Mon, Jan 7, 2019	23.14	23.45	22.97	23.41
418	NASDAQ	CSML	Fri, Jan 4, 2019	22.40	23.13	22.40	23.05
417	NASDAQ	CSML	Thu, Jan 3, 2019	22.40	22.50	22.13	22.35
416	NASDAQ	CSML	Wed, Jan 2, 2019	22.06	22.68	22.00	22.53
415	NASDAQ	CSML	Mon, Dec 31, 2018	22.30	22.34	21.99	22.32
414	NASDAQ	CSML	Fri, Dec 28, 2018	21.92	22.42	21.92	22.14
413	NASDAQ	CSML	Thu, Dec 27, 2018	21.49	22.03	21.31	22.03
412	NASDAQ	CSML	Wed, Dec 26, 2018	21.12	22.03	21.03	22.00
411	NASDAQ	CSML	Mon, Dec 24, 2018	21.34	21.55	21.14	21.19
410	NASDAQ	CSML	Fri, Dec 21, 2018	22.04	22.13	21.48	21.53
409	NASDAQ	CSML	Thu, Dec 20, 2018	22.15	22.37	21.82	22.00
408	NASDAQ	CSML	Wed, Dec 19, 2018	22.66	23.08	22.20	22.32
407	NASDAQ	CSML	Tue, Dec 18, 2018	22.78	23.06	22.71	22.80
406	NASDAQ	CSML	Mon, Dec 17, 2018	22.86	23.23	22.58	22.70
405	NASDAQ	CSML	Fri, Dec 14, 2018	23.32	23.50	22.98	23.04
404	NASDAQ	CSML	Thu, Dec 13, 2018	23.84	23.84	23.41	23.46
403	NASDAQ	CSML	Wed, Dec 12, 2018	23.72	24.13	23.72	23.85
402	NASDAQ	CSML	Tue, Dec 11, 2018	23.85	24.01	23.41	23.63
401	NASDAQ	CSML	Mon, Dec 10, 2018	23.78	23.94	23.41	23.72
400	NASDAQ	CSML	Fri, Dec 7, 2018	24.18	24.52	23.77	23.87
399	NASDAQ	CSML	Thu, Dec 6, 2018	23.87	24.30	23.84	24.30
398	NASDAQ	CSML	Tue, Dec 4, 2018	25.56	25.58	24.29	24.29
397	NASDAQ	CSML	Mon, Dec 3, 2018	26.80	26.80	25.27	25.58
396	NASDAQ	CSML	Fri, Nov 30, 2018	25.28	25.58	25.28	25.58
395	NASDAQ	CSML	Thu, Nov 29, 2018	25.52	25.53	25.26	25.44
394	NASDAQ	CSML	Wed, Nov 28, 2018	24.92	25.60	24.75	25.60
393	NASDAQ	CSML	Tue, Nov 27, 2018	24.97	25.13	24.88	24.94
392	NASDAQ	CSML	Mon, Nov 26, 2018	25.00	25.33	25.00	25.18
391	NASDAQ	CSML	Fri, Nov 23, 2018	24.66	25.12	24.66	24.96
390	NASDAQ	CSML	Wed, Nov 21, 2018	24.68	25.20	24.68	25.00
389	NASDAQ	CSML	Tue, Nov 20, 2018	25.00	25.10	24.59	24.63
388	NASDAQ	CSML	Mon, Nov 19, 2018	25.32	25.50	25.14	25.18
387	NASDAQ	CSML	Fri, Nov 16, 2018	25.38	25.55	25.21	25.55
386	NASDAQ	CSML	Thu, Nov 15, 2018	25.22	25.56	25.01	25.51
385	NASDAQ	CSML	Wed, Nov 14, 2018	25.55	25.76	25.14	25.24
384	NASDAQ	CSML	Tue, Nov 13, 2018	25.52	25.70	25.41	25.46
383	NASDAQ	CSML	Mon, Nov 12, 2018	25.59	25.72	25.57	25.61
382	NASDAQ	CSML	Fri, Nov 9, 2018	26.18	26.18	25.67	25.83
381	NASDAQ	CSML	Thu, Nov 8, 2018	26.40	26.48	26.26	26.33
380	NASDAQ	CSML	Wed, Nov 7, 2018	26.10	26.40	25.91	26.37
379	NASDAQ	CSML	Tue, Nov 6, 2018	25.80	26.08	25.80	26.04
378	NASDAQ	CSML	Mon, Nov 5, 2018	25.81	26.00	25.65	25.85
377	NASDAQ	CSML	Fri, Nov 2, 2018	25.84	26.02	25.75	25.90
376	NASDAQ	CSML	Thu, Nov 1, 2018	25.23	25.85	25.23	25.80
375	NASDAQ	CSML	Wed, Oct 31, 2018	25.78	25.78	25.20	25.21
374	NASDAQ	CSML	Tue, Oct 30, 2018	24.69	25.34	24.69	25.34
373	NASDAQ	CSML	Mon, Oct 29, 2018	25.02	25.44	24.63	24.83
372	NASDAQ	CSML	Fri, Oct 26, 2018	24.81	25.16	24.45	24.89
371	NASDAQ	CSML	Thu, Oct 25, 2018	24.70	25.10	24.58	25.01
370	NASDAQ	CSML	Wed, Oct 24, 2018	25.18	25.34	24.44	24.44
369	NASDAQ	CSML	Tue, Oct 23, 2018	25.02	25.52	24.97	25.40
368	NASDAQ	CSML	Mon, Oct 22, 2018	25.48	25.78	25.43	25.53
367	NASDAQ	CSML	Fri, Oct 19, 2018	25.89	26.07	25.55	25.59
366	NASDAQ	CSML	Thu, Oct 18, 2018	26.18	26.35	25.80	25.88
365	NASDAQ	CSML	Wed, Oct 17, 2018	26.57	26.57	26.12	26.42
364	NASDAQ	CSML	Tue, Oct 16, 2018	25.95	26.63	25.95	26.62
363	NASDAQ	CSML	Mon, Oct 15, 2018	25.75	26.14	25.75	26.05
362	NASDAQ	CSML	Fri, Oct 12, 2018	26.26	26.29	25.61	25.89
361	NASDAQ	CSML	Thu, Oct 11, 2018	26.50	26.67	26.09	26.13
360	NASDAQ	CSML	Wed, Oct 10, 2018	27.02	27.15	26.55	26.55
359	NASDAQ	CSML	Tue, Oct 9, 2018	27.42	27.42	27.21	27.21
358	NASDAQ	CSML	Mon, Oct 8, 2018	27.24	27.41	27.08	27.41
357	NASDAQ	CSML	Fri, Oct 5, 2018	27.65	27.66	27.17	27.37
356	NASDAQ	CSML	Thu, Oct 4, 2018	27.85	27.85	27.57	27.61
355	NASDAQ	CSML	Wed, Oct 3, 2018	27.77	27.99	27.59	27.90
354	NASDAQ	CSML	Tue, Oct 2, 2018	27.75	27.95	27.53	27.59
353	NASDAQ	CSML	Mon, Oct 1, 2018	28.35	28.43	27.80	27.84
352	NASDAQ	CSML	Fri, Sep 28, 2018	28.26	28.39	28.22	28.26
351	NASDAQ	CSML	Thu, Sep 27, 2018	28.21	28.36	28.21	28.23
350	NASDAQ	CSML	Wed, Sep 26, 2018	28.43	28.56	28.26	28.26
349	NASDAQ	CSML	Tue, Sep 25, 2018	28.74	28.74	28.46	28.46
348	NASDAQ	CSML	Mon, Sep 24, 2018	28.68	28.76	28.47	28.56
347	NASDAQ	CSML	Fri, Sep 21, 2018	28.82	28.99	28.78	28.83
346	NASDAQ	CSML	Thu, Sep 20, 2018	28.67	28.94	28.67	28.92
345	NASDAQ	CSML	Wed, Sep 19, 2018	29.03	29.03	28.67	28.68
344	NASDAQ	CSML	Tue, Sep 18, 2018	28.75	28.96	28.75	28.85
343	NASDAQ	CSML	Mon, Sep 17, 2018	29.01	29.01	28.78	28.80
342	NASDAQ	CSML	Fri, Sep 14, 2018	28.94	29.09	28.88	29.03
341	NASDAQ	CSML	Thu, Sep 13, 2018	28.98	28.98	28.72	28.75
340	NASDAQ	CSML	Wed, Sep 12, 2018	28.96	28.96	28.64	28.80
339	NASDAQ	CSML	Tue, Sep 11, 2018	29.11	29.11	28.76	28.91
338	NASDAQ	CSML	Mon, Sep 10, 2018	29.17	29.17	28.91	28.93
337	NASDAQ	CSML	Fri, Sep 7, 2018	29.01	29.04	28.82	28.98
336	NASDAQ	CSML	Thu, Sep 6, 2018	29.44	29.44	29.01	29.03
335	NASDAQ	CSML	Wed, Sep 5, 2018	29.19	29.28	29.04	29.26
334	NASDAQ	CSML	Tue, Sep 4, 2018	29.56	29.56	29.04	29.27
333	NASDAQ	CSML	Fri, Aug 31, 2018	29.47	29.47	29.23	29.41
332	NASDAQ	CSML	Thu, Aug 30, 2018	29.37	29.46	29.23	29.33
331	NASDAQ	CSML	Wed, Aug 29, 2018	29.44	29.44	29.21	29.40
330	NASDAQ	CSML	Tue, Aug 28, 2018	29.38	29.53	29.32	29.38
329	NASDAQ	CSML	Mon, Aug 27, 2018	29.56	29.70	29.43	29.43
328	NASDAQ	CSML	Fri, Aug 24, 2018	29.47	29.47	29.35	29.39
327	NASDAQ	CSML	Thu, Aug 23, 2018	29.54	29.54	29.24	29.33
326	NASDAQ	CSML	Wed, Aug 22, 2018	29.43	29.62	29.43	29.51
325	NASDAQ	CSML	Tue, Aug 21, 2018	29.23	29.70	29.23	29.56
324	NASDAQ	CSML	Mon, Aug 20, 2018	29.02	29.28	29.02	29.23
323	NASDAQ	CSML	Fri, Aug 17, 2018	28.82	29.09	28.82	29.09
322	NASDAQ	CSML	Thu, Aug 16, 2018	28.76	29.07	28.76	28.94
321	NASDAQ	CSML	Wed, Aug 15, 2018	29.01	29.05	28.63	28.72
320	NASDAQ	CSML	Tue, Aug 14, 2018	28.81	29.20	28.81	29.16
319	NASDAQ	CSML	Mon, Aug 13, 2018	28.88	29.02	28.72	28.84
318	NASDAQ	CSML	Fri, Aug 10, 2018	28.79	29.06	28.77	28.93
317	NASDAQ	CSML	Thu, Aug 9, 2018	29.01	29.30	29.01	29.07
316	NASDAQ	CSML	Wed, Aug 8, 2018	29.11	29.12	28.84	29.10
315	NASDAQ	CSML	Tue, Aug 7, 2018	28.87	29.23	28.87	29.14
314	NASDAQ	CSML	Mon, Aug 6, 2018	28.79	29.02	28.79	28.96
313	NASDAQ	CSML	Fri, Aug 3, 2018	28.96	29.12	28.78	28.90
312	NASDAQ	CSML	Thu, Aug 2, 2018	28.86	29.00	28.75	28.98
311	NASDAQ	CSML	Wed, Aug 1, 2018	29.06	29.06	28.65	28.90
310	NASDAQ	CSML	Tue, Jul 31, 2018	28.89	29.00	28.71	28.96
309	NASDAQ	CSML	Mon, Jul 30, 2018	28.54	28.93	28.54	28.68
308	NASDAQ	CSML	Fri, Jul 27, 2018	29.08	29.32	28.69	28.71
307	NASDAQ	CSML	Thu, Jul 26, 2018	28.86	29.26	28.86	29.21
306	NASDAQ	CSML	Wed, Jul 25, 2018	29.15	29.15	28.70	28.81
305	NASDAQ	CSML	Tue, Jul 24, 2018	29.58	29.58	28.92	29.00
304	NASDAQ	CSML	Mon, Jul 23, 2018	29.39	29.44	29.22	29.31
303	NASDAQ	CSML	Fri, Jul 20, 2018	29.44	29.44	29.28	29.29
302	NASDAQ	CSML	Thu, Jul 19, 2018	29.06	29.47	29.06	29.43
301	NASDAQ	CSML	Wed, Jul 18, 2018	29.25	29.27	29.05	29.27
300	NASDAQ	CSML	Tue, Jul 17, 2018	29.13	29.21	29.02	29.17
299	NASDAQ	CSML	Mon, Jul 16, 2018	28.94	29.22	28.94	29.04
298	NASDAQ	CSML	Fri, Jul 13, 2018	29.14	29.29	29.14	29.16
297	NASDAQ	CSML	Thu, Jul 12, 2018	29.42	29.42	28.95	29.13
296	NASDAQ	CSML	Wed, Jul 11, 2018	29.25	29.41	29.12	29.12
295	NASDAQ	CSML	Tue, Jul 10, 2018	29.80	29.80	29.36	29.43
294	NASDAQ	CSML	Mon, Jul 9, 2018	29.63	29.65	29.46	29.65
293	NASDAQ	CSML	Fri, Jul 6, 2018	29.42	29.42	29.25	29.35
292	NASDAQ	CSML	Thu, Jul 5, 2018	29.20	29.20	28.85	29.16
291	NASDAQ	CSML	Tue, Jul 3, 2018	28.89	29.04	28.89	28.91
290	NASDAQ	CSML	Mon, Jul 2, 2018	28.48	28.83	28.48	28.83
289	NASDAQ	CSML	Fri, Jun 29, 2018	28.75	28.89	28.61	28.61
288	NASDAQ	CSML	Thu, Jun 28, 2018	28.54	28.77	28.46	28.66
287	NASDAQ	CSML	Wed, Jun 27, 2018	29.14	29.19	28.63	28.63
286	NASDAQ	CSML	Tue, Jun 26, 2018	29.23	29.26	28.95	29.17
285	NASDAQ	CSML	Mon, Jun 25, 2018	29.38	29.40	28.92	29.03
284	NASDAQ	CSML	Fri, Jun 22, 2018	29.74	29.74	29.41	29.51
283	NASDAQ	CSML	Thu, Jun 21, 2018	29.93	29.96	29.49	29.57
282	NASDAQ	CSML	Wed, Jun 20, 2018	29.71	29.87	29.64	29.80
281	NASDAQ	CSML	Tue, Jun 19, 2018	29.50	29.73	29.29	29.70
280	NASDAQ	CSML	Mon, Jun 18, 2018	29.47	29.71	29.41	29.69
279	NASDAQ	CSML	Fri, Jun 15, 2018	29.32	29.57	29.26	29.53
278	NASDAQ	CSML	Thu, Jun 14, 2018	29.65	29.65	29.29	29.44
277	NASDAQ	CSML	Wed, Jun 13, 2018	29.56	29.61	29.38	29.44
276	NASDAQ	CSML	Tue, Jun 12, 2018	29.61	29.75	29.52	29.60
275	NASDAQ	CSML	Mon, Jun 11, 2018	29.81	29.81	29.65	29.72
274	NASDAQ	CSML	Fri, Jun 8, 2018	29.48	29.66	29.44	29.64
273	NASDAQ	CSML	Thu, Jun 7, 2018	29.73	29.73	29.48	29.56
272	NASDAQ	CSML	Wed, Jun 6, 2018	29.45	29.55	29.29	29.55
271	NASDAQ	CSML	Tue, Jun 5, 2018	29.16	29.34	29.04	29.34
270	NASDAQ	CSML	Mon, Jun 4, 2018	29.09	29.09	28.91	29.06
269	NASDAQ	CSML	Fri, Jun 1, 2018	28.92	28.92	28.70	28.82
268	NASDAQ	CSML	Thu, May 31, 2018	28.94	28.98	28.58	28.58
267	NASDAQ	CSML	Wed, May 30, 2018	28.75	28.96	28.55	28.91
266	NASDAQ	CSML	Tue, May 29, 2018	28.47	28.54	28.24	28.46
265	NASDAQ	CSML	Fri, May 25, 2018	28.58	28.61	28.39	28.55
264	NASDAQ	CSML	Thu, May 24, 2018	28.28	28.52	28.23	28.49
263	NASDAQ	CSML	Wed, May 23, 2018	28.41	28.46	28.29	28.40
262	NASDAQ	CSML	Tue, May 22, 2018	28.64	28.69	28.48	28.49
261	NASDAQ	CSML	Mon, May 21, 2018	28.37	28.66	28.37	28.57
260	NASDAQ	CSML	Fri, May 18, 2018	28.38	28.40	28.26	28.27
259	NASDAQ	CSML	Thu, May 17, 2018	28.11	28.35	28.11	28.29
258	NASDAQ	CSML	Wed, May 16, 2018	27.86	28.19	27.76	28.06
257	NASDAQ	CSML	Tue, May 15, 2018	27.75	27.86	27.66	27.77
256	NASDAQ	CSML	Mon, May 14, 2018	28.00	28.00	27.82	27.85
255	NASDAQ	CSML	Fri, May 11, 2018	27.79	28.02	27.79	27.93
254	NASDAQ	CSML	Thu, May 10, 2018	27.79	27.99	27.74	27.90
253	NASDAQ	CSML	Wed, May 9, 2018	27.70	27.84	27.57	27.77
252	NASDAQ	CSML	Tue, May 8, 2018	27.43	27.67	27.43	27.63
251	NASDAQ	CSML	Mon, May 7, 2018	27.40	27.58	27.34	27.45
250	NASDAQ	CSML	Fri, May 4, 2018	27.04	27.46	26.90	27.32
249	NASDAQ	CSML	Thu, May 3, 2018	27.32	27.34	26.89	27.04
248	NASDAQ	CSML	Wed, May 2, 2018	27.29	27.49	27.15	27.30
247	NASDAQ	CSML	Tue, May 1, 2018	27.27	27.27	26.79	27.15
246	NASDAQ	CSML	Mon, Apr 30, 2018	27.39	27.56	27.15	27.17
245	NASDAQ	CSML	Fri, Apr 27, 2018	27.86	27.86	27.35	27.42
244	NASDAQ	CSML	Thu, Apr 26, 2018	27.81	27.81	27.56	27.68
243	NASDAQ	CSML	Wed, Apr 25, 2018	27.58	27.73	27.40	27.64
242	NASDAQ	CSML	Tue, Apr 24, 2018	28.04	28.04	27.46	27.66
241	NASDAQ	CSML	Mon, Apr 23, 2018	27.73	27.96	27.71	27.79
240	NASDAQ	CSML	Fri, Apr 20, 2018	27.98	27.98	27.75	27.78
239	NASDAQ	CSML	Thu, Apr 19, 2018	28.16	28.16	27.91	27.99
238	NASDAQ	CSML	Wed, Apr 18, 2018	28.12	28.36	28.11	28.18
237	NASDAQ	CSML	Tue, Apr 17, 2018	28.12	28.16	27.90	28.07
236	NASDAQ	CSML	Mon, Apr 16, 2018	27.61	27.92	27.50	27.90
235	NASDAQ	CSML	Fri, Apr 13, 2018	27.81	27.81	27.43	27.46
234	NASDAQ	CSML	Thu, Apr 12, 2018	27.54	27.77	27.50	27.59
233	NASDAQ	CSML	Wed, Apr 11, 2018	27.15	27.57	27.15	27.41
232	NASDAQ	CSML	Tue, Apr 10, 2018	27.12	27.62	27.12	27.50
231	NASDAQ	CSML	Mon, Apr 9, 2018	27.21	27.38	26.99	26.99
230	NASDAQ	CSML	Fri, Apr 6, 2018	27.49	27.65	26.92	27.11
229	NASDAQ	CSML	Thu, Apr 5, 2018	27.28	27.68	27.28	27.67
228	NASDAQ	CSML	Wed, Apr 4, 2018	26.83	27.44	26.77	27.33
227	NASDAQ	CSML	Tue, Apr 3, 2018	26.73	27.06	26.64	27.03
226	NASDAQ	CSML	Mon, Apr 2, 2018	27.34	27.34	26.40	26.59
225	NASDAQ	CSML	Thu, Mar 29, 2018	27.17	27.57	27.17	27.28
224	NASDAQ	CSML	Wed, Mar 28, 2018	27.37	27.37	26.99	27.13
223	NASDAQ	CSML	Tue, Mar 27, 2018	27.55	27.68	27.04	27.14
222	NASDAQ	CSML	Mon, Mar 26, 2018	27.22	27.61	27.14	27.59
221	NASDAQ	CSML	Fri, Mar 23, 2018	27.94	27.94	27.07	27.07
220	NASDAQ	CSML	Thu, Mar 22, 2018	28.38	28.39	27.80	27.80
219	NASDAQ	CSML	Wed, Mar 21, 2018	28.51	28.68	28.36	28.52
218	NASDAQ	CSML	Tue, Mar 20, 2018	28.59	28.59	28.31	28.36
217	NASDAQ	CSML	Mon, Mar 19, 2018	28.51	28.51	28.12	28.40
216	NASDAQ	CSML	Fri, Mar 16, 2018	28.41	28.70	28.37	28.62
215	NASDAQ	CSML	Thu, Mar 15, 2018	28.52	28.56	28.32	28.38
214	NASDAQ	CSML	Wed, Mar 14, 2018	28.85	28.86	28.39	28.41
213	NASDAQ	CSML	Tue, Mar 13, 2018	29.14	29.14	28.71	28.72
212	NASDAQ	CSML	Mon, Mar 12, 2018	28.98	29.02	28.82	28.92
211	NASDAQ	CSML	Fri, Mar 9, 2018	28.67	28.94	28.55	28.92
210	NASDAQ	CSML	Thu, Mar 8, 2018	28.67	28.67	28.27	28.40
209	NASDAQ	CSML	Wed, Mar 7, 2018	28.40	28.57	28.17	28.55
208	NASDAQ	CSML	Tue, Mar 6, 2018	28.03	28.24	27.79	28.21
207	NASDAQ	CSML	Mon, Mar 5, 2018	27.69	28.00	27.51	27.84
206	NASDAQ	CSML	Fri, Mar 2, 2018	27.32	27.80	27.10	27.80
205	NASDAQ	CSML	Thu, Mar 1, 2018	27.37	27.66	27.16	27.41
204	NASDAQ	CSML	Wed, Feb 28, 2018	28.05	28.05	27.42	27.42
203	NASDAQ	CSML	Tue, Feb 27, 2018	28.39	28.53	27.91	27.95
202	NASDAQ	CSML	Mon, Feb 26, 2018	28.33	28.39	28.08	28.35
201	NASDAQ	CSML	Fri, Feb 23, 2018	27.90	28.15	27.90	28.15
200	NASDAQ	CSML	Thu, Feb 22, 2018	28.23	28.24	27.90	27.90
199	NASDAQ	CSML	Wed, Feb 21, 2018	28.00	28.35	28.00	28.04
198	NASDAQ	CSML	Tue, Feb 20, 2018	27.91	28.12	27.78	27.84
197	NASDAQ	CSML	Fri, Feb 16, 2018	27.82	28.21	27.82	28.02
196	NASDAQ	CSML	Thu, Feb 15, 2018	27.96	27.97	27.69	27.94
195	NASDAQ	CSML	Wed, Feb 14, 2018	27.21	27.72	27.06	27.68
194	NASDAQ	CSML	Tue, Feb 13, 2018	26.94	27.22	26.84	27.21
193	NASDAQ	CSML	Mon, Feb 12, 2018	27.09	27.18	26.66	26.98
192	NASDAQ	CSML	Fri, Feb 9, 2018	27.03	27.07	26.23	26.96
191	NASDAQ	CSML	Thu, Feb 8, 2018	27.34	27.53	26.68	26.70
190	NASDAQ	CSML	Wed, Feb 7, 2018	27.40	27.40	27.05	27.30
189	NASDAQ	CSML	Tue, Feb 6, 2018	26.45	27.32	26.45	27.23
188	NASDAQ	CSML	Mon, Feb 5, 2018	27.93	27.93	26.89	26.91
187	NASDAQ	CSML	Fri, Feb 2, 2018	28.67	28.67	27.94	28.04
186	NASDAQ	CSML	Thu, Feb 1, 2018	28.32	28.69	28.32	28.69
185	NASDAQ	CSML	Wed, Jan 31, 2018	28.83	28.99	28.50	28.54
184	NASDAQ	CSML	Tue, Jan 30, 2018	29.00	29.00	28.63	28.76
183	NASDAQ	CSML	Mon, Jan 29, 2018	29.23	29.23	29.00	29.03
182	NASDAQ	CSML	Fri, Jan 26, 2018	29.33	29.33	29.06	29.25
181	NASDAQ	CSML	Thu, Jan 25, 2018	29.11	29.32	28.99	29.18
180	NASDAQ	CSML	Wed, Jan 24, 2018	29.58	29.58	29.12	29.22
179	NASDAQ	CSML	Tue, Jan 23, 2018	29.38	29.44	29.14	29.38
178	NASDAQ	CSML	Mon, Jan 22, 2018	29.39	29.39	29.20	29.37
177	NASDAQ	CSML	Fri, Jan 19, 2018	29.23	29.45	29.06	29.45
176	NASDAQ	CSML	Thu, Jan 18, 2018	29.34	29.34	28.99	29.02
175	NASDAQ	CSML	Wed, Jan 17, 2018	28.94	29.32	28.94	29.32
174	NASDAQ	CSML	Tue, Jan 16, 2018	29.48	29.50	28.90	28.92
173	NASDAQ	CSML	Fri, Jan 12, 2018	29.26	29.42	29.11	29.26
172	NASDAQ	CSML	Thu, Jan 11, 2018	28.60	29.16	28.60	29.13
171	NASDAQ	CSML	Wed, Jan 10, 2018	28.40	28.69	28.38	28.54
170	NASDAQ	CSML	Tue, Jan 9, 2018	28.80	28.80	28.52	28.52
169	NASDAQ	CSML	Mon, Jan 8, 2018	28.76	28.76	28.33	28.68
168	NASDAQ	CSML	Fri, Jan 5, 2018	28.56	28.56	28.36	28.56
167	NASDAQ	CSML	Thu, Jan 4, 2018	28.36	28.47	28.24	28.43
166	NASDAQ	CSML	Wed, Jan 3, 2018	28.41	28.41	28.10	28.31
165	NASDAQ	CSML	Tue, Jan 2, 2018	28.02	28.32	28.02	28.26
164	NASDAQ	CSML	Fri, Dec 29, 2017	28.63	28.63	28.05	28.05
163	NASDAQ	CSML	Thu, Dec 28, 2017	28.12	28.31	28.12	28.31
162	NASDAQ	CSML	Wed, Dec 27, 2017	28.25	28.40	28.19	28.25
161	NASDAQ	CSML	Tue, Dec 26, 2017	28.49	28.49	28.25	28.32
160	NASDAQ	CSML	Fri, Dec 22, 2017	28.59	28.59	28.28	28.35
159	NASDAQ	CSML	Thu, Dec 21, 2017	28.33	28.66	28.33	28.58
158	NASDAQ	CSML	Wed, Dec 20, 2017	28.56	28.56	28.33	28.44
157	NASDAQ	CSML	Tue, Dec 19, 2017	28.69	28.69	28.30	28.30
156	NASDAQ	CSML	Mon, Dec 18, 2017	28.45	28.65	28.34	28.53
155	NASDAQ	CSML	Fri, Dec 15, 2017	27.85	28.30	27.58	28.13
154	NASDAQ	CSML	Thu, Dec 14, 2017	28.00	28.00	27.46	27.54
153	NASDAQ	CSML	Wed, Dec 13, 2017	27.79	28.07	27.79	27.85
152	NASDAQ	CSML	Tue, Dec 12, 2017	27.80	27.95	27.75	27.78
151	NASDAQ	CSML	Mon, Dec 11, 2017	27.69	27.89	27.69	27.85
150	NASDAQ	CSML	Fri, Dec 8, 2017	28.16	28.16	27.80	27.80
149	NASDAQ	CSML	Thu, Dec 7, 2017	27.96	28.10	27.79	27.95
148	NASDAQ	CSML	Wed, Dec 6, 2017	28.13	28.13	27.78	27.79
147	NASDAQ	CSML	Tue, Dec 5, 2017	28.45	28.45	27.98	27.99
146	NASDAQ	CSML	Mon, Dec 4, 2017	28.14	28.67	28.14	28.22
145	NASDAQ	CSML	Fri, Dec 1, 2017	28.49	28.49	27.34	28.09
144	NASDAQ	CSML	Thu, Nov 30, 2017	28.53	28.56	28.28	28.34
143	NASDAQ	CSML	Wed, Nov 29, 2017	28.45	28.58	28.37	28.50
142	NASDAQ	CSML	Tue, Nov 28, 2017	27.82	28.34	27.82	28.26
141	NASDAQ	CSML	Mon, Nov 27, 2017	28.06	28.06	27.77	27.83
140	NASDAQ	CSML	Fri, Nov 24, 2017	27.84	27.96	27.84	27.91
139	NASDAQ	CSML	Wed, Nov 22, 2017	28.06	28.09	27.88	27.88
138	NASDAQ	CSML	Tue, Nov 21, 2017	27.96	28.07	27.84	28.01
137	NASDAQ	CSML	Mon, Nov 20, 2017	27.57	27.73	27.42	27.73
136	NASDAQ	CSML	Fri, Nov 17, 2017	27.30	27.48	27.14	27.39
135	NASDAQ	CSML	Thu, Nov 16, 2017	27.05	27.38	27.05	27.26
134	NASDAQ	CSML	Wed, Nov 15, 2017	26.90	26.98	26.79	26.79
133	NASDAQ	CSML	Tue, Nov 14, 2017	26.88	27.00	26.84	26.93
132	NASDAQ	CSML	Mon, Nov 13, 2017	26.97	27.03	26.81	26.99
131	NASDAQ	CSML	Fri, Nov 10, 2017	27.20	27.20	26.97	27.02
130	NASDAQ	CSML	Thu, Nov 9, 2017	26.99	27.06	26.75	27.02
129	NASDAQ	CSML	Wed, Nov 8, 2017	26.86	27.04	26.76	27.01
128	NASDAQ	CSML	Tue, Nov 7, 2017	27.29	27.43	26.92	26.99
127	NASDAQ	CSML	Mon, Nov 6, 2017	27.53	27.53	27.27	27.38
126	NASDAQ	CSML	Fri, Nov 3, 2017	27.73	27.73	27.33	27.37
125	NASDAQ	CSML	Thu, Nov 2, 2017	27.41	27.66	27.34	27.60
124	NASDAQ	CSML	Wed, Nov 1, 2017	28.08	28.08	27.33	27.49
123	NASDAQ	CSML	Tue, Oct 31, 2017	27.41	27.84	27.41	27.76
122	NASDAQ	CSML	Mon, Oct 30, 2017	27.92	27.95	27.35	27.52
121	NASDAQ	CSML	Fri, Oct 27, 2017	27.81	27.96	27.66	27.89
120	NASDAQ	CSML	Thu, Oct 26, 2017	27.56	27.83	27.56	27.79
119	NASDAQ	CSML	Wed, Oct 25, 2017	27.78	27.78	27.37	27.62
118	NASDAQ	CSML	Tue, Oct 24, 2017	27.83	27.83	27.64	27.70
117	NASDAQ	CSML	Mon, Oct 23, 2017	27.63	27.75	27.56	27.59
116	NASDAQ	CSML	Fri, Oct 20, 2017	27.55	27.81	27.55	27.72
115	NASDAQ	CSML	Thu, Oct 19, 2017	27.52	27.61	27.30	27.61
114	NASDAQ	CSML	Wed, Oct 18, 2017	27.72	27.72	27.43	27.59
113	NASDAQ	CSML	Tue, Oct 17, 2017	27.54	27.60	27.37	27.41
112	NASDAQ	CSML	Mon, Oct 16, 2017	27.73	27.73	27.46	27.51
111	NASDAQ	CSML	Fri, Oct 13, 2017	27.63	27.63	27.47	27.49
110	NASDAQ	CSML	Thu, Oct 12, 2017	27.65	27.65	27.36	27.51
109	NASDAQ	CSML	Wed, Oct 11, 2017	27.38	27.50	27.37	27.44
108	NASDAQ	CSML	Tue, Oct 10, 2017	27.54	27.54	27.29	27.37
107	NASDAQ	CSML	Mon, Oct 9, 2017	27.41	27.41	27.24	27.28
106	NASDAQ	CSML	Fri, Oct 6, 2017	27.36	27.41	27.30	27.35
105	NASDAQ	CSML	Thu, Oct 5, 2017	27.42	27.46	27.27	27.35
104	NASDAQ	CSML	Wed, Oct 4, 2017	27.42	27.44	27.20	27.20
103	NASDAQ	CSML	Tue, Oct 3, 2017	27.36	27.43	27.27	27.34
102	NASDAQ	CSML	Mon, Oct 2, 2017	26.96	27.36	26.96	27.34
101	NASDAQ	CSML	Fri, Sep 29, 2017	26.87	27.05	26.84	26.84
100	NASDAQ	CSML	Thu, Sep 28, 2017	26.96	26.96	26.64	26.74
99	NASDAQ	CSML	Wed, Sep 27, 2017	26.26	26.85	26.26	26.66
98	NASDAQ	CSML	Tue, Sep 26, 2017	26.11	26.31	26.02	26.20
97	NASDAQ	CSML	Mon, Sep 25, 2017	25.95	26.02	25.77	25.96
96	NASDAQ	CSML	Fri, Sep 22, 2017	25.71	25.98	25.71	25.93
95	NASDAQ	CSML	Thu, Sep 21, 2017	25.70	25.79	25.63	25.72
94	NASDAQ	CSML	Wed, Sep 20, 2017	25.56	25.76	25.54	25.67
93	NASDAQ	CSML	Tue, Sep 19, 2017	25.40	25.64	25.40	25.49
92	NASDAQ	CSML	Mon, Sep 18, 2017	25.48	25.58	25.43	25.47
91	NASDAQ	CSML	Fri, Sep 15, 2017	25.17	25.33	25.14	25.33
90	NASDAQ	CSML	Thu, Sep 14, 2017	25.21	25.25	25.07	25.10
89	NASDAQ	CSML	Wed, Sep 13, 2017	25.26	25.28	25.13	25.23
88	NASDAQ	CSML	Tue, Sep 12, 2017	25.04	25.17	25.04	25.13
87	NASDAQ	CSML	Mon, Sep 11, 2017	24.55	24.88	24.55	24.88
86	NASDAQ	CSML	Fri, Sep 8, 2017	24.08	24.53	24.08	24.48
85	NASDAQ	CSML	Thu, Sep 7, 2017	24.47	24.48	24.25	24.35
84	NASDAQ	CSML	Wed, Sep 6, 2017	24.37	24.70	24.37	24.59
83	NASDAQ	CSML	Tue, Sep 5, 2017	25.14	25.14	24.49	24.49
82	NASDAQ	CSML	Fri, Sep 1, 2017	24.96	25.00	24.85	25.00
81	NASDAQ	CSML	Thu, Aug 31, 2017	24.81	24.91	24.69	24.86
80	NASDAQ	CSML	Wed, Aug 30, 2017	24.54	24.64	24.46	24.64
79	NASDAQ	CSML	Tue, Aug 29, 2017	24.34	24.54	24.28	24.53
78	NASDAQ	CSML	Mon, Aug 28, 2017	24.51	24.59	24.39	24.45
77	NASDAQ	CSML	Fri, Aug 25, 2017	24.30	24.48	24.25	24.42
76	NASDAQ	CSML	Thu, Aug 24, 2017	24.19	24.26	24.18	24.26
75	NASDAQ	CSML	Wed, Aug 23, 2017	24.24	24.26	24.16	24.18
74	NASDAQ	CSML	Tue, Aug 22, 2017	24.27	24.27	24.04	24.22
73	NASDAQ	CSML	Mon, Aug 21, 2017	23.98	24.07	23.93	24.03
72	NASDAQ	CSML	Fri, Aug 18, 2017	24.20	24.20	23.89	24.07
71	NASDAQ	CSML	Thu, Aug 17, 2017	24.54	24.55	24.07	24.09
70	NASDAQ	CSML	Wed, Aug 16, 2017	24.33	24.72	24.33	24.57
69	NASDAQ	CSML	Tue, Aug 15, 2017	24.78	24.79	24.57	24.60
68	NASDAQ	CSML	Mon, Aug 14, 2017	24.70	24.84	24.66	24.80
67	NASDAQ	CSML	Fri, Aug 11, 2017	24.49	24.49	24.32	24.39
66	NASDAQ	CSML	Thu, Aug 10, 2017	24.88	24.88	24.42	24.45
65	NASDAQ	CSML	Wed, Aug 9, 2017	25.26	25.26	24.67	24.69
64	NASDAQ	CSML	Tue, Aug 8, 2017	25.70	25.70	25.04	25.11
63	NASDAQ	CSML	Mon, Aug 7, 2017	25.21	25.30	25.15	25.22
62	NASDAQ	CSML	Fri, Aug 4, 2017	25.17	25.28	25.13	25.26
61	NASDAQ	CSML	Thu, Aug 3, 2017	25.50	25.50	25.07	25.08
60	NASDAQ	CSML	Wed, Aug 2, 2017	25.70	25.70	25.23	25.32
59	NASDAQ	CSML	Tue, Aug 1, 2017	25.55	25.59	25.40	25.59
58	NASDAQ	CSML	Mon, Jul 31, 2017	25.55	25.63	25.44	25.50
57	NASDAQ	CSML	Fri, Jul 28, 2017	25.73	25.73	25.46	25.46
56	NASDAQ	CSML	Thu, Jul 27, 2017	25.80	25.94	25.62	25.72
55	NASDAQ	CSML	Wed, Jul 26, 2017	26.22	26.22	25.81	25.84
54	NASDAQ	CSML	Tue, Jul 25, 2017	25.89	26.05	25.89	26.03
53	NASDAQ	CSML	Mon, Jul 24, 2017	25.66	25.77	25.63	25.77
52	NASDAQ	CSML	Fri, Jul 21, 2017	25.98	25.98	25.73	25.73
51	NASDAQ	CSML	Thu, Jul 20, 2017	25.97	25.98	25.87	25.97
50	NASDAQ	CSML	Wed, Jul 19, 2017	25.92	25.98	25.89	25.97
49	NASDAQ	CSML	Tue, Jul 18, 2017	25.90	25.90	25.62	25.74
48	NASDAQ	CSML	Mon, Jul 17, 2017	25.66	25.87	25.65	25.80
47	NASDAQ	CSML	Fri, Jul 14, 2017	25.66	25.80	25.64	25.72
46	NASDAQ	CSML	Thu, Jul 13, 2017	25.63	25.70	25.54	25.70
45	NASDAQ	CSML	Wed, Jul 12, 2017	25.80	25.85	25.55	25.62
44	NASDAQ	CSML	Tue, Jul 11, 2017	25.43	25.49	25.43	25.45
43	NASDAQ	CSML	Mon, Jul 10, 2017	25.55	25.62	25.39	25.48
42	NASDAQ	CSML	Fri, Jul 7, 2017	25.46	25.58	25.29	25.58
41	NASDAQ	CSML	Thu, Jul 6, 2017	25.50	25.50	25.23	25.27
40	NASDAQ	CSML	Wed, Jul 5, 2017	25.43	25.56	25.35	25.56
39	NASDAQ	CSML	Mon, Jul 3, 2017	25.78	25.82	25.58	25.63
38	NASDAQ	CSML	Fri, Jun 30, 2017	25.45	25.56	25.42	25.49
37	NASDAQ	CSML	Thu, Jun 29, 2017	25.83	25.83	25.20	25.47
36	NASDAQ	CSML	Wed, Jun 28, 2017	25.62	25.62	25.34	25.60
35	NASDAQ	CSML	Tue, Jun 27, 2017	25.47	25.50	25.17	25.17
34	NASDAQ	CSML	Mon, Jun 26, 2017	25.31	25.40	25.15	25.38
33	NASDAQ	CSML	Fri, Jun 23, 2017	25.03	25.23	25.01	25.21
32	NASDAQ	CSML	Thu, Jun 22, 2017	24.99	25.21	24.72	25.01
31	NASDAQ	CSML	Wed, Jun 21, 2017	25.18	25.31	24.90	25.00
30	NASDAQ	CSML	Tue, Jun 20, 2017	25.33	25.37	25.20	25.24
29	NASDAQ	CSML	Mon, Jun 19, 2017	25.40	25.49	25.40	25.49
28	NASDAQ	CSML	Fri, Jun 16, 2017	25.33	25.41	25.22	25.32
27	NASDAQ	CSML	Thu, Jun 15, 2017	25.62	25.71	25.43	25.48
26	NASDAQ	CSML	Wed, Jun 14, 2017	26.02	26.02	25.56	25.62
25	NASDAQ	CSML	Tue, Jun 13, 2017	25.75	25.98	25.75	25.79
24	NASDAQ	CSML	Mon, Jun 12, 2017	25.80	25.95	25.63	25.63
23	NASDAQ	CSML	Fri, Jun 9, 2017	25.61	25.83	25.61	25.69
22	NASDAQ	CSML	Thu, Jun 8, 2017	25.07	25.57	25.07	25.49
21	NASDAQ	CSML	Wed, Jun 7, 2017	25.01	25.08	24.96	25.02
20	NASDAQ	CSML	Tue, Jun 6, 2017	24.99	25.10	24.95	25.02
19	NASDAQ	CSML	Mon, Jun 5, 2017	26.21	26.21	25.14	25.14
18	NASDAQ	CSML	Fri, Jun 2, 2017	25.26	25.53	25.23	25.36
17	NASDAQ	CSML	Thu, Jun 1, 2017	24.84	25.10	24.83	25.08
16	NASDAQ	CSML	Wed, May 31, 2017	25.60	25.60	24.54	24.68
15	NASDAQ	CSML	Tue, May 30, 2017	24.80	24.80	24.70	24.71
14	NASDAQ	CSML	Fri, May 26, 2017	24.75	24.87	24.75	24.86
13	NASDAQ	CSML	Thu, May 25, 2017	25.00	25.00	24.78	24.89
12	NASDAQ	CSML	Wed, May 24, 2017	24.96	24.97	24.87	24.87
11	NASDAQ	CSML	Tue, May 23, 2017	24.77	24.91	24.77	24.90
10	NASDAQ	CSML	Mon, May 22, 2017	24.77	24.78	24.76	24.78
9	NASDAQ	CSML	Fri, May 19, 2017	24.65	24.66	24.60	24.66
8	NASDAQ	CSML	Thu, May 18, 2017	24.51	24.55	24.47	24.51
7	NASDAQ	CSML	Wed, May 17, 2017	25.15	25.15	24.45	24.46
6	NASDAQ	CSML	Tue, May 16, 2017	25.15	25.22	25.11	25.18
5	NASDAQ	CSML	Thu, May 11, 2017	24.84	24.84	24.46	24.68
4	NASDAQ	CSML	Wed, May 10, 2017	24.83	24.90	24.74	24.85
3	NASDAQ	CSML	Tue, May 9, 2017	24.80	24.82	24.73	24.82
2	NASDAQ	CSML	Mon, May 8, 2017	0.00	0.00	0.00	0.00
1	NASDAQ	CSML	Fri, May 5, 2017	0.00	0.00	0.00	0.00
#	Exchange	Symbol	Date	Open	High	Low	Close

IQ U.S. Small Cap ETF NASDAQ:CSML Historical Prices

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

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024