CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078 NYSE:CMSA Historical Prices

Below are the 1507 trading days of historical prices for CMSA.

#	Exchange	Symbol	Date	Open	High	Low	Close
1507	NYSE	CMSA	Wed, Mar 6, 2024	24.42	24.42	24.42	24.42
1506	NYSE	CMSA	Tue, Mar 5, 2024	24.30	24.49	24.28	24.47
1505	NYSE	CMSA	Mon, Mar 4, 2024	24.74	24.74	24.35	24.35
1504	NYSE	CMSA	Fri, Mar 1, 2024	24.55	24.87	24.47	24.74
1503	NYSE	CMSA	Thu, Feb 29, 2024	24.59	24.77	24.54	24.64
1502	NYSE	CMSA	Wed, Feb 28, 2024	24.69	24.69	24.53	24.61
1501	NYSE	CMSA	Tue, Feb 27, 2024	24.93	24.98	24.87	24.61
1500	NYSE	CMSA	Mon, Feb 26, 2024	24.98	25.08	24.98	25.06
1499	NYSE	CMSA	Fri, Feb 23, 2024	24.84	25.09	24.76	25.09
1498	NYSE	CMSA	Thu, Feb 22, 2024	24.84	24.84	24.70	24.78
1497	NYSE	CMSA	Wed, Feb 21, 2024	24.98	24.99	24.58	24.67
1496	NYSE	CMSA	Tue, Feb 20, 2024	24.67	24.82	24.55	24.66
1495	NYSE	CMSA	Fri, Feb 16, 2024	24.38	24.65	24.38	24.53
1494	NYSE	CMSA	Thu, Feb 15, 2024	24.47	24.57	24.41	24.54
1493	NYSE	CMSA	Wed, Feb 14, 2024	24.30	24.55	24.30	24.48
1492	NYSE	CMSA	Tue, Feb 13, 2024	24.54	24.60	24.23	24.24
1491	NYSE	CMSA	Mon, Feb 12, 2024	24.87	24.92	24.64	24.64
1490	NYSE	CMSA	Fri, Feb 9, 2024	24.69	24.75	24.45	24.75
1489	NYSE	CMSA	Thu, Feb 8, 2024	24.52	24.68	24.51	24.68
1488	NYSE	CMSA	Wed, Feb 7, 2024	24.57	24.68	24.52	24.63
1487	NYSE	CMSA	Tue, Feb 6, 2024	24.89	24.89	24.50	24.66
1486	NYSE	CMSA	Mon, Feb 5, 2024	24.69	24.74	24.69	24.69
1485	NYSE	CMSA	Fri, Feb 2, 2024	24.63	24.95	24.63	24.85
1484	NYSE	CMSA	Thu, Feb 1, 2024	24.75	24.95	24.75	24.94
1483	NYSE	CMSA	Wed, Jan 31, 2024	24.99	24.99	24.71	24.71
1482	NYSE	CMSA	Tue, Jan 30, 2024	24.83	24.90	24.72	24.89
1481	NYSE	CMSA	Mon, Jan 29, 2024	24.83	24.95	24.70	24.92
1480	NYSE	CMSA	Fri, Jan 26, 2024	24.69	24.99	24.68	24.90
1479	NYSE	CMSA	Thu, Jan 25, 2024	24.68	24.80	24.65	24.78
1478	NYSE	CMSA	Wed, Jan 24, 2024	24.92	24.93	24.64	24.68
1477	NYSE	CMSA	Tue, Jan 23, 2024	24.77	24.99	24.72	24.77
1476	NYSE	CMSA	Mon, Jan 22, 2024	24.71	24.86	24.68	24.76
1475	NYSE	CMSA	Fri, Jan 19, 2024	24.54	24.73	24.54	24.70
1474	NYSE	CMSA	Thu, Jan 18, 2024	24.50	24.69	24.49	24.55
1473	NYSE	CMSA	Wed, Jan 17, 2024	24.66	24.66	24.47	24.56
1472	NYSE	CMSA	Tue, Jan 16, 2024	24.54	24.80	24.51	24.68
1471	NYSE	CMSA	Fri, Jan 12, 2024	24.64	24.75	24.61	24.61
1470	NYSE	CMSA	Thu, Jan 11, 2024	24.57	24.75	24.57	24.73
1469	NYSE	CMSA	Wed, Jan 10, 2024	24.50	24.85	24.50	24.72
1468	NYSE	CMSA	Tue, Jan 9, 2024	24.66	24.66	24.47	24.57
1467	NYSE	CMSA	Mon, Jan 8, 2024	24.59	24.66	24.47	24.66
1466	NYSE	CMSA	Fri, Jan 5, 2024	24.48	24.53	24.45	24.48
1465	NYSE	CMSA	Thu, Jan 4, 2024	24.41	24.61	24.33	24.50
1464	NYSE	CMSA	Wed, Jan 3, 2024	24.42	24.51	24.11	24.41
1463	NYSE	CMSA	Tue, Jan 2, 2024	24.27	24.51	24.27	24.51
1462	NYSE	CMSA	Fri, Dec 29, 2023	24.29	24.55	24.29	24.55
1461	NYSE	CMSA	Thu, Dec 28, 2023	24.08	24.34	24.08	24.19
1460	NYSE	CMSA	Wed, Dec 27, 2023	24.24	24.30	23.93	24.21
1459	NYSE	CMSA	Tue, Dec 26, 2023	24.02	24.24	24.02	24.13
1458	NYSE	CMSA	Fri, Dec 22, 2023	23.96	24.18	23.96	24.07
1457	NYSE	CMSA	Thu, Dec 21, 2023	24.25	24.30	23.82	24.04
1456	NYSE	CMSA	Wed, Dec 20, 2023	23.68	24.27	23.68	24.10
1455	NYSE	CMSA	Tue, Dec 19, 2023	23.58	23.84	23.47	23.80
1454	NYSE	CMSA	Mon, Dec 18, 2023	23.65	23.70	23.44	23.44
1453	NYSE	CMSA	Fri, Dec 15, 2023	23.78	23.81	23.50	23.70
1452	NYSE	CMSA	Thu, Dec 14, 2023	23.44	23.68	23.44	23.68
1451	NYSE	CMSA	Wed, Dec 13, 2023	23.02	23.43	23.02	23.33
1450	NYSE	CMSA	Tue, Dec 12, 2023	23.19	23.19	23.02	23.02
1449	NYSE	CMSA	Mon, Dec 11, 2023	23.56	23.56	22.97	23.13
1448	NYSE	CMSA	Fri, Dec 8, 2023	23.59	23.81	23.39	23.45
1447	NYSE	CMSA	Thu, Dec 7, 2023	23.47	23.72	23.47	23.56
1446	NYSE	CMSA	Wed, Dec 6, 2023	23.49	23.89	23.31	23.48
1445	NYSE	CMSA	Tue, Dec 5, 2023	23.71	23.78	23.48	23.48
1444	NYSE	CMSA	Mon, Dec 4, 2023	23.48	23.89	23.37	23.47
1443	NYSE	CMSA	Fri, Dec 1, 2023	23.66	23.86	23.61	23.62
1442	NYSE	CMSA	Thu, Nov 30, 2023	23.73	23.88	23.62	23.88
1441	NYSE	CMSA	Wed, Nov 29, 2023	23.63	23.84	23.63	23.73
1440	NYSE	CMSA	Tue, Nov 28, 2023	23.67	23.80	23.34	23.44
1439	NYSE	CMSA	Mon, Nov 27, 2023	23.37	23.65	23.25	23.64
1438	NYSE	CMSA	Fri, Nov 24, 2023	23.30	23.42	23.24	23.35
1437	NYSE	CMSA	Wed, Nov 22, 2023	23.55	23.64	23.24	23.30
1436	NYSE	CMSA	Tue, Nov 21, 2023	23.50	23.57	23.41	23.49
1435	NYSE	CMSA	Mon, Nov 20, 2023	23.38	23.57	23.38	23.47
1434	NYSE	CMSA	Fri, Nov 17, 2023	23.47	23.60	23.45	23.54
1433	NYSE	CMSA	Thu, Nov 16, 2023	23.44	23.60	23.24	23.44
1432	NYSE	CMSA	Wed, Nov 15, 2023	23.40	23.46	23.20	23.38
1431	NYSE	CMSA	Tue, Nov 14, 2023	23.26	23.46	23.22	23.38
1430	NYSE	CMSA	Mon, Nov 13, 2023	22.61	23.08	22.61	23.00
1429	NYSE	CMSA	Fri, Nov 10, 2023	22.81	22.87	22.67	22.76
1428	NYSE	CMSA	Thu, Nov 9, 2023	22.94	23.12	22.70	22.76
1427	NYSE	CMSA	Wed, Nov 8, 2023	22.96	23.07	22.96	23.05
1426	NYSE	CMSA	Tue, Nov 7, 2023	22.76	23.14	22.74	22.96
1425	NYSE	CMSA	Mon, Nov 6, 2023	23.05	23.10	22.70	23.03
1424	NYSE	CMSA	Fri, Nov 3, 2023	22.56	23.05	22.56	23.05
1423	NYSE	CMSA	Thu, Nov 2, 2023	22.01	22.63	22.01	22.63
1422	NYSE	CMSA	Wed, Nov 1, 2023	21.54	21.90	21.41	21.81
1421	NYSE	CMSA	Tue, Oct 31, 2023	21.22	21.49	21.22	21.49
1420	NYSE	CMSA	Mon, Oct 30, 2023	21.12	21.34	21.02	21.24
1419	NYSE	CMSA	Fri, Oct 27, 2023	21.32	21.49	21.15	21.19
1418	NYSE	CMSA	Thu, Oct 26, 2023	21.44	21.62	21.23	21.32
1417	NYSE	CMSA	Wed, Oct 25, 2023	21.47	21.65	21.31	21.31
1416	NYSE	CMSA	Tue, Oct 24, 2023	21.67	21.67	21.48	21.48
1415	NYSE	CMSA	Mon, Oct 23, 2023	21.23	21.55	21.16	21.54
1414	NYSE	CMSA	Fri, Oct 20, 2023	21.34	21.35	21.15	21.33
1413	NYSE	CMSA	Thu, Oct 19, 2023	21.68	21.68	21.25	21.25
1412	NYSE	CMSA	Wed, Oct 18, 2023	21.64	21.74	21.50	21.52
1411	NYSE	CMSA	Tue, Oct 17, 2023	21.70	21.85	21.70	21.85
1410	NYSE	CMSA	Mon, Oct 16, 2023	21.93	21.93	21.57	21.88
1409	NYSE	CMSA	Fri, Oct 13, 2023	21.90	21.94	21.64	21.79
1408	NYSE	CMSA	Thu, Oct 12, 2023	22.01	22.14	21.84	21.90
1407	NYSE	CMSA	Wed, Oct 11, 2023	22.20	22.34	22.01	22.05
1406	NYSE	CMSA	Tue, Oct 10, 2023	21.90	22.12	21.90	22.12
1405	NYSE	CMSA	Mon, Oct 9, 2023	21.69	22.04	21.69	22.04
1404	NYSE	CMSA	Fri, Oct 6, 2023	21.69	21.94	21.50	21.71
1403	NYSE	CMSA	Thu, Oct 5, 2023	21.75	21.88	21.68	21.85
1402	NYSE	CMSA	Wed, Oct 4, 2023	21.70	21.75	21.53	21.53
1401	NYSE	CMSA	Tue, Oct 3, 2023	21.93	21.95	21.47	21.66
1400	NYSE	CMSA	Mon, Oct 2, 2023	22.34	22.36	21.86	22.01
1399	NYSE	CMSA	Fri, Sep 29, 2023	22.31	22.48	22.21	22.43
1398	NYSE	CMSA	Thu, Sep 28, 2023	22.25	22.26	22.12	22.23
1397	NYSE	CMSA	Wed, Sep 27, 2023	22.44	22.44	22.27	22.30
1396	NYSE	CMSA	Tue, Sep 26, 2023	22.55	22.60	22.32	22.37
1395	NYSE	CMSA	Mon, Sep 25, 2023	22.57	22.57	22.40	22.50
1394	NYSE	CMSA	Fri, Sep 22, 2023	22.69	22.80	22.61	22.61
1393	NYSE	CMSA	Thu, Sep 21, 2023	22.74	22.96	22.64	22.69
1392	NYSE	CMSA	Wed, Sep 20, 2023	22.93	23.00	22.83	22.95
1391	NYSE	CMSA	Tue, Sep 19, 2023	22.77	23.54	22.77	22.99
1390	NYSE	CMSA	Mon, Sep 18, 2023	22.83	22.91	22.77	22.82
1389	NYSE	CMSA	Fri, Sep 15, 2023	22.81	22.85	22.70	22.74
1388	NYSE	CMSA	Thu, Sep 14, 2023	22.77	22.82	22.75	22.81
1387	NYSE	CMSA	Wed, Sep 13, 2023	22.84	22.97	22.71	22.75
1386	NYSE	CMSA	Tue, Sep 12, 2023	22.95	22.97	22.95	22.95
1385	NYSE	CMSA	Mon, Sep 11, 2023	23.14	23.14	22.95	23.00
1384	NYSE	CMSA	Fri, Sep 8, 2023	23.04	23.10	22.98	23.01
1383	NYSE	CMSA	Thu, Sep 7, 2023	22.82	23.10	22.82	22.99
1382	NYSE	CMSA	Wed, Sep 6, 2023	23.04	23.18	22.91	23.00
1381	NYSE	CMSA	Tue, Sep 5, 2023	23.07	23.33	23.03	23.03
1380	NYSE	CMSA	Fri, Sep 1, 2023	23.26	23.49	23.13	23.20
1379	NYSE	CMSA	Thu, Aug 31, 2023	23.21	23.52	23.21	23.25
1378	NYSE	CMSA	Wed, Aug 30, 2023	23.12	23.28	23.12	23.21
1377	NYSE	CMSA	Tue, Aug 29, 2023	23.50	23.69	23.50	23.15
1376	NYSE	CMSA	Mon, Aug 28, 2023	23.70	23.83	23.51	23.53
1375	NYSE	CMSA	Fri, Aug 25, 2023	23.41	23.55	23.41	23.52
1374	NYSE	CMSA	Thu, Aug 24, 2023	23.56	23.76	23.49	23.49
1373	NYSE	CMSA	Wed, Aug 23, 2023	23.55	23.80	23.39	23.76
1372	NYSE	CMSA	Tue, Aug 22, 2023	23.40	23.50	23.40	23.50
1371	NYSE	CMSA	Mon, Aug 21, 2023	23.58	23.61	23.43	23.60
1370	NYSE	CMSA	Fri, Aug 18, 2023	23.70	23.72	23.48	23.49
1369	NYSE	CMSA	Thu, Aug 17, 2023	23.65	23.65	23.55	23.57
1368	NYSE	CMSA	Wed, Aug 16, 2023	23.84	24.01	23.70	23.77
1367	NYSE	CMSA	Tue, Aug 15, 2023	23.81	24.14	23.74	23.74
1366	NYSE	CMSA	Mon, Aug 14, 2023	24.10	24.28	23.82	23.82
1365	NYSE	CMSA	Fri, Aug 11, 2023	23.90	24.28	23.80	23.99
1364	NYSE	CMSA	Thu, Aug 10, 2023	24.15	24.24	23.81	23.81
1363	NYSE	CMSA	Wed, Aug 9, 2023	23.94	23.96	23.80	23.80
1362	NYSE	CMSA	Tue, Aug 8, 2023	23.96	23.98	23.76	23.90
1361	NYSE	CMSA	Mon, Aug 7, 2023	23.87	24.15	23.87	24.14
1360	NYSE	CMSA	Fri, Aug 4, 2023	23.71	24.45	23.71	23.83
1359	NYSE	CMSA	Thu, Aug 3, 2023	23.93	24.04	23.68	23.73
1358	NYSE	CMSA	Wed, Aug 2, 2023	24.14	24.14	23.95	23.95
1357	NYSE	CMSA	Tue, Aug 1, 2023	24.40	24.40	24.16	24.16
1356	NYSE	CMSA	Mon, Jul 31, 2023	24.46	24.66	24.34	24.65
1355	NYSE	CMSA	Fri, Jul 28, 2023	24.53	24.53	24.03	24.32
1354	NYSE	CMSA	Thu, Jul 27, 2023	24.66	24.66	24.40	24.43
1353	NYSE	CMSA	Wed, Jul 26, 2023	24.47	24.65	24.36	24.36
1352	NYSE	CMSA	Tue, Jul 25, 2023	24.15	24.45	24.15	24.33
1351	NYSE	CMSA	Mon, Jul 24, 2023	24.20	24.50	24.16	24.16
1350	NYSE	CMSA	Fri, Jul 21, 2023	24.37	24.41	24.15	24.16
1349	NYSE	CMSA	Thu, Jul 20, 2023	24.22	24.24	24.18	24.18
1348	NYSE	CMSA	Wed, Jul 19, 2023	24.47	24.48	24.27	24.39
1347	NYSE	CMSA	Tue, Jul 18, 2023	24.22	24.24	24.11	24.24
1346	NYSE	CMSA	Mon, Jul 17, 2023	24.14	24.26	24.14	24.22
1345	NYSE	CMSA	Fri, Jul 14, 2023	24.29	24.29	24.10	24.14
1344	NYSE	CMSA	Thu, Jul 13, 2023	24.27	24.29	24.10	24.29
1343	NYSE	CMSA	Wed, Jul 12, 2023	24.16	24.28	24.08	24.21
1342	NYSE	CMSA	Tue, Jul 11, 2023	24.16	24.17	24.13	24.17
1341	NYSE	CMSA	Mon, Jul 10, 2023	23.99	24.15	23.99	24.04
1340	NYSE	CMSA	Fri, Jul 7, 2023	23.92	24.16	23.92	24.10
1339	NYSE	CMSA	Thu, Jul 6, 2023	23.95	23.95	23.77	23.92
1338	NYSE	CMSA	Wed, Jul 5, 2023	24.10	24.29	24.00	24.11
1337	NYSE	CMSA	Mon, Jul 3, 2023	23.91	24.22	23.84	24.22
1336	NYSE	CMSA	Fri, Jun 30, 2023	24.00	24.20	23.45	24.20
1335	NYSE	CMSA	Thu, Jun 29, 2023	23.84	24.01	23.37	23.98
1334	NYSE	CMSA	Wed, Jun 28, 2023	23.65	24.08	23.44	23.91
1333	NYSE	CMSA	Tue, Jun 27, 2023	23.71	23.92	23.60	23.74
1332	NYSE	CMSA	Mon, Jun 26, 2023	23.48	23.89	23.40	23.85
1331	NYSE	CMSA	Fri, Jun 23, 2023	23.34	23.60	23.34	23.48
1330	NYSE	CMSA	Thu, Jun 22, 2023	23.52	23.61	23.33	23.59
1329	NYSE	CMSA	Wed, Jun 21, 2023	23.58	23.58	23.15	23.42
1328	NYSE	CMSA	Tue, Jun 20, 2023	23.56	23.89	23.26	23.53
1327	NYSE	CMSA	Fri, Jun 16, 2023	24.00	24.00	23.63	23.63
1326	NYSE	CMSA	Thu, Jun 15, 2023	24.03	24.26	23.92	23.92
1325	NYSE	CMSA	Wed, Jun 14, 2023	24.16	24.42	23.87	23.87
1324	NYSE	CMSA	Tue, Jun 13, 2023	24.22	24.40	24.16	24.16
1323	NYSE	CMSA	Mon, Jun 12, 2023	24.45	24.56	24.12	24.16
1322	NYSE	CMSA	Fri, Jun 9, 2023	24.26	24.60	24.26	24.38
1321	NYSE	CMSA	Thu, Jun 8, 2023	24.37	24.60	24.32	24.32
1320	NYSE	CMSA	Wed, Jun 7, 2023	24.51	24.86	24.46	24.49
1319	NYSE	CMSA	Tue, Jun 6, 2023	24.43	24.71	24.43	24.69
1318	NYSE	CMSA	Mon, Jun 5, 2023	24.73	24.73	24.48	24.77
1317	NYSE	CMSA	Fri, Jun 2, 2023	24.53	24.82	24.53	24.77
1316	NYSE	CMSA	Thu, Jun 1, 2023	24.44	24.82	24.17	24.53
1315	NYSE	CMSA	Wed, May 31, 2023	23.91	24.92	23.91	24.80
1314	NYSE	CMSA	Tue, May 30, 2023	24.12	24.16	23.86	23.86
1313	NYSE	CMSA	Fri, May 26, 2023	24.19	24.27	24.09	23.79
1312	NYSE	CMSA	Thu, May 25, 2023	24.17	24.37	24.09	24.09
1311	NYSE	CMSA	Wed, May 24, 2023	24.54	24.68	24.25	24.25
1310	NYSE	CMSA	Tue, May 23, 2023	24.44	24.68	24.40	24.41
1309	NYSE	CMSA	Mon, May 22, 2023	24.60	24.60	24.45	24.47
1308	NYSE	CMSA	Fri, May 19, 2023	24.89	24.89	24.50	24.50
1307	NYSE	CMSA	Thu, May 18, 2023	25.04	25.28	24.70	24.70
1306	NYSE	CMSA	Wed, May 17, 2023	24.90	25.08	24.63	25.08
1305	NYSE	CMSA	Tue, May 16, 2023	24.74	24.94	24.61	24.91
1304	NYSE	CMSA	Mon, May 15, 2023	24.83	24.95	24.83	24.95
1303	NYSE	CMSA	Fri, May 12, 2023	24.79	24.95	24.77	24.95
1302	NYSE	CMSA	Thu, May 11, 2023	24.90	24.92	24.70	24.84
1301	NYSE	CMSA	Wed, May 10, 2023	24.82	24.90	24.75	24.90
1300	NYSE	CMSA	Tue, May 9, 2023	24.55	24.83	24.45	24.79
1299	NYSE	CMSA	Mon, May 8, 2023	24.58	24.81	24.52	24.81
1298	NYSE	CMSA	Fri, May 5, 2023	24.55	24.73	24.47	24.73
1297	NYSE	CMSA	Thu, May 4, 2023	24.57	24.59	24.30	24.53
1296	NYSE	CMSA	Wed, May 3, 2023	24.62	24.87	24.45	24.71
1295	NYSE	CMSA	Tue, May 2, 2023	24.65	24.78	24.31	24.75
1294	NYSE	CMSA	Mon, May 1, 2023	24.88	25.03	24.65	24.73
1293	NYSE	CMSA	Fri, Apr 28, 2023	24.92	25.05	24.64	25.05
1292	NYSE	CMSA	Thu, Apr 27, 2023	24.84	24.88	24.33	24.88
1291	NYSE	CMSA	Wed, Apr 26, 2023	24.50	24.88	24.50	24.77
1290	NYSE	CMSA	Tue, Apr 25, 2023	24.80	24.80	24.49	24.49
1289	NYSE	CMSA	Mon, Apr 24, 2023	24.55	24.65	24.45	24.61
1288	NYSE	CMSA	Fri, Apr 21, 2023	24.57	24.79	24.34	24.57
1287	NYSE	CMSA	Thu, Apr 20, 2023	24.78	24.78	24.33	24.33
1286	NYSE	CMSA	Wed, Apr 19, 2023	24.63	24.78	24.60	24.74
1285	NYSE	CMSA	Tue, Apr 18, 2023	24.78	24.78	24.64	24.73
1284	NYSE	CMSA	Mon, Apr 17, 2023	24.80	24.80	24.51	24.65
1283	NYSE	CMSA	Fri, Apr 14, 2023	24.57	24.80	24.50	24.73
1282	NYSE	CMSA	Thu, Apr 13, 2023	24.38	24.68	24.32	24.67
1281	NYSE	CMSA	Wed, Apr 12, 2023	24.32	24.37	24.13	24.37
1280	NYSE	CMSA	Tue, Apr 11, 2023	24.10	24.40	24.05	24.15
1279	NYSE	CMSA	Mon, Apr 10, 2023	24.11	24.39	23.80	24.00
1278	NYSE	CMSA	Thu, Apr 6, 2023	23.90	24.28	23.90	24.20
1277	NYSE	CMSA	Wed, Apr 5, 2023	24.27	24.27	23.90	23.90
1276	NYSE	CMSA	Tue, Apr 4, 2023	24.33	24.50	23.88	24.28
1275	NYSE	CMSA	Mon, Apr 3, 2023	24.21	24.24	23.69	24.14
1274	NYSE	CMSA	Fri, Mar 31, 2023	23.97	24.25	23.71	24.25
1273	NYSE	CMSA	Thu, Mar 30, 2023	23.94	24.12	23.63	23.80
1272	NYSE	CMSA	Wed, Mar 29, 2023	23.70	23.91	23.65	23.79
1271	NYSE	CMSA	Tue, Mar 28, 2023	23.67	23.77	23.55	23.64
1270	NYSE	CMSA	Mon, Mar 27, 2023	23.54	23.67	23.45	23.54
1269	NYSE	CMSA	Fri, Mar 24, 2023	23.10	23.30	23.10	23.28
1268	NYSE	CMSA	Thu, Mar 23, 2023	23.57	23.57	23.21	23.25
1267	NYSE	CMSA	Wed, Mar 22, 2023	23.28	23.50	23.28	23.39
1266	NYSE	CMSA	Tue, Mar 21, 2023	23.45	23.47	22.98	23.35
1265	NYSE	CMSA	Mon, Mar 20, 2023	23.13	23.25	22.88	22.98
1264	NYSE	CMSA	Fri, Mar 17, 2023	23.31	23.31	22.98	23.17
1263	NYSE	CMSA	Thu, Mar 16, 2023	23.39	24.13	23.29	23.51
1262	NYSE	CMSA	Wed, Mar 15, 2023	23.41	23.58	22.86	23.41
1261	NYSE	CMSA	Tue, Mar 14, 2023	24.05	24.05	22.88	23.31
1260	NYSE	CMSA	Mon, Mar 13, 2023	22.74	23.26	21.89	22.62
1259	NYSE	CMSA	Fri, Mar 10, 2023	23.19	23.19	22.69	22.69
1258	NYSE	CMSA	Thu, Mar 9, 2023	23.33	23.49	23.02	23.24
1257	NYSE	CMSA	Wed, Mar 8, 2023	23.28	23.47	23.28	23.45
1256	NYSE	CMSA	Tue, Mar 7, 2023	23.35	23.49	23.35	23.40
1255	NYSE	CMSA	Mon, Mar 6, 2023	23.35	23.44	23.35	23.41
1254	NYSE	CMSA	Fri, Mar 3, 2023	23.30	23.44	23.25	23.42
1253	NYSE	CMSA	Thu, Mar 2, 2023	23.27	23.30	23.05	23.30
1252	NYSE	CMSA	Wed, Mar 1, 2023	23.32	23.32	23.20	23.30
1251	NYSE	CMSA	Tue, Feb 28, 2023	23.59	23.59	23.31	23.37
1250	NYSE	CMSA	Mon, Feb 27, 2023	23.55	23.62	23.40	23.59
1249	NYSE	CMSA	Fri, Feb 24, 2023	23.65	23.82	23.60	23.45
1248	NYSE	CMSA	Thu, Feb 23, 2023	23.55	23.82	23.55	23.74
1247	NYSE	CMSA	Wed, Feb 22, 2023	23.30	23.54	23.21	23.54
1246	NYSE	CMSA	Tue, Feb 21, 2023	23.41	23.41	23.12	23.21
1245	NYSE	CMSA	Fri, Feb 17, 2023	23.69	23.69	23.46	23.62
1244	NYSE	CMSA	Thu, Feb 16, 2023	23.86	23.86	23.57	23.57
1243	NYSE	CMSA	Wed, Feb 15, 2023	23.81	23.93	23.75	23.82
1242	NYSE	CMSA	Tue, Feb 14, 2023	23.84	23.84	23.61	23.81
1241	NYSE	CMSA	Mon, Feb 13, 2023	23.73	23.85	23.62	23.84
1240	NYSE	CMSA	Fri, Feb 10, 2023	23.82	23.94	23.64	23.66
1239	NYSE	CMSA	Thu, Feb 9, 2023	24.01	24.02	23.79	23.81
1238	NYSE	CMSA	Wed, Feb 8, 2023	24.10	24.10	23.73	23.97
1237	NYSE	CMSA	Tue, Feb 7, 2023	24.35	24.35	23.85	23.99
1236	NYSE	CMSA	Mon, Feb 6, 2023	24.38	24.55	24.04	24.26
1235	NYSE	CMSA	Fri, Feb 3, 2023	24.62	24.84	24.34	24.48
1234	NYSE	CMSA	Thu, Feb 2, 2023	24.63	24.90	24.57	24.77
1233	NYSE	CMSA	Wed, Feb 1, 2023	24.65	24.88	24.47	24.56
1232	NYSE	CMSA	Tue, Jan 31, 2023	24.66	24.99	24.45	24.70
1231	NYSE	CMSA	Mon, Jan 30, 2023	24.59	24.86	24.11	24.65
1230	NYSE	CMSA	Fri, Jan 27, 2023	24.57	24.85	24.57	24.59
1229	NYSE	CMSA	Thu, Jan 26, 2023	24.65	24.73	24.50	24.63
1228	NYSE	CMSA	Wed, Jan 25, 2023	24.86	24.93	24.59	24.63
1227	NYSE	CMSA	Tue, Jan 24, 2023	24.73	25.02	24.73	24.93
1226	NYSE	CMSA	Mon, Jan 23, 2023	24.60	24.98	24.56	24.90
1225	NYSE	CMSA	Fri, Jan 20, 2023	24.57	24.78	24.50	24.53
1224	NYSE	CMSA	Thu, Jan 19, 2023	24.55	24.68	24.21	24.68
1223	NYSE	CMSA	Wed, Jan 18, 2023	23.84	24.55	23.75	24.44
1222	NYSE	CMSA	Tue, Jan 17, 2023	23.90	24.28	23.79	24.28
1221	NYSE	CMSA	Fri, Jan 13, 2023	23.71	24.12	23.63	24.12
1220	NYSE	CMSA	Thu, Jan 12, 2023	23.61	23.91	23.61	23.81
1219	NYSE	CMSA	Wed, Jan 11, 2023	23.09	23.68	23.09	23.67
1218	NYSE	CMSA	Tue, Jan 10, 2023	23.17	23.41	22.97	23.19
1217	NYSE	CMSA	Mon, Jan 9, 2023	23.02	23.60	23.02	23.23
1216	NYSE	CMSA	Fri, Jan 6, 2023	22.91	23.41	22.53	23.41
1215	NYSE	CMSA	Thu, Jan 5, 2023	22.20	22.82	22.20	22.82
1214	NYSE	CMSA	Wed, Jan 4, 2023	21.97	22.71	21.97	22.22
1213	NYSE	CMSA	Tue, Jan 3, 2023	21.75	22.26	21.71	21.88
1212	NYSE	CMSA	Fri, Dec 30, 2022	21.61	22.02	21.50	21.77
1211	NYSE	CMSA	Thu, Dec 29, 2022	21.66	21.99	21.64	21.64
1210	NYSE	CMSA	Wed, Dec 28, 2022	22.22	22.25	21.65	21.65
1209	NYSE	CMSA	Tue, Dec 27, 2022	22.53	22.53	22.01	22.13
1208	NYSE	CMSA	Fri, Dec 23, 2022	22.42	22.87	22.24	22.46
1207	NYSE	CMSA	Thu, Dec 22, 2022	22.77	23.03	22.25	22.32
1206	NYSE	CMSA	Wed, Dec 21, 2022	22.78	23.00	22.76	22.80
1205	NYSE	CMSA	Tue, Dec 20, 2022	22.83	23.05	22.69	22.85
1204	NYSE	CMSA	Mon, Dec 19, 2022	22.91	23.05	22.72	22.88
1203	NYSE	CMSA	Fri, Dec 16, 2022	22.75	22.90	22.69	22.87
1202	NYSE	CMSA	Thu, Dec 15, 2022	22.85	22.93	22.78	22.90
1201	NYSE	CMSA	Wed, Dec 14, 2022	22.65	22.89	22.65	22.80
1200	NYSE	CMSA	Tue, Dec 13, 2022	22.55	22.79	22.41	22.75
1199	NYSE	CMSA	Mon, Dec 12, 2022	22.40	22.49	22.21	22.25
1198	NYSE	CMSA	Fri, Dec 9, 2022	22.71	23.08	22.38	22.42
1197	NYSE	CMSA	Thu, Dec 8, 2022	22.92	23.27	22.68	22.68
1196	NYSE	CMSA	Wed, Dec 7, 2022	22.91	23.19	22.91	23.03
1195	NYSE	CMSA	Tue, Dec 6, 2022	23.22	23.22	22.81	22.85
1194	NYSE	CMSA	Mon, Dec 5, 2022	23.12	23.46	23.08	23.14
1193	NYSE	CMSA	Fri, Dec 2, 2022	23.00	23.43	22.88	23.43
1192	NYSE	CMSA	Thu, Dec 1, 2022	23.04	23.50	22.98	23.16
1191	NYSE	CMSA	Wed, Nov 30, 2022	22.96	23.09	22.73	22.90
1190	NYSE	CMSA	Tue, Nov 29, 2022	22.93	23.03	22.82	22.82
1189	NYSE	CMSA	Mon, Nov 28, 2022	23.44	23.63	23.31	22.99
1188	NYSE	CMSA	Fri, Nov 25, 2022	23.61	23.61	23.44	23.59
1187	NYSE	CMSA	Wed, Nov 23, 2022	23.51	23.69	23.37	23.40
1186	NYSE	CMSA	Tue, Nov 22, 2022	23.46	23.71	23.46	23.46
1185	NYSE	CMSA	Mon, Nov 21, 2022	23.48	23.61	23.41	23.42
1184	NYSE	CMSA	Fri, Nov 18, 2022	23.35	23.58	23.21	23.54
1183	NYSE	CMSA	Thu, Nov 17, 2022	23.30	23.40	23.17	23.30
1182	NYSE	CMSA	Wed, Nov 16, 2022	23.04	23.46	23.04	23.38
1181	NYSE	CMSA	Tue, Nov 15, 2022	22.81	23.21	22.80	23.15
1180	NYSE	CMSA	Mon, Nov 14, 2022	22.61	22.87	22.60	22.72
1179	NYSE	CMSA	Fri, Nov 11, 2022	22.50	22.87	22.50	22.79
1178	NYSE	CMSA	Thu, Nov 10, 2022	22.01	22.66	21.97	22.55
1177	NYSE	CMSA	Wed, Nov 9, 2022	21.92	22.02	21.66	21.79
1176	NYSE	CMSA	Tue, Nov 8, 2022	21.80	21.94	21.79	21.84
1175	NYSE	CMSA	Mon, Nov 7, 2022	21.43	21.80	21.42	21.67
1174	NYSE	CMSA	Fri, Nov 4, 2022	21.58	21.70	21.43	21.52
1173	NYSE	CMSA	Thu, Nov 3, 2022	21.83	21.83	21.53	21.61
1172	NYSE	CMSA	Wed, Nov 2, 2022	21.80	22.01	21.50	21.86
1171	NYSE	CMSA	Tue, Nov 1, 2022	21.63	21.90	21.61	21.65
1170	NYSE	CMSA	Mon, Oct 31, 2022	22.11	22.11	21.63	21.63
1169	NYSE	CMSA	Fri, Oct 28, 2022	21.78	22.26	21.78	22.03
1168	NYSE	CMSA	Thu, Oct 27, 2022	21.73	22.08	21.73	21.99
1167	NYSE	CMSA	Wed, Oct 26, 2022	21.79	22.15	21.62	21.84
1166	NYSE	CMSA	Tue, Oct 25, 2022	21.61	21.89	21.61	21.76
1165	NYSE	CMSA	Mon, Oct 24, 2022	21.69	21.72	21.50	21.57
1164	NYSE	CMSA	Fri, Oct 21, 2022	21.58	21.92	21.37	21.52
1163	NYSE	CMSA	Thu, Oct 20, 2022	22.15	22.17	21.72	21.72
1162	NYSE	CMSA	Wed, Oct 19, 2022	22.37	22.47	22.27	22.30
1161	NYSE	CMSA	Tue, Oct 18, 2022	22.47	22.71	22.34	22.34
1160	NYSE	CMSA	Mon, Oct 17, 2022	22.54	22.73	22.43	22.43
1159	NYSE	CMSA	Fri, Oct 14, 2022	23.09	23.09	22.42	22.42
1158	NYSE	CMSA	Thu, Oct 13, 2022	22.68	22.90	22.25	22.64
1157	NYSE	CMSA	Wed, Oct 12, 2022	23.08	23.21	22.87	22.87
1156	NYSE	CMSA	Tue, Oct 11, 2022	23.29	23.29	22.99	23.05
1155	NYSE	CMSA	Mon, Oct 10, 2022	23.79	23.84	23.35	23.35
1154	NYSE	CMSA	Fri, Oct 7, 2022	23.84	24.00	23.65	23.65
1153	NYSE	CMSA	Thu, Oct 6, 2022	24.14	24.35	24.02	24.02
1152	NYSE	CMSA	Wed, Oct 5, 2022	24.35	24.35	24.18	24.23
1151	NYSE	CMSA	Tue, Oct 4, 2022	24.38	24.59	24.38	24.42
1150	NYSE	CMSA	Mon, Oct 3, 2022	23.91	24.37	23.91	24.37
1149	NYSE	CMSA	Fri, Sep 30, 2022	23.61	23.97	23.61	23.95
1148	NYSE	CMSA	Thu, Sep 29, 2022	23.75	23.96	23.48	23.87
1147	NYSE	CMSA	Wed, Sep 28, 2022	23.64	23.96	23.52	23.96
1146	NYSE	CMSA	Tue, Sep 27, 2022	23.44	23.69	23.25	23.69
1145	NYSE	CMSA	Mon, Sep 26, 2022	23.47	23.50	23.25	23.40
1144	NYSE	CMSA	Fri, Sep 23, 2022	23.55	23.63	23.37	23.42
1143	NYSE	CMSA	Thu, Sep 22, 2022	23.89	23.89	23.39	23.54
1142	NYSE	CMSA	Wed, Sep 21, 2022	23.66	23.95	23.66	23.94
1141	NYSE	CMSA	Tue, Sep 20, 2022	23.53	23.68	23.36	23.68
1140	NYSE	CMSA	Mon, Sep 19, 2022	23.73	23.73	23.45	23.70
1139	NYSE	CMSA	Fri, Sep 16, 2022	23.64	23.66	23.50	23.66
1138	NYSE	CMSA	Thu, Sep 15, 2022	23.75	23.97	23.55	23.56
1137	NYSE	CMSA	Wed, Sep 14, 2022	23.56	23.80	23.45	23.78
1136	NYSE	CMSA	Tue, Sep 13, 2022	23.53	23.63	23.38	23.63
1135	NYSE	CMSA	Mon, Sep 12, 2022	23.50	23.73	23.44	23.61
1134	NYSE	CMSA	Fri, Sep 9, 2022	23.52	23.74	23.37	23.59
1133	NYSE	CMSA	Thu, Sep 8, 2022	23.43	23.50	23.24	23.24
1132	NYSE	CMSA	Wed, Sep 7, 2022	23.77	23.77	23.43	23.43
1131	NYSE	CMSA	Tue, Sep 6, 2022	23.69	23.93	23.30	23.51
1130	NYSE	CMSA	Fri, Sep 2, 2022	23.81	23.91	23.59	23.59
1129	NYSE	CMSA	Thu, Sep 1, 2022	23.76	23.98	23.53	23.66
1128	NYSE	CMSA	Wed, Aug 31, 2022	23.95	24.03	23.75	23.75
1127	NYSE	CMSA	Tue, Aug 30, 2022	24.28	24.39	23.95	23.95
1126	NYSE	CMSA	Mon, Aug 29, 2022	24.75	24.85	24.53	24.18
1125	NYSE	CMSA	Fri, Aug 26, 2022	25.08	25.08	24.75	24.79
1124	NYSE	CMSA	Thu, Aug 25, 2022	24.67	24.90	24.67	24.90
1123	NYSE	CMSA	Wed, Aug 24, 2022	24.46	24.75	24.44	24.53
1122	NYSE	CMSA	Tue, Aug 23, 2022	25.35	25.36	24.01	24.53
1121	NYSE	CMSA	Mon, Aug 22, 2022	25.23	25.74	25.09	25.23
1120	NYSE	CMSA	Fri, Aug 19, 2022	25.57	25.58	25.23	25.30
1119	NYSE	CMSA	Thu, Aug 18, 2022	25.51	25.60	25.48	25.50
1118	NYSE	CMSA	Wed, Aug 17, 2022	25.73	25.73	25.51	25.51
1117	NYSE	CMSA	Tue, Aug 16, 2022	25.83	25.96	25.72	25.83
1116	NYSE	CMSA	Mon, Aug 15, 2022	25.86	25.99	25.82	25.86
1115	NYSE	CMSA	Fri, Aug 12, 2022	25.81	25.98	25.81	25.84
1114	NYSE	CMSA	Thu, Aug 11, 2022	25.90	25.90	25.77	25.79
1113	NYSE	CMSA	Wed, Aug 10, 2022	25.82	25.98	25.63	25.78
1112	NYSE	CMSA	Tue, Aug 9, 2022	25.72	25.89	25.69	25.69
1111	NYSE	CMSA	Mon, Aug 8, 2022	26.05	26.07	25.86	25.88
1110	NYSE	CMSA	Fri, Aug 5, 2022	25.97	26.10	25.78	25.90
1109	NYSE	CMSA	Thu, Aug 4, 2022	26.10	26.21	25.86	26.19
1108	NYSE	CMSA	Wed, Aug 3, 2022	25.91	26.19	25.66	26.17
1107	NYSE	CMSA	Tue, Aug 2, 2022	25.58	26.26	25.42	26.01
1106	NYSE	CMSA	Mon, Aug 1, 2022	25.47	25.78	25.47	25.58
1105	NYSE	CMSA	Fri, Jul 29, 2022	25.40	25.69	25.31	25.53
1104	NYSE	CMSA	Thu, Jul 28, 2022	25.21	25.40	25.17	25.38
1103	NYSE	CMSA	Wed, Jul 27, 2022	25.19	25.33	25.19	25.26
1102	NYSE	CMSA	Tue, Jul 26, 2022	25.17	25.31	25.17	25.20
1101	NYSE	CMSA	Mon, Jul 25, 2022	25.28	25.33	25.15	25.16
1100	NYSE	CMSA	Fri, Jul 22, 2022	25.30	25.42	25.21	25.32
1099	NYSE	CMSA	Thu, Jul 21, 2022	25.10	25.30	25.09	25.22
1098	NYSE	CMSA	Wed, Jul 20, 2022	25.09	25.28	25.02	25.17
1097	NYSE	CMSA	Tue, Jul 19, 2022	25.13	25.19	24.95	25.09
1096	NYSE	CMSA	Mon, Jul 18, 2022	24.99	25.27	24.83	25.03
1095	NYSE	CMSA	Fri, Jul 15, 2022	25.00	25.23	24.88	25.00
1094	NYSE	CMSA	Thu, Jul 14, 2022	24.61	25.00	24.61	24.89
1093	NYSE	CMSA	Wed, Jul 13, 2022	24.92	25.08	24.67	24.86
1092	NYSE	CMSA	Tue, Jul 12, 2022	24.95	25.10	24.86	24.86
1091	NYSE	CMSA	Mon, Jul 11, 2022	24.97	25.10	24.85	24.95
1090	NYSE	CMSA	Fri, Jul 8, 2022	25.05	25.08	24.69	24.90
1089	NYSE	CMSA	Thu, Jul 7, 2022	24.75	25.16	24.75	24.96
1088	NYSE	CMSA	Wed, Jul 6, 2022	24.57	24.95	24.55	24.68
1087	NYSE	CMSA	Tue, Jul 5, 2022	24.49	24.81	24.24	24.55
1086	NYSE	CMSA	Fri, Jul 1, 2022	24.52	24.60	24.12	24.58
1085	NYSE	CMSA	Thu, Jun 30, 2022	24.17	24.69	24.00	24.60
1084	NYSE	CMSA	Wed, Jun 29, 2022	24.29	24.30	24.17	24.17
1083	NYSE	CMSA	Tue, Jun 28, 2022	24.30	24.30	24.04	24.21
1082	NYSE	CMSA	Mon, Jun 27, 2022	24.19	24.40	24.04	24.19
1081	NYSE	CMSA	Fri, Jun 24, 2022	24.46	24.46	24.03	24.19
1080	NYSE	CMSA	Thu, Jun 23, 2022	24.35	24.62	24.08	24.37
1079	NYSE	CMSA	Wed, Jun 22, 2022	24.25	24.49	24.10	24.37
1078	NYSE	CMSA	Tue, Jun 21, 2022	24.06	24.44	24.06	24.25
1077	NYSE	CMSA	Fri, Jun 17, 2022	24.10	24.23	23.75	24.04
1076	NYSE	CMSA	Thu, Jun 16, 2022	24.01	24.18	23.88	23.91
1075	NYSE	CMSA	Wed, Jun 15, 2022	24.19	24.39	23.87	24.07
1074	NYSE	CMSA	Tue, Jun 14, 2022	23.94	24.05	23.61	23.93
1073	NYSE	CMSA	Mon, Jun 13, 2022	24.49	24.49	23.63	23.81
1072	NYSE	CMSA	Fri, Jun 10, 2022	24.90	24.90	24.42	24.59
1071	NYSE	CMSA	Thu, Jun 9, 2022	25.06	25.22	25.06	25.13
1070	NYSE	CMSA	Wed, Jun 8, 2022	25.37	25.40	25.09	25.22
1069	NYSE	CMSA	Tue, Jun 7, 2022	25.18	25.39	25.07	25.17
1068	NYSE	CMSA	Mon, Jun 6, 2022	25.31	25.31	25.12	25.24
1067	NYSE	CMSA	Fri, Jun 3, 2022	25.07	25.39	25.01	25.31
1066	NYSE	CMSA	Thu, Jun 2, 2022	25.10	25.38	24.92	25.20
1065	NYSE	CMSA	Wed, Jun 1, 2022	25.16	25.20	25.00	25.13
1064	NYSE	CMSA	Tue, May 31, 2022	24.75	25.24	24.75	25.24
1063	NYSE	CMSA	Fri, May 27, 2022	24.65	25.19	24.65	25.19
1062	NYSE	CMSA	Thu, May 26, 2022	24.44	24.99	24.44	24.42
1061	NYSE	CMSA	Wed, May 25, 2022	24.35	24.70	24.04	24.44
1060	NYSE	CMSA	Tue, May 24, 2022	23.95	24.12	23.93	24.07
1059	NYSE	CMSA	Mon, May 23, 2022	23.91	23.98	23.83	23.93
1058	NYSE	CMSA	Fri, May 20, 2022	23.77	23.85	23.75	23.80
1057	NYSE	CMSA	Thu, May 19, 2022	23.66	23.93	23.66	23.71
1056	NYSE	CMSA	Wed, May 18, 2022	23.74	23.90	23.61	23.65
1055	NYSE	CMSA	Tue, May 17, 2022	24.15	24.29	23.71	23.71
1054	NYSE	CMSA	Mon, May 16, 2022	24.06	24.06	23.54	23.69
1053	NYSE	CMSA	Fri, May 13, 2022	23.63	23.93	23.63	23.73
1052	NYSE	CMSA	Thu, May 12, 2022	23.48	23.86	23.44	23.63
1051	NYSE	CMSA	Wed, May 11, 2022	23.56	23.77	23.41	23.63
1050	NYSE	CMSA	Tue, May 10, 2022	23.74	24.13	23.34	23.49
1049	NYSE	CMSA	Mon, May 9, 2022	23.80	24.14	23.60	23.60
1048	NYSE	CMSA	Fri, May 6, 2022	24.09	24.27	23.82	23.93
1047	NYSE	CMSA	Thu, May 5, 2022	24.41	24.66	23.82	24.10
1046	NYSE	CMSA	Wed, May 4, 2022	24.33	24.98	24.24	24.72
1045	NYSE	CMSA	Tue, May 3, 2022	24.65	24.68	24.42	24.43
1044	NYSE	CMSA	Mon, May 2, 2022	24.52	24.87	24.42	24.48
1043	NYSE	CMSA	Fri, Apr 29, 2022	24.93	24.99	24.24	24.87
1042	NYSE	CMSA	Thu, Apr 28, 2022	24.60	25.10	24.60	24.89
1041	NYSE	CMSA	Wed, Apr 27, 2022	24.86	24.86	24.45	24.60
1040	NYSE	CMSA	Tue, Apr 26, 2022	24.74	24.87	24.74	24.79
1039	NYSE	CMSA	Mon, Apr 25, 2022	24.70	24.81	24.70	24.71
1038	NYSE	CMSA	Fri, Apr 22, 2022	24.65	24.74	24.60	24.64
1037	NYSE	CMSA	Thu, Apr 21, 2022	24.90	24.90	24.53	24.53
1036	NYSE	CMSA	Wed, Apr 20, 2022	24.76	24.97	24.61	24.76
1035	NYSE	CMSA	Tue, Apr 19, 2022	24.71	24.84	24.71	24.84
1034	NYSE	CMSA	Mon, Apr 18, 2022	24.78	24.89	24.73	24.73
1033	NYSE	CMSA	Thu, Apr 14, 2022	25.05	25.05	24.86	24.86
1032	NYSE	CMSA	Wed, Apr 13, 2022	24.99	25.16	24.87	24.88
1031	NYSE	CMSA	Tue, Apr 12, 2022	24.83	24.97	24.77	24.90
1030	NYSE	CMSA	Mon, Apr 11, 2022	24.95	24.95	24.71	24.82
1029	NYSE	CMSA	Fri, Apr 8, 2022	24.91	25.00	24.91	24.95
1028	NYSE	CMSA	Thu, Apr 7, 2022	25.32	25.32	24.94	24.94
1027	NYSE	CMSA	Wed, Apr 6, 2022	24.90	25.04	24.90	24.94
1026	NYSE	CMSA	Tue, Apr 5, 2022	25.06	25.13	24.92	24.99
1025	NYSE	CMSA	Mon, Apr 4, 2022	25.33	25.33	25.25	25.33
1024	NYSE	CMSA	Fri, Apr 1, 2022	25.23	25.54	25.23	25.39
1023	NYSE	CMSA	Thu, Mar 31, 2022	25.44	25.63	25.36	25.36
1022	NYSE	CMSA	Wed, Mar 30, 2022	25.49	25.66	25.41	25.43
1021	NYSE	CMSA	Tue, Mar 29, 2022	25.25	25.49	25.21	25.39
1020	NYSE	CMSA	Mon, Mar 28, 2022	25.12	25.27	25.04	25.19
1019	NYSE	CMSA	Fri, Mar 25, 2022	25.27	25.27	25.06	25.07
1018	NYSE	CMSA	Thu, Mar 24, 2022	25.15	25.27	25.15	25.26
1017	NYSE	CMSA	Wed, Mar 23, 2022	25.19	25.35	25.05	25.34
1016	NYSE	CMSA	Tue, Mar 22, 2022	25.17	25.39	25.17	25.24
1015	NYSE	CMSA	Mon, Mar 21, 2022	25.39	25.50	25.01	25.29
1014	NYSE	CMSA	Fri, Mar 18, 2022	25.53	25.64	25.25	25.53
1013	NYSE	CMSA	Thu, Mar 17, 2022	25.09	25.53	25.09	25.28
1012	NYSE	CMSA	Wed, Mar 16, 2022	24.85	25.16	24.85	25.16
1011	NYSE	CMSA	Tue, Mar 15, 2022	25.16	25.16	24.84	24.90
1010	NYSE	CMSA	Mon, Mar 14, 2022	25.10	25.14	24.64	24.84
1009	NYSE	CMSA	Fri, Mar 11, 2022	25.37	25.39	25.24	25.24
1008	NYSE	CMSA	Thu, Mar 10, 2022	25.35	25.59	25.28	25.39
1007	NYSE	CMSA	Wed, Mar 9, 2022	25.54	25.54	25.34	25.35
1006	NYSE	CMSA	Tue, Mar 8, 2022	25.34	25.61	25.26	25.39
1005	NYSE	CMSA	Mon, Mar 7, 2022	25.45	25.56	25.26	25.49
1004	NYSE	CMSA	Fri, Mar 4, 2022	25.46	25.65	25.45	25.59
1003	NYSE	CMSA	Thu, Mar 3, 2022	25.55	25.68	25.55	25.57
1002	NYSE	CMSA	Wed, Mar 2, 2022	25.46	25.54	25.39	25.54
1001	NYSE	CMSA	Tue, Mar 1, 2022	25.29	25.57	25.28	25.43
1000	NYSE	CMSA	Mon, Feb 28, 2022	25.25	25.39	25.25	25.26
999	NYSE	CMSA	Fri, Feb 25, 2022	25.38	25.76	25.24	25.33
998	NYSE	CMSA	Thu, Feb 24, 2022	25.68	25.68	25.36	25.20
997	NYSE	CMSA	Wed, Feb 23, 2022	25.83	25.88	25.75	25.75
996	NYSE	CMSA	Tue, Feb 22, 2022	25.68	25.88	25.68	25.78
995	NYSE	CMSA	Fri, Feb 18, 2022	25.66	26.05	25.66	25.85
994	NYSE	CMSA	Thu, Feb 17, 2022	25.66	25.69	25.63	25.63
993	NYSE	CMSA	Wed, Feb 16, 2022	25.78	25.80	25.62	25.75
992	NYSE	CMSA	Tue, Feb 15, 2022	25.30	25.89	25.26	25.53
991	NYSE	CMSA	Mon, Feb 14, 2022	25.50	25.70	25.27	25.27
990	NYSE	CMSA	Fri, Feb 11, 2022	25.90	25.90	25.39	25.50
989	NYSE	CMSA	Thu, Feb 10, 2022	25.65	25.86	25.61	25.81
988	NYSE	CMSA	Wed, Feb 9, 2022	25.74	25.99	25.74	25.75
987	NYSE	CMSA	Tue, Feb 8, 2022	25.69	25.91	25.60	25.74
986	NYSE	CMSA	Mon, Feb 7, 2022	25.85	25.97	25.70	25.74
985	NYSE	CMSA	Fri, Feb 4, 2022	25.76	25.92	25.76	25.85
984	NYSE	CMSA	Thu, Feb 3, 2022	25.77	26.00	25.75	25.88
983	NYSE	CMSA	Wed, Feb 2, 2022	26.08	26.08	25.90	25.90
982	NYSE	CMSA	Tue, Feb 1, 2022	25.93	26.07	25.89	26.04
981	NYSE	CMSA	Mon, Jan 31, 2022	25.70	25.96	25.70	25.88
980	NYSE	CMSA	Fri, Jan 28, 2022	25.64	25.98	25.62	25.80
979	NYSE	CMSA	Thu, Jan 27, 2022	25.73	25.89	25.70	25.73
978	NYSE	CMSA	Wed, Jan 26, 2022	25.91	25.95	25.65	25.83
977	NYSE	CMSA	Tue, Jan 25, 2022	25.88	25.96	25.85	25.87
976	NYSE	CMSA	Mon, Jan 24, 2022	25.98	26.07	25.87	25.95
975	NYSE	CMSA	Fri, Jan 21, 2022	26.09	26.15	26.03	26.09
974	NYSE	CMSA	Thu, Jan 20, 2022	26.09	26.18	25.98	26.01
973	NYSE	CMSA	Wed, Jan 19, 2022	26.00	26.13	25.99	25.99
972	NYSE	CMSA	Tue, Jan 18, 2022	25.98	26.12	25.98	25.98
971	NYSE	CMSA	Fri, Jan 14, 2022	26.08	26.18	25.96	26.06
970	NYSE	CMSA	Thu, Jan 13, 2022	26.12	26.19	26.10	26.19
969	NYSE	CMSA	Wed, Jan 12, 2022	26.28	26.29	26.10	26.10
968	NYSE	CMSA	Tue, Jan 11, 2022	26.25	26.27	26.05	26.18
967	NYSE	CMSA	Mon, Jan 10, 2022	25.89	26.06	25.88	26.06
966	NYSE	CMSA	Fri, Jan 7, 2022	25.92	26.11	25.86	25.89
965	NYSE	CMSA	Thu, Jan 6, 2022	25.92	25.99	25.82	25.99
964	NYSE	CMSA	Wed, Jan 5, 2022	26.00	26.10	25.79	25.83
963	NYSE	CMSA	Tue, Jan 4, 2022	26.32	26.32	25.88	25.98
962	NYSE	CMSA	Mon, Jan 3, 2022	26.34	26.35	26.18	26.27
961	NYSE	CMSA	Fri, Dec 31, 2021	26.12	26.43	26.12	26.43
960	NYSE	CMSA	Thu, Dec 30, 2021	26.07	26.14	26.07	26.13
959	NYSE	CMSA	Wed, Dec 29, 2021	26.01	26.06	26.01	26.05
958	NYSE	CMSA	Tue, Dec 28, 2021	26.06	26.07	26.00	26.04
957	NYSE	CMSA	Mon, Dec 27, 2021	26.10	26.10	26.01	26.01
956	NYSE	CMSA	Thu, Dec 23, 2021	26.13	26.13	26.02	26.05
955	NYSE	CMSA	Wed, Dec 22, 2021	26.03	26.12	25.96	26.11
954	NYSE	CMSA	Tue, Dec 21, 2021	25.97	26.04	25.95	25.99
953	NYSE	CMSA	Mon, Dec 20, 2021	25.95	25.99	25.90	25.96
952	NYSE	CMSA	Fri, Dec 17, 2021	26.02	26.07	26.00	26.02
951	NYSE	CMSA	Thu, Dec 16, 2021	25.95	26.03	25.90	26.03
950	NYSE	CMSA	Wed, Dec 15, 2021	25.90	25.91	25.82	25.89
949	NYSE	CMSA	Tue, Dec 14, 2021	25.84	25.88	25.80	25.82
948	NYSE	CMSA	Mon, Dec 13, 2021	25.84	25.87	25.80	25.86
947	NYSE	CMSA	Fri, Dec 10, 2021	25.99	25.99	25.82	25.85
946	NYSE	CMSA	Thu, Dec 9, 2021	25.88	25.95	25.87	25.88
945	NYSE	CMSA	Wed, Dec 8, 2021	25.91	25.99	25.84	25.91
944	NYSE	CMSA	Tue, Dec 7, 2021	26.02	26.08	25.94	26.01
943	NYSE	CMSA	Mon, Dec 6, 2021	25.85	26.00	25.84	25.97
942	NYSE	CMSA	Fri, Dec 3, 2021	25.97	25.98	25.82	25.98
941	NYSE	CMSA	Thu, Dec 2, 2021	26.03	26.04	25.94	25.99
940	NYSE	CMSA	Wed, Dec 1, 2021	26.09	26.15	25.86	25.94
939	NYSE	CMSA	Tue, Nov 30, 2021	26.11	26.13	26.01	26.02
938	NYSE	CMSA	Mon, Nov 29, 2021	26.19	26.19	25.97	26.07
937	NYSE	CMSA	Fri, Nov 26, 2021	26.34	26.39	26.10	25.94
936	NYSE	CMSA	Wed, Nov 24, 2021	26.28	26.41	26.25	26.35
935	NYSE	CMSA	Tue, Nov 23, 2021	26.31	26.36	26.30	26.32
934	NYSE	CMSA	Mon, Nov 22, 2021	26.38	26.48	26.30	26.31
933	NYSE	CMSA	Fri, Nov 19, 2021	26.41	26.43	26.30	26.33
932	NYSE	CMSA	Thu, Nov 18, 2021	26.37	26.43	26.32	26.43
931	NYSE	CMSA	Wed, Nov 17, 2021	26.46	26.46	26.30	26.31
930	NYSE	CMSA	Tue, Nov 16, 2021	26.34	26.44	26.33	26.33
929	NYSE	CMSA	Mon, Nov 15, 2021	26.53	26.53	26.31	26.34
928	NYSE	CMSA	Fri, Nov 12, 2021	26.95	27.02	26.50	26.50
927	NYSE	CMSA	Thu, Nov 11, 2021	26.95	26.99	26.95	26.95
926	NYSE	CMSA	Wed, Nov 10, 2021	27.13	27.13	26.82	26.82
925	NYSE	CMSA	Tue, Nov 9, 2021	27.10	27.22	26.95	27.07
924	NYSE	CMSA	Mon, Nov 8, 2021	27.10	27.10	26.93	26.93
923	NYSE	CMSA	Fri, Nov 5, 2021	26.97	27.01	26.94	27.00
922	NYSE	CMSA	Thu, Nov 4, 2021	27.10	27.10	26.91	27.02
921	NYSE	CMSA	Wed, Nov 3, 2021	26.95	27.00	26.85	26.99
920	NYSE	CMSA	Tue, Nov 2, 2021	26.94	27.00	26.94	26.99
919	NYSE	CMSA	Mon, Nov 1, 2021	26.87	26.98	26.84	26.98
918	NYSE	CMSA	Fri, Oct 29, 2021	26.82	26.95	26.60	26.72
917	NYSE	CMSA	Thu, Oct 28, 2021	26.89	26.91	26.79	26.91
916	NYSE	CMSA	Wed, Oct 27, 2021	26.84	26.84	26.74	26.84
915	NYSE	CMSA	Tue, Oct 26, 2021	26.76	26.76	26.76	26.76
914	NYSE	CMSA	Mon, Oct 25, 2021	26.66	26.82	26.65	26.79
913	NYSE	CMSA	Fri, Oct 22, 2021	26.61	26.69	26.61	26.69
912	NYSE	CMSA	Thu, Oct 21, 2021	26.71	26.78	26.69	26.72
911	NYSE	CMSA	Wed, Oct 20, 2021	26.44	26.81	26.44	26.81
910	NYSE	CMSA	Tue, Oct 19, 2021	26.51	26.60	26.42	26.53
909	NYSE	CMSA	Mon, Oct 18, 2021	26.44	26.73	26.43	26.64
908	NYSE	CMSA	Fri, Oct 15, 2021	26.76	26.83	26.60	26.62
907	NYSE	CMSA	Thu, Oct 14, 2021	26.48	26.88	26.48	26.88
906	NYSE	CMSA	Wed, Oct 13, 2021	26.44	26.56	26.40	26.56
905	NYSE	CMSA	Tue, Oct 12, 2021	26.29	26.45	26.29	26.45
904	NYSE	CMSA	Mon, Oct 11, 2021	26.20	26.28	26.19	26.21
903	NYSE	CMSA	Fri, Oct 8, 2021	26.20	26.32	26.20	26.32
902	NYSE	CMSA	Thu, Oct 7, 2021	26.34	26.54	26.26	26.31
901	NYSE	CMSA	Wed, Oct 6, 2021	26.23	26.41	26.23	26.29
900	NYSE	CMSA	Tue, Oct 5, 2021	26.28	26.40	26.25	26.33
899	NYSE	CMSA	Mon, Oct 4, 2021	26.47	26.64	26.47	26.49
898	NYSE	CMSA	Fri, Oct 1, 2021	26.59	26.73	26.59	26.62
897	NYSE	CMSA	Thu, Sep 30, 2021	26.24	26.73	26.24	26.73
896	NYSE	CMSA	Wed, Sep 29, 2021	26.18	26.53	26.18	26.35
895	NYSE	CMSA	Tue, Sep 28, 2021	26.22	26.32	26.02	26.14
894	NYSE	CMSA	Mon, Sep 27, 2021	26.63	26.64	26.36	26.45
893	NYSE	CMSA	Fri, Sep 24, 2021	26.66	26.66	26.48	26.53
892	NYSE	CMSA	Thu, Sep 23, 2021	26.70	26.74	26.53	26.62
891	NYSE	CMSA	Wed, Sep 22, 2021	26.66	26.72	26.66	26.70
890	NYSE	CMSA	Tue, Sep 21, 2021	26.66	26.76	26.61	26.62
889	NYSE	CMSA	Mon, Sep 20, 2021	26.80	26.80	26.55	26.73
888	NYSE	CMSA	Fri, Sep 17, 2021	26.96	26.96	26.82	26.86
887	NYSE	CMSA	Thu, Sep 16, 2021	26.78	26.97	26.78	26.93
886	NYSE	CMSA	Wed, Sep 15, 2021	26.84	26.86	26.76	26.80
885	NYSE	CMSA	Tue, Sep 14, 2021	26.82	26.85	26.75	26.85
884	NYSE	CMSA	Mon, Sep 13, 2021	26.75	26.81	26.75	26.81
883	NYSE	CMSA	Fri, Sep 10, 2021	26.73	26.81	26.71	26.79
882	NYSE	CMSA	Thu, Sep 9, 2021	26.68	26.84	26.65	26.84
881	NYSE	CMSA	Wed, Sep 8, 2021	26.84	26.84	26.64	26.69
880	NYSE	CMSA	Tue, Sep 7, 2021	26.80	26.93	26.72	26.83
879	NYSE	CMSA	Fri, Sep 3, 2021	26.89	26.96	26.80	26.89
878	NYSE	CMSA	Thu, Sep 2, 2021	26.85	26.97	26.85	26.95
877	NYSE	CMSA	Wed, Sep 1, 2021	26.80	26.94	26.79	26.90
876	NYSE	CMSA	Tue, Aug 31, 2021	26.89	26.95	26.68	26.68
875	NYSE	CMSA	Mon, Aug 30, 2021	26.85	26.97	26.82	26.93
874	NYSE	CMSA	Fri, Aug 27, 2021	27.16	27.19	27.10	26.84
873	NYSE	CMSA	Thu, Aug 26, 2021	27.11	27.16	27.11	27.15
872	NYSE	CMSA	Wed, Aug 25, 2021	27.13	27.18	27.12	27.16
871	NYSE	CMSA	Tue, Aug 24, 2021	27.16	27.17	27.15	27.17
870	NYSE	CMSA	Mon, Aug 23, 2021	27.16	27.17	27.13	27.16
869	NYSE	CMSA	Fri, Aug 20, 2021	27.04	27.16	27.04	27.15
868	NYSE	CMSA	Thu, Aug 19, 2021	27.10	27.13	27.05	27.12
867	NYSE	CMSA	Wed, Aug 18, 2021	27.16	27.16	27.08	27.14
866	NYSE	CMSA	Tue, Aug 17, 2021	27.16	27.18	27.10	27.17
865	NYSE	CMSA	Mon, Aug 16, 2021	27.14	27.26	27.14	27.26
864	NYSE	CMSA	Fri, Aug 13, 2021	27.16	27.22	27.16	27.22
863	NYSE	CMSA	Thu, Aug 12, 2021	27.06	27.20	27.06	27.16
862	NYSE	CMSA	Wed, Aug 11, 2021	27.01	27.11	26.99	27.09
861	NYSE	CMSA	Tue, Aug 10, 2021	27.00	27.00	26.87	27.00
860	NYSE	CMSA	Mon, Aug 9, 2021	27.15	27.27	27.15	27.21
859	NYSE	CMSA	Fri, Aug 6, 2021	27.24	27.29	27.15	27.26
858	NYSE	CMSA	Thu, Aug 5, 2021	27.26	27.35	27.19	27.25
857	NYSE	CMSA	Wed, Aug 4, 2021	27.22	27.23	27.14	27.23
856	NYSE	CMSA	Tue, Aug 3, 2021	27.13	27.23	27.12	27.23
855	NYSE	CMSA	Mon, Aug 2, 2021	27.10	27.25	27.06	27.24
854	NYSE	CMSA	Fri, Jul 30, 2021	27.02	27.14	27.02	27.14
853	NYSE	CMSA	Thu, Jul 29, 2021	26.99	27.05	26.91	27.04
852	NYSE	CMSA	Wed, Jul 28, 2021	26.90	26.95	26.82	26.95
851	NYSE	CMSA	Tue, Jul 27, 2021	26.80	26.94	26.80	26.94
850	NYSE	CMSA	Mon, Jul 26, 2021	26.89	26.96	26.83	26.89
849	NYSE	CMSA	Fri, Jul 23, 2021	26.96	26.96	26.90	26.96
848	NYSE	CMSA	Thu, Jul 22, 2021	26.92	26.96	26.89	26.95
847	NYSE	CMSA	Wed, Jul 21, 2021	26.99	27.01	26.90	26.97
846	NYSE	CMSA	Tue, Jul 20, 2021	26.95	27.02	26.90	27.00
845	NYSE	CMSA	Mon, Jul 19, 2021	26.90	26.94	26.84	26.90
844	NYSE	CMSA	Fri, Jul 16, 2021	27.04	27.04	26.94	27.04
843	NYSE	CMSA	Thu, Jul 15, 2021	27.02	27.10	27.01	27.05
842	NYSE	CMSA	Wed, Jul 14, 2021	27.04	27.07	27.03	27.07
841	NYSE	CMSA	Tue, Jul 13, 2021	27.08	27.10	26.94	27.05
840	NYSE	CMSA	Mon, Jul 12, 2021	27.07	27.10	27.01	27.10
839	NYSE	CMSA	Fri, Jul 9, 2021	27.06	27.12	27.06	27.12
838	NYSE	CMSA	Thu, Jul 8, 2021	27.03	27.10	27.02	27.06
837	NYSE	CMSA	Wed, Jul 7, 2021	27.10	27.16	27.02	27.12
836	NYSE	CMSA	Tue, Jul 6, 2021	27.04	27.12	27.01	27.10
835	NYSE	CMSA	Fri, Jul 2, 2021	27.04	27.13	27.04	27.13
834	NYSE	CMSA	Thu, Jul 1, 2021	27.01	27.07	26.96	27.07
833	NYSE	CMSA	Wed, Jun 30, 2021	27.21	27.27	27.01	27.01
832	NYSE	CMSA	Tue, Jun 29, 2021	27.50	27.50	27.15	27.32
831	NYSE	CMSA	Mon, Jun 28, 2021	27.52	27.52	27.39	27.43
830	NYSE	CMSA	Fri, Jun 25, 2021	27.60	27.61	27.54	27.56
829	NYSE	CMSA	Thu, Jun 24, 2021	27.63	27.64	27.48	27.59
828	NYSE	CMSA	Wed, Jun 23, 2021	27.63	27.79	27.63	27.78
827	NYSE	CMSA	Tue, Jun 22, 2021	27.46	27.80	27.31	27.80
826	NYSE	CMSA	Mon, Jun 21, 2021	27.58	27.58	27.42	27.55
825	NYSE	CMSA	Fri, Jun 18, 2021	27.54	27.56	27.37	27.41
824	NYSE	CMSA	Thu, Jun 17, 2021	27.35	27.63	27.35	27.63
823	NYSE	CMSA	Wed, Jun 16, 2021	27.35	27.43	27.19	27.43
822	NYSE	CMSA	Tue, Jun 15, 2021	27.44	27.50	27.27	27.35
821	NYSE	CMSA	Mon, Jun 14, 2021	27.27	27.35	27.16	27.31
820	NYSE	CMSA	Fri, Jun 11, 2021	27.38	27.38	27.31	27.33
819	NYSE	CMSA	Thu, Jun 10, 2021	27.26	27.38	27.26	27.33
818	NYSE	CMSA	Wed, Jun 9, 2021	27.27	27.45	27.27	27.31
817	NYSE	CMSA	Tue, Jun 8, 2021	27.36	27.37	27.22	27.34
816	NYSE	CMSA	Mon, Jun 7, 2021	27.40	27.50	27.36	27.50
815	NYSE	CMSA	Fri, Jun 4, 2021	27.36	27.49	27.34	27.40
814	NYSE	CMSA	Thu, Jun 3, 2021	27.40	27.87	27.34	27.54
813	NYSE	CMSA	Wed, Jun 2, 2021	27.38	27.59	27.38	27.47
812	NYSE	CMSA	Tue, Jun 1, 2021	27.28	27.49	27.16	27.49
811	NYSE	CMSA	Fri, May 28, 2021	27.30	27.31	26.86	27.31
810	NYSE	CMSA	Thu, May 27, 2021	27.20	27.21	26.91	27.18
809	NYSE	CMSA	Wed, May 26, 2021	27.50	27.56	27.30	26.95
808	NYSE	CMSA	Tue, May 25, 2021	27.26	27.43	27.23	27.43
807	NYSE	CMSA	Mon, May 24, 2021	27.33	27.38	27.18	27.36
806	NYSE	CMSA	Fri, May 21, 2021	27.31	27.45	27.03	27.36
805	NYSE	CMSA	Thu, May 20, 2021	26.98	27.39	26.98	27.39
804	NYSE	CMSA	Wed, May 19, 2021	26.90	26.97	26.89	26.97
803	NYSE	CMSA	Tue, May 18, 2021	26.80	26.98	26.75	26.94
802	NYSE	CMSA	Mon, May 17, 2021	26.94	26.95	26.76	26.84
801	NYSE	CMSA	Fri, May 14, 2021	26.73	26.97	26.73	26.87
800	NYSE	CMSA	Thu, May 13, 2021	26.58	26.99	26.45	26.66
799	NYSE	CMSA	Wed, May 12, 2021	26.71	26.71	26.50	26.56
798	NYSE	CMSA	Tue, May 11, 2021	27.10	27.18	26.77	26.86
797	NYSE	CMSA	Mon, May 10, 2021	27.01	27.27	27.01	27.22
796	NYSE	CMSA	Fri, May 7, 2021	26.89	27.00	26.82	27.00
795	NYSE	CMSA	Thu, May 6, 2021	26.98	26.98	26.74	26.84
794	NYSE	CMSA	Wed, May 5, 2021	26.89	27.06	26.78	26.88
793	NYSE	CMSA	Tue, May 4, 2021	26.86	27.11	26.84	27.11
792	NYSE	CMSA	Mon, May 3, 2021	26.73	26.87	26.73	26.84
791	NYSE	CMSA	Fri, Apr 30, 2021	26.87	26.97	26.70	26.70
790	NYSE	CMSA	Thu, Apr 29, 2021	26.98	26.99	26.78	26.99
789	NYSE	CMSA	Wed, Apr 28, 2021	27.03	27.03	26.88	26.97
788	NYSE	CMSA	Tue, Apr 27, 2021	26.96	27.05	26.93	26.95
787	NYSE	CMSA	Mon, Apr 26, 2021	26.98	27.06	26.89	27.06
786	NYSE	CMSA	Fri, Apr 23, 2021	26.94	27.06	26.93	27.05
785	NYSE	CMSA	Thu, Apr 22, 2021	26.93	26.95	26.86	26.92
784	NYSE	CMSA	Wed, Apr 21, 2021	26.94	26.95	26.77	26.90
783	NYSE	CMSA	Tue, Apr 20, 2021	26.87	26.94	26.77	26.90
782	NYSE	CMSA	Mon, Apr 19, 2021	26.85	26.98	26.83	26.96
781	NYSE	CMSA	Fri, Apr 16, 2021	26.85	26.97	26.82	26.97
780	NYSE	CMSA	Thu, Apr 15, 2021	26.79	26.89	26.77	26.88
779	NYSE	CMSA	Wed, Apr 14, 2021	26.82	26.94	26.82	26.92
778	NYSE	CMSA	Tue, Apr 13, 2021	26.85	26.91	26.80	26.88
777	NYSE	CMSA	Mon, Apr 12, 2021	26.85	26.91	26.85	26.91
776	NYSE	CMSA	Fri, Apr 9, 2021	26.89	26.89	26.75	26.88
775	NYSE	CMSA	Thu, Apr 8, 2021	26.97	26.97	26.84	26.86
774	NYSE	CMSA	Wed, Apr 7, 2021	26.97	26.97	26.88	26.88
773	NYSE	CMSA	Tue, Apr 6, 2021	26.68	26.97	26.68	26.91
772	NYSE	CMSA	Mon, Apr 5, 2021	26.59	26.74	26.45	26.74
771	NYSE	CMSA	Thu, Apr 1, 2021	26.48	26.65	26.48	26.61
770	NYSE	CMSA	Wed, Mar 31, 2021	26.37	26.48	26.37	26.48
769	NYSE	CMSA	Tue, Mar 30, 2021	26.26	26.35	26.21	26.35
768	NYSE	CMSA	Mon, Mar 29, 2021	26.39	26.39	26.32	26.35
767	NYSE	CMSA	Fri, Mar 26, 2021	26.46	26.46	26.32	26.34
766	NYSE	CMSA	Thu, Mar 25, 2021	26.45	26.46	26.36	26.46
765	NYSE	CMSA	Wed, Mar 24, 2021	26.31	26.49	26.31	26.42
764	NYSE	CMSA	Tue, Mar 23, 2021	26.23	26.38	26.17	26.26
763	NYSE	CMSA	Mon, Mar 22, 2021	26.28	26.35	26.27	26.32
762	NYSE	CMSA	Fri, Mar 19, 2021	26.15	26.23	26.01	26.14
761	NYSE	CMSA	Thu, Mar 18, 2021	26.39	26.39	26.17	26.17
760	NYSE	CMSA	Wed, Mar 17, 2021	26.24	26.42	26.24	26.42
759	NYSE	CMSA	Tue, Mar 16, 2021	26.26	26.38	26.25	26.35
758	NYSE	CMSA	Mon, Mar 15, 2021	26.26	26.26	26.16	26.24
757	NYSE	CMSA	Fri, Mar 12, 2021	26.31	26.36	26.06	26.25
756	NYSE	CMSA	Thu, Mar 11, 2021	26.17	26.45	26.13	26.45
755	NYSE	CMSA	Wed, Mar 10, 2021	26.11	26.21	25.98	26.16
754	NYSE	CMSA	Tue, Mar 9, 2021	26.09	26.11	25.89	26.11
753	NYSE	CMSA	Mon, Mar 8, 2021	25.95	26.07	25.86	26.04
752	NYSE	CMSA	Fri, Mar 5, 2021	25.91	25.99	25.75	25.86
751	NYSE	CMSA	Thu, Mar 4, 2021	25.91	26.02	25.86	25.91
750	NYSE	CMSA	Wed, Mar 3, 2021	26.01	26.09	25.83	25.98
749	NYSE	CMSA	Tue, Mar 2, 2021	25.88	26.02	25.84	26.02
748	NYSE	CMSA	Mon, Mar 1, 2021	25.79	26.00	25.77	25.88
747	NYSE	CMSA	Fri, Feb 26, 2021	25.65	25.90	25.65	25.90
746	NYSE	CMSA	Thu, Feb 25, 2021	25.85	25.91	25.67	25.77
745	NYSE	CMSA	Wed, Feb 24, 2021	26.37	26.37	26.17	25.90
744	NYSE	CMSA	Tue, Feb 23, 2021	26.38	26.38	26.33	26.35
743	NYSE	CMSA	Mon, Feb 22, 2021	26.36	26.38	26.25	26.34
742	NYSE	CMSA	Fri, Feb 19, 2021	26.32	26.42	26.30	26.36
741	NYSE	CMSA	Thu, Feb 18, 2021	26.26	26.33	26.07	26.32
740	NYSE	CMSA	Wed, Feb 17, 2021	26.27	26.43	26.21	26.21
739	NYSE	CMSA	Tue, Feb 16, 2021	26.50	26.50	26.22	26.27
738	NYSE	CMSA	Fri, Feb 12, 2021	26.59	26.64	26.40	26.43
737	NYSE	CMSA	Thu, Feb 11, 2021	26.77	26.77	26.55	26.55
736	NYSE	CMSA	Wed, Feb 10, 2021	26.75	26.81	26.60	26.79
735	NYSE	CMSA	Tue, Feb 9, 2021	26.56	26.71	26.56	26.71
734	NYSE	CMSA	Mon, Feb 8, 2021	26.69	26.69	26.51	26.65
733	NYSE	CMSA	Fri, Feb 5, 2021	26.47	26.69	26.47	26.60
732	NYSE	CMSA	Thu, Feb 4, 2021	26.44	26.61	26.44	26.59
731	NYSE	CMSA	Wed, Feb 3, 2021	26.61	26.73	26.45	26.45
730	NYSE	CMSA	Tue, Feb 2, 2021	26.52	26.78	26.52	26.60
729	NYSE	CMSA	Mon, Feb 1, 2021	26.46	26.70	26.46	26.63
728	NYSE	CMSA	Fri, Jan 29, 2021	26.36	26.51	26.26	26.45
727	NYSE	CMSA	Thu, Jan 28, 2021	26.73	26.73	26.37	26.40
726	NYSE	CMSA	Wed, Jan 27, 2021	26.73	26.79	26.41	26.46
725	NYSE	CMSA	Tue, Jan 26, 2021	26.84	26.84	26.84	26.84
724	NYSE	CMSA	Mon, Jan 25, 2021	26.83	26.95	26.76	26.84
723	NYSE	CMSA	Fri, Jan 22, 2021	26.72	26.87	26.72	26.85
722	NYSE	CMSA	Thu, Jan 21, 2021	26.80	26.86	26.72	26.77
721	NYSE	CMSA	Wed, Jan 20, 2021	26.86	26.86	26.74	26.82
720	NYSE	CMSA	Tue, Jan 19, 2021	26.78	26.81	26.72	26.80
719	NYSE	CMSA	Fri, Jan 15, 2021	26.72	26.82	26.70	26.78
718	NYSE	CMSA	Thu, Jan 14, 2021	26.84	26.96	26.67	26.76
717	NYSE	CMSA	Wed, Jan 13, 2021	27.49	27.49	26.74	26.80
716	NYSE	CMSA	Tue, Jan 12, 2021	26.91	26.91	26.66	26.68
715	NYSE	CMSA	Mon, Jan 11, 2021	26.91	26.99	26.91	26.91
714	NYSE	CMSA	Fri, Jan 8, 2021	27.10	27.10	27.00	27.00
713	NYSE	CMSA	Thu, Jan 7, 2021	27.64	27.64	27.03	27.14
712	NYSE	CMSA	Wed, Jan 6, 2021	28.07	28.32	27.19	27.42
711	NYSE	CMSA	Tue, Jan 5, 2021	28.14	28.33	28.09	28.27
710	NYSE	CMSA	Mon, Jan 4, 2021	28.48	28.48	28.14	28.15
709	NYSE	CMSA	Thu, Dec 31, 2020	27.91	28.49	27.91	28.49
708	NYSE	CMSA	Wed, Dec 30, 2020	28.23	28.50	28.07	28.50
707	NYSE	CMSA	Tue, Dec 29, 2020	28.12	28.23	28.07	28.23
706	NYSE	CMSA	Mon, Dec 28, 2020	28.08	28.12	27.86	28.12
705	NYSE	CMSA	Thu, Dec 24, 2020	27.73	28.12	27.73	28.12
704	NYSE	CMSA	Wed, Dec 23, 2020	27.68	28.00	27.64	28.00
703	NYSE	CMSA	Tue, Dec 22, 2020	27.69	27.80	27.49	27.68
702	NYSE	CMSA	Mon, Dec 21, 2020	27.51	27.61	27.47	27.47
701	NYSE	CMSA	Fri, Dec 18, 2020	27.59	27.61	27.41	27.61
700	NYSE	CMSA	Thu, Dec 17, 2020	27.45	27.62	27.32	27.62
699	NYSE	CMSA	Wed, Dec 16, 2020	27.39	27.57	27.39	27.47
698	NYSE	CMSA	Tue, Dec 15, 2020	27.49	27.49	27.12	27.39
697	NYSE	CMSA	Mon, Dec 14, 2020	27.18	27.49	27.18	27.49
696	NYSE	CMSA	Fri, Dec 11, 2020	27.25	27.28	27.25	27.28
695	NYSE	CMSA	Thu, Dec 10, 2020	27.34	27.34	27.10	27.26
694	NYSE	CMSA	Wed, Dec 9, 2020	27.20	27.38	27.09	27.38
693	NYSE	CMSA	Tue, Dec 8, 2020	26.99	27.28	26.99	27.25
692	NYSE	CMSA	Mon, Dec 7, 2020	27.06	27.11	26.94	27.10
691	NYSE	CMSA	Fri, Dec 4, 2020	27.08	27.11	27.03	27.11
690	NYSE	CMSA	Thu, Dec 3, 2020	26.89	27.08	26.89	27.08
689	NYSE	CMSA	Wed, Dec 2, 2020	26.84	27.07	26.84	26.95
688	NYSE	CMSA	Tue, Dec 1, 2020	27.03	27.04	26.85	26.94
687	NYSE	CMSA	Mon, Nov 30, 2020	26.78	26.99	26.78	26.96
686	NYSE	CMSA	Fri, Nov 27, 2020	26.94	27.07	26.77	26.96
685	NYSE	CMSA	Wed, Nov 25, 2020	27.28	27.30	27.13	26.90
684	NYSE	CMSA	Tue, Nov 24, 2020	27.30	27.39	27.17	27.17
683	NYSE	CMSA	Mon, Nov 23, 2020	27.25	27.30	27.19	27.30
682	NYSE	CMSA	Fri, Nov 20, 2020	27.41	27.41	27.12	27.15
681	NYSE	CMSA	Thu, Nov 19, 2020	27.37	27.37	27.27	27.31
680	NYSE	CMSA	Wed, Nov 18, 2020	27.43	27.50	27.39	27.39
679	NYSE	CMSA	Tue, Nov 17, 2020	27.72	27.72	27.35	27.49
678	NYSE	CMSA	Mon, Nov 16, 2020	27.34	27.76	27.28	27.63
677	NYSE	CMSA	Fri, Nov 13, 2020	27.41	27.44	27.39	27.39
676	NYSE	CMSA	Thu, Nov 12, 2020	27.38	27.38	27.28	27.33
675	NYSE	CMSA	Wed, Nov 11, 2020	27.31	27.41	27.30	27.32
674	NYSE	CMSA	Tue, Nov 10, 2020	27.25	27.34	27.25	27.34
673	NYSE	CMSA	Mon, Nov 9, 2020	27.44	27.44	26.99	27.34
672	NYSE	CMSA	Fri, Nov 6, 2020	27.16	27.16	27.01	27.07
671	NYSE	CMSA	Thu, Nov 5, 2020	27.15	27.37	27.05	27.16
670	NYSE	CMSA	Wed, Nov 4, 2020	27.08	27.33	27.08	27.19
669	NYSE	CMSA	Tue, Nov 3, 2020	26.80	27.24	26.80	27.06
668	NYSE	CMSA	Mon, Nov 2, 2020	27.02	27.27	27.02	27.10
667	NYSE	CMSA	Fri, Oct 30, 2020	26.72	27.03	26.72	27.03
666	NYSE	CMSA	Thu, Oct 29, 2020	26.97	26.99	26.85	26.85
665	NYSE	CMSA	Wed, Oct 28, 2020	27.11	27.11	26.75	26.83
664	NYSE	CMSA	Tue, Oct 27, 2020	27.17	27.29	27.15	27.23
663	NYSE	CMSA	Mon, Oct 26, 2020	27.24	27.24	27.03	27.20
662	NYSE	CMSA	Fri, Oct 23, 2020	26.84	27.24	26.80	27.21
661	NYSE	CMSA	Thu, Oct 22, 2020	26.85	27.00	26.64	27.00
660	NYSE	CMSA	Wed, Oct 21, 2020	26.93	26.98	26.65	26.66
659	NYSE	CMSA	Tue, Oct 20, 2020	26.83	26.99	26.83	26.98
658	NYSE	CMSA	Mon, Oct 19, 2020	26.88	26.88	26.67	26.77
657	NYSE	CMSA	Fri, Oct 16, 2020	26.74	27.01	26.74	26.86
656	NYSE	CMSA	Thu, Oct 15, 2020	26.99	27.09	26.92	27.09
655	NYSE	CMSA	Wed, Oct 14, 2020	26.92	27.01	26.92	26.95
654	NYSE	CMSA	Tue, Oct 13, 2020	26.83	27.00	26.83	27.00
653	NYSE	CMSA	Mon, Oct 12, 2020	26.99	26.99	26.83	26.90
652	NYSE	CMSA	Fri, Oct 9, 2020	27.08	27.10	27.05	27.10
651	NYSE	CMSA	Thu, Oct 8, 2020	27.04	27.14	26.90	27.13
650	NYSE	CMSA	Wed, Oct 7, 2020	26.82	27.14	26.82	27.14
649	NYSE	CMSA	Tue, Oct 6, 2020	26.81	26.95	26.73	26.95
648	NYSE	CMSA	Mon, Oct 5, 2020	26.62	26.82	26.62	26.81
647	NYSE	CMSA	Fri, Oct 2, 2020	26.53	26.56	26.42	26.54
646	NYSE	CMSA	Thu, Oct 1, 2020	26.44	26.63	26.44	26.57
645	NYSE	CMSA	Wed, Sep 30, 2020	26.77	26.93	26.36	26.36
644	NYSE	CMSA	Tue, Sep 29, 2020	26.76	26.86	26.74	26.86
643	NYSE	CMSA	Mon, Sep 28, 2020	26.69	26.84	26.63	26.80
642	NYSE	CMSA	Fri, Sep 25, 2020	26.22	26.59	26.22	26.57
641	NYSE	CMSA	Thu, Sep 24, 2020	26.66	26.66	26.32	26.39
640	NYSE	CMSA	Wed, Sep 23, 2020	26.71	26.71	26.59	26.59
639	NYSE	CMSA	Tue, Sep 22, 2020	26.72	26.89	26.72	26.87
638	NYSE	CMSA	Mon, Sep 21, 2020	26.69	26.81	26.50	26.52
637	NYSE	CMSA	Fri, Sep 18, 2020	26.96	26.96	26.75	26.81
636	NYSE	CMSA	Thu, Sep 17, 2020	26.88	26.95	26.70	26.73
635	NYSE	CMSA	Wed, Sep 16, 2020	26.81	26.96	26.81	26.82
634	NYSE	CMSA	Tue, Sep 15, 2020	26.91	26.91	26.70	26.90
633	NYSE	CMSA	Mon, Sep 14, 2020	26.59	26.84	26.59	26.84
632	NYSE	CMSA	Fri, Sep 11, 2020	26.93	26.93	26.60	26.69
631	NYSE	CMSA	Thu, Sep 10, 2020	26.56	26.86	26.56	26.82
630	NYSE	CMSA	Wed, Sep 9, 2020	26.58	26.66	26.56	26.64
629	NYSE	CMSA	Tue, Sep 8, 2020	26.45	26.63	26.41	26.47
628	NYSE	CMSA	Fri, Sep 4, 2020	26.54	26.83	26.48	26.63
627	NYSE	CMSA	Thu, Sep 3, 2020	26.62	26.80	26.53	26.57
626	NYSE	CMSA	Wed, Sep 2, 2020	26.84	26.89	26.70	26.73
625	NYSE	CMSA	Tue, Sep 1, 2020	26.86	27.00	26.84	26.85
624	NYSE	CMSA	Mon, Aug 31, 2020	26.94	27.03	26.86	27.00
623	NYSE	CMSA	Fri, Aug 28, 2020	27.08	27.18	26.97	27.02
622	NYSE	CMSA	Thu, Aug 27, 2020	27.17	27.28	27.17	26.88
621	NYSE	CMSA	Wed, Aug 26, 2020	27.03	27.19	27.03	27.17
620	NYSE	CMSA	Tue, Aug 25, 2020	27.01	27.10	27.01	27.05
619	NYSE	CMSA	Mon, Aug 24, 2020	27.10	27.10	27.01	27.05
618	NYSE	CMSA	Fri, Aug 21, 2020	27.16	27.16	27.02	27.05
617	NYSE	CMSA	Thu, Aug 20, 2020	27.07	27.07	26.93	27.05
616	NYSE	CMSA	Wed, Aug 19, 2020	27.19	27.28	27.08	27.10
615	NYSE	CMSA	Tue, Aug 18, 2020	27.10	27.21	27.07	27.19
614	NYSE	CMSA	Mon, Aug 17, 2020	27.05	27.05	27.01	27.02
613	NYSE	CMSA	Fri, Aug 14, 2020	26.98	27.15	26.98	27.10
612	NYSE	CMSA	Thu, Aug 13, 2020	27.10	27.10	26.99	27.00
611	NYSE	CMSA	Wed, Aug 12, 2020	26.95	27.13	26.92	27.10
610	NYSE	CMSA	Tue, Aug 11, 2020	26.88	27.00	26.83	27.00
609	NYSE	CMSA	Mon, Aug 10, 2020	26.93	27.08	26.86	26.90
608	NYSE	CMSA	Fri, Aug 7, 2020	27.00	27.00	26.80	26.99
607	NYSE	CMSA	Thu, Aug 6, 2020	27.12	27.18	26.96	26.96
606	NYSE	CMSA	Wed, Aug 5, 2020	27.19	27.19	26.98	27.12
605	NYSE	CMSA	Tue, Aug 4, 2020	27.31	27.38	27.19	27.27
604	NYSE	CMSA	Mon, Aug 3, 2020	27.16	27.37	27.14	27.33
603	NYSE	CMSA	Fri, Jul 31, 2020	27.19	27.36	27.18	27.36
602	NYSE	CMSA	Thu, Jul 30, 2020	27.31	27.40	27.27	27.31
601	NYSE	CMSA	Wed, Jul 29, 2020	27.20	27.57	27.00	27.57
600	NYSE	CMSA	Tue, Jul 28, 2020	27.02	27.40	27.02	27.25
599	NYSE	CMSA	Mon, Jul 27, 2020	27.07	27.25	27.07	27.20
598	NYSE	CMSA	Fri, Jul 24, 2020	26.87	27.24	26.86	27.24
597	NYSE	CMSA	Thu, Jul 23, 2020	26.93	26.95	26.83	26.94
596	NYSE	CMSA	Wed, Jul 22, 2020	26.81	26.95	26.63	26.95
595	NYSE	CMSA	Tue, Jul 21, 2020	26.95	26.95	26.72	26.95
594	NYSE	CMSA	Mon, Jul 20, 2020	26.67	26.90	26.54	26.89
593	NYSE	CMSA	Fri, Jul 17, 2020	26.60	26.90	26.60	26.85
592	NYSE	CMSA	Thu, Jul 16, 2020	26.40	26.74	26.39	26.59
591	NYSE	CMSA	Wed, Jul 15, 2020	26.22	26.46	26.22	26.46
590	NYSE	CMSA	Tue, Jul 14, 2020	26.12	26.51	26.12	26.34
589	NYSE	CMSA	Mon, Jul 13, 2020	26.23	26.33	26.22	26.31
588	NYSE	CMSA	Fri, Jul 10, 2020	26.02	26.33	25.91	26.32
587	NYSE	CMSA	Thu, Jul 9, 2020	25.92	26.03	25.88	26.03
586	NYSE	CMSA	Wed, Jul 8, 2020	25.86	26.01	25.70	25.78
585	NYSE	CMSA	Tue, Jul 7, 2020	26.00	26.00	25.81	25.88
584	NYSE	CMSA	Mon, Jul 6, 2020	26.05	26.05	25.85	26.01
583	NYSE	CMSA	Thu, Jul 2, 2020	25.97	25.97	25.68	25.91
582	NYSE	CMSA	Wed, Jul 1, 2020	25.65	25.84	25.62	25.71
581	NYSE	CMSA	Tue, Jun 30, 2020	25.67	25.68	25.42	25.42
580	NYSE	CMSA	Mon, Jun 29, 2020	25.62	25.70	25.56	25.57
579	NYSE	CMSA	Fri, Jun 26, 2020	25.94	25.94	25.63	25.68
578	NYSE	CMSA	Thu, Jun 25, 2020	26.11	26.11	25.66	25.85
577	NYSE	CMSA	Wed, Jun 24, 2020	26.35	26.35	25.70	25.84
576	NYSE	CMSA	Tue, Jun 23, 2020	25.94	26.22	25.92	26.11
575	NYSE	CMSA	Mon, Jun 22, 2020	25.94	26.15	25.89	26.09
574	NYSE	CMSA	Fri, Jun 19, 2020	26.03	26.24	25.85	26.01
573	NYSE	CMSA	Thu, Jun 18, 2020	25.96	26.14	25.96	26.12
572	NYSE	CMSA	Wed, Jun 17, 2020	25.98	26.23	25.98	26.22
571	NYSE	CMSA	Tue, Jun 16, 2020	25.96	26.18	25.86	26.15
570	NYSE	CMSA	Mon, Jun 15, 2020	26.18	26.18	25.60	25.82
569	NYSE	CMSA	Fri, Jun 12, 2020	26.35	26.44	25.82	25.97
568	NYSE	CMSA	Thu, Jun 11, 2020	26.30	26.45	26.00	26.08
567	NYSE	CMSA	Wed, Jun 10, 2020	26.66	26.79	26.60	26.60
566	NYSE	CMSA	Tue, Jun 9, 2020	26.59	26.85	26.51	26.75
565	NYSE	CMSA	Mon, Jun 8, 2020	26.89	26.89	26.71	26.87
564	NYSE	CMSA	Fri, Jun 5, 2020	26.69	26.90	26.69	26.76
563	NYSE	CMSA	Thu, Jun 4, 2020	26.50	26.84	26.50	26.55
562	NYSE	CMSA	Wed, Jun 3, 2020	26.55	26.61	26.43	26.61
561	NYSE	CMSA	Tue, Jun 2, 2020	26.23	26.55	26.23	26.55
560	NYSE	CMSA	Mon, Jun 1, 2020	26.18	26.44	26.18	26.44
559	NYSE	CMSA	Fri, May 29, 2020	26.38	26.45	26.20	26.41
558	NYSE	CMSA	Thu, May 28, 2020	26.49	26.49	26.26	26.26
557	NYSE	CMSA	Wed, May 27, 2020	26.43	26.60	26.31	26.25
556	NYSE	CMSA	Tue, May 26, 2020	26.43	26.43	26.26	26.40
555	NYSE	CMSA	Fri, May 22, 2020	26.34	26.34	26.14	26.34
554	NYSE	CMSA	Thu, May 21, 2020	26.32	26.34	26.32	26.34
553	NYSE	CMSA	Wed, May 20, 2020	26.08	26.16	25.97	26.03
552	NYSE	CMSA	Tue, May 19, 2020	26.29	26.35	26.10	26.10
551	NYSE	CMSA	Mon, May 18, 2020	26.02	26.28	26.02	26.10
550	NYSE	CMSA	Fri, May 15, 2020	26.01	26.20	26.01	26.02
549	NYSE	CMSA	Thu, May 14, 2020	26.19	26.20	25.18	26.20
548	NYSE	CMSA	Wed, May 13, 2020	26.54	26.58	26.25	26.30
547	NYSE	CMSA	Tue, May 12, 2020	26.48	26.59	26.37	26.59
546	NYSE	CMSA	Mon, May 11, 2020	26.50	26.60	26.38	26.60
545	NYSE	CMSA	Fri, May 8, 2020	26.50	26.59	26.40	26.52
544	NYSE	CMSA	Thu, May 7, 2020	26.45	26.50	26.39	26.42
543	NYSE	CMSA	Wed, May 6, 2020	26.48	26.65	26.31	26.31
542	NYSE	CMSA	Tue, May 5, 2020	26.70	26.70	26.48	26.48
541	NYSE	CMSA	Mon, May 4, 2020	26.53	26.62	26.41	26.62
540	NYSE	CMSA	Fri, May 1, 2020	26.51	26.74	26.33	26.62
539	NYSE	CMSA	Thu, Apr 30, 2020	26.39	26.75	26.08	26.75
538	NYSE	CMSA	Wed, Apr 29, 2020	26.27	26.40	26.16	26.33
537	NYSE	CMSA	Tue, Apr 28, 2020	26.38	26.39	26.26	26.27
536	NYSE	CMSA	Mon, Apr 27, 2020	26.28	26.28	26.19	26.28
535	NYSE	CMSA	Fri, Apr 24, 2020	26.12	26.30	26.01	26.02
534	NYSE	CMSA	Thu, Apr 23, 2020	25.94	26.27	25.94	26.27
533	NYSE	CMSA	Wed, Apr 22, 2020	25.87	26.14	25.87	26.08
532	NYSE	CMSA	Tue, Apr 21, 2020	25.90	25.99	25.65	25.78
531	NYSE	CMSA	Mon, Apr 20, 2020	25.98	26.24	25.92	26.02
530	NYSE	CMSA	Fri, Apr 17, 2020	25.90	26.34	25.88	26.20
529	NYSE	CMSA	Thu, Apr 16, 2020	25.85	25.92	25.42	25.91
528	NYSE	CMSA	Wed, Apr 15, 2020	25.43	25.88	25.25	25.57
527	NYSE	CMSA	Tue, Apr 14, 2020	25.60	26.10	25.50	25.62
526	NYSE	CMSA	Mon, Apr 13, 2020	26.01	26.06	25.34	25.52
525	NYSE	CMSA	Thu, Apr 9, 2020	25.96	26.55	25.50	26.20
524	NYSE	CMSA	Wed, Apr 8, 2020	25.38	25.75	25.09	25.48
523	NYSE	CMSA	Tue, Apr 7, 2020	25.21	25.53	24.84	25.53
522	NYSE	CMSA	Mon, Apr 6, 2020	25.00	25.22	24.71	25.15
521	NYSE	CMSA	Fri, Apr 3, 2020	24.78	24.78	24.26	24.67
520	NYSE	CMSA	Thu, Apr 2, 2020	24.19	24.64	23.82	24.45
519	NYSE	CMSA	Wed, Apr 1, 2020	23.78	24.29	23.64	24.29
518	NYSE	CMSA	Tue, Mar 31, 2020	23.81	24.44	23.79	24.40
517	NYSE	CMSA	Mon, Mar 30, 2020	24.00	24.39	23.90	23.90
516	NYSE	CMSA	Fri, Mar 27, 2020	24.30	24.50	23.80	23.99
515	NYSE	CMSA	Thu, Mar 26, 2020	23.93	24.75	23.93	24.75
514	NYSE	CMSA	Wed, Mar 25, 2020	22.00	24.44	22.00	23.17
513	NYSE	CMSA	Tue, Mar 24, 2020	20.36	23.15	20.36	21.66
512	NYSE	CMSA	Mon, Mar 23, 2020	21.80	22.77	18.29	20.02
511	NYSE	CMSA	Fri, Mar 20, 2020	20.88	22.84	20.88	22.33
510	NYSE	CMSA	Thu, Mar 19, 2020	18.65	22.59	18.65	22.59
509	NYSE	CMSA	Wed, Mar 18, 2020	23.08	23.38	17.10	18.51
508	NYSE	CMSA	Tue, Mar 17, 2020	23.61	23.86	23.21	23.25
507	NYSE	CMSA	Mon, Mar 16, 2020	24.00	24.54	23.21	23.59
506	NYSE	CMSA	Fri, Mar 13, 2020	24.77	24.93	23.61	24.85
505	NYSE	CMSA	Thu, Mar 12, 2020	24.64	24.64	23.60	24.17
504	NYSE	CMSA	Wed, Mar 11, 2020	25.65	25.66	25.09	25.33
503	NYSE	CMSA	Tue, Mar 10, 2020	26.45	26.45	25.45	25.60
502	NYSE	CMSA	Mon, Mar 9, 2020	24.17	25.42	22.83	25.42
501	NYSE	CMSA	Fri, Mar 6, 2020	26.21	26.39	26.00	26.12
500	NYSE	CMSA	Thu, Mar 5, 2020	26.53	26.53	26.25	26.39
499	NYSE	CMSA	Wed, Mar 4, 2020	26.36	26.54	26.22	26.54
498	NYSE	CMSA	Tue, Mar 3, 2020	26.00	26.43	25.97	26.14
497	NYSE	CMSA	Mon, Mar 2, 2020	25.35	25.93	25.35	25.89
496	NYSE	CMSA	Fri, Feb 28, 2020	25.67	25.74	25.21	25.21
495	NYSE	CMSA	Thu, Feb 27, 2020	26.20	26.20	25.86	25.94
494	NYSE	CMSA	Wed, Feb 26, 2020	26.73	26.73	26.32	26.20
493	NYSE	CMSA	Tue, Feb 25, 2020	26.98	27.11	26.55	26.55
492	NYSE	CMSA	Mon, Feb 24, 2020	26.94	27.22	26.88	27.01
491	NYSE	CMSA	Fri, Feb 21, 2020	27.24	27.26	27.12	27.17
490	NYSE	CMSA	Thu, Feb 20, 2020	27.25	27.30	27.18	27.24
489	NYSE	CMSA	Wed, Feb 19, 2020	27.61	27.61	27.25	27.25
488	NYSE	CMSA	Tue, Feb 18, 2020	27.41	27.54	27.35	27.35
487	NYSE	CMSA	Fri, Feb 14, 2020	27.50	27.62	27.50	27.52
486	NYSE	CMSA	Thu, Feb 13, 2020	27.59	27.64	27.41	27.42
485	NYSE	CMSA	Wed, Feb 12, 2020	27.57	27.63	27.53	27.53
484	NYSE	CMSA	Tue, Feb 11, 2020	27.55	27.65	27.55	27.58
483	NYSE	CMSA	Mon, Feb 10, 2020	27.60	27.64	27.50	27.55
482	NYSE	CMSA	Fri, Feb 7, 2020	27.53	27.65	27.53	27.56
481	NYSE	CMSA	Thu, Feb 6, 2020	27.55	27.65	27.42	27.49
480	NYSE	CMSA	Wed, Feb 5, 2020	27.59	27.66	27.50	27.65
479	NYSE	CMSA	Tue, Feb 4, 2020	27.38	27.70	27.38	27.70
478	NYSE	CMSA	Mon, Feb 3, 2020	27.44	27.71	27.41	27.44
477	NYSE	CMSA	Fri, Jan 31, 2020	27.19	27.54	27.19	27.45
476	NYSE	CMSA	Thu, Jan 30, 2020	27.12	27.25	27.09	27.25
475	NYSE	CMSA	Wed, Jan 29, 2020	27.11	27.15	27.09	27.14
474	NYSE	CMSA	Tue, Jan 28, 2020	27.05	27.12	27.05	27.08
473	NYSE	CMSA	Mon, Jan 27, 2020	27.14	27.14	26.96	27.10
472	NYSE	CMSA	Fri, Jan 24, 2020	27.03	27.15	27.03	27.08
471	NYSE	CMSA	Thu, Jan 23, 2020	27.15	27.15	27.10	27.13
470	NYSE	CMSA	Wed, Jan 22, 2020	27.13	27.15	27.04	27.04
469	NYSE	CMSA	Tue, Jan 21, 2020	27.14	27.14	27.00	27.09
468	NYSE	CMSA	Fri, Jan 17, 2020	27.15	27.15	27.06	27.10
467	NYSE	CMSA	Thu, Jan 16, 2020	27.02	27.09	26.97	27.08
466	NYSE	CMSA	Wed, Jan 15, 2020	27.10	27.17	27.06	27.15
465	NYSE	CMSA	Tue, Jan 14, 2020	26.87	27.10	26.87	27.10
464	NYSE	CMSA	Mon, Jan 13, 2020	27.01	27.10	26.90	27.10
463	NYSE	CMSA	Fri, Jan 10, 2020	26.90	27.01	26.90	27.01
462	NYSE	CMSA	Thu, Jan 9, 2020	26.89	26.90	26.84	26.90
461	NYSE	CMSA	Wed, Jan 8, 2020	26.63	26.85	26.60	26.85
460	NYSE	CMSA	Tue, Jan 7, 2020	26.77	26.77	26.54	26.56
459	NYSE	CMSA	Mon, Jan 6, 2020	26.75	26.86	26.75	26.84
458	NYSE	CMSA	Fri, Jan 3, 2020	26.46	26.85	26.46	26.85
457	NYSE	CMSA	Thu, Jan 2, 2020	26.25	26.55	26.25	26.53
456	NYSE	CMSA	Tue, Dec 31, 2019	26.26	26.36	26.14	26.20
455	NYSE	CMSA	Mon, Dec 30, 2019	26.52	26.52	26.25	26.25
454	NYSE	CMSA	Fri, Dec 27, 2019	26.63	26.75	26.46	26.50
453	NYSE	CMSA	Thu, Dec 26, 2019	26.84	26.84	26.63	26.63
452	NYSE	CMSA	Tue, Dec 24, 2019	26.66	26.84	26.64	26.84
451	NYSE	CMSA	Mon, Dec 23, 2019	26.55	26.80	26.55	26.73
450	NYSE	CMSA	Fri, Dec 20, 2019	26.55	26.70	26.55	26.59
449	NYSE	CMSA	Thu, Dec 19, 2019	26.64	26.71	26.56	26.59
448	NYSE	CMSA	Wed, Dec 18, 2019	26.50	26.66	26.41	26.62
447	NYSE	CMSA	Tue, Dec 17, 2019	26.37	26.55	26.37	26.42
446	NYSE	CMSA	Mon, Dec 16, 2019	26.35	26.42	26.29	26.42
445	NYSE	CMSA	Fri, Dec 13, 2019	26.12	26.29	26.00	26.14
444	NYSE	CMSA	Thu, Dec 12, 2019	26.12	26.12	25.95	26.05
443	NYSE	CMSA	Wed, Dec 11, 2019	25.92	26.12	25.92	26.12
442	NYSE	CMSA	Tue, Dec 10, 2019	25.99	26.08	25.95	25.96
441	NYSE	CMSA	Mon, Dec 9, 2019	25.83	25.99	25.82	25.99
440	NYSE	CMSA	Fri, Dec 6, 2019	25.71	25.96	25.71	25.96
439	NYSE	CMSA	Thu, Dec 5, 2019	25.96	25.96	25.73	25.81
438	NYSE	CMSA	Wed, Dec 4, 2019	26.03	26.11	25.91	25.94
437	NYSE	CMSA	Tue, Dec 3, 2019	25.75	26.03	25.75	26.03
436	NYSE	CMSA	Mon, Dec 2, 2019	25.91	26.05	25.77	25.99
435	NYSE	CMSA	Fri, Nov 29, 2019	26.17	26.37	25.91	25.99
434	NYSE	CMSA	Wed, Nov 27, 2019	26.50	26.50	26.16	26.17
433	NYSE	CMSA	Tue, Nov 26, 2019	26.78	26.92	26.59	26.39
432	NYSE	CMSA	Mon, Nov 25, 2019	26.68	26.93	26.65	26.87
431	NYSE	CMSA	Fri, Nov 22, 2019	26.85	26.93	26.70	26.81
430	NYSE	CMSA	Thu, Nov 21, 2019	26.93	27.11	26.77	26.82
429	NYSE	CMSA	Wed, Nov 20, 2019	26.91	27.16	26.84	26.91
428	NYSE	CMSA	Tue, Nov 19, 2019	27.04	27.17	26.92	26.92
427	NYSE	CMSA	Mon, Nov 18, 2019	26.99	27.25	26.99	27.17
426	NYSE	CMSA	Fri, Nov 15, 2019	27.06	27.24	26.93	27.24
425	NYSE	CMSA	Thu, Nov 14, 2019	26.99	27.25	26.92	27.25
424	NYSE	CMSA	Wed, Nov 13, 2019	26.99	27.05	26.83	27.00
423	NYSE	CMSA	Tue, Nov 12, 2019	26.99	26.99	26.88	26.91
422	NYSE	CMSA	Mon, Nov 11, 2019	26.70	27.02	26.70	26.99
421	NYSE	CMSA	Fri, Nov 8, 2019	26.71	26.83	26.55	26.83
420	NYSE	CMSA	Thu, Nov 7, 2019	26.64	26.76	26.58	26.65
419	NYSE	CMSA	Wed, Nov 6, 2019	26.87	26.87	26.66	26.74
418	NYSE	CMSA	Tue, Nov 5, 2019	26.88	26.90	26.77	26.88
417	NYSE	CMSA	Mon, Nov 4, 2019	26.94	26.98	26.90	26.90
416	NYSE	CMSA	Fri, Nov 1, 2019	27.01	27.02	26.87	27.00
415	NYSE	CMSA	Thu, Oct 31, 2019	26.92	27.25	26.92	27.06
414	NYSE	CMSA	Wed, Oct 30, 2019	26.78	27.15	26.78	27.06
413	NYSE	CMSA	Tue, Oct 29, 2019	27.02	27.15	27.02	27.15
412	NYSE	CMSA	Mon, Oct 28, 2019	27.09	27.16	27.03	27.15
411	NYSE	CMSA	Fri, Oct 25, 2019	27.11	27.13	27.08	27.13
410	NYSE	CMSA	Thu, Oct 24, 2019	27.13	27.13	26.93	27.11
409	NYSE	CMSA	Wed, Oct 23, 2019	27.13	27.13	26.95	27.10
408	NYSE	CMSA	Tue, Oct 22, 2019	26.95	27.13	26.95	27.12
407	NYSE	CMSA	Mon, Oct 21, 2019	27.07	27.14	26.85	26.99
406	NYSE	CMSA	Fri, Oct 18, 2019	26.92	27.13	26.91	27.07
405	NYSE	CMSA	Thu, Oct 17, 2019	27.01	27.07	26.91	26.99
404	NYSE	CMSA	Wed, Oct 16, 2019	26.95	27.10	26.95	27.10
403	NYSE	CMSA	Tue, Oct 15, 2019	26.89	26.99	26.86	26.98
402	NYSE	CMSA	Mon, Oct 14, 2019	26.96	26.99	26.81	26.99
401	NYSE	CMSA	Fri, Oct 11, 2019	26.84	26.96	26.83	26.95
400	NYSE	CMSA	Thu, Oct 10, 2019	26.79	26.95	26.70	26.78
399	NYSE	CMSA	Wed, Oct 9, 2019	26.91	26.98	26.68	26.68
398	NYSE	CMSA	Tue, Oct 8, 2019	26.69	26.99	26.69	26.99
397	NYSE	CMSA	Mon, Oct 7, 2019	26.90	26.97	26.70	26.96
396	NYSE	CMSA	Fri, Oct 4, 2019	26.99	26.99	26.84	26.89
395	NYSE	CMSA	Thu, Oct 3, 2019	26.78	26.98	26.78	26.98
394	NYSE	CMSA	Wed, Oct 2, 2019	26.89	27.07	26.80	26.91
393	NYSE	CMSA	Tue, Oct 1, 2019	27.25	27.25	26.96	27.07
392	NYSE	CMSA	Mon, Sep 30, 2019	27.11	27.24	26.92	27.07
391	NYSE	CMSA	Fri, Sep 27, 2019	27.06	27.19	27.03	27.10
390	NYSE	CMSA	Thu, Sep 26, 2019	26.91	27.06	26.86	27.06
389	NYSE	CMSA	Wed, Sep 25, 2019	27.00	27.09	26.85	26.87
388	NYSE	CMSA	Tue, Sep 24, 2019	27.00	27.00	26.91	27.00
387	NYSE	CMSA	Mon, Sep 23, 2019	26.85	27.00	26.84	26.98
386	NYSE	CMSA	Fri, Sep 20, 2019	26.75	26.85	26.62	26.85
385	NYSE	CMSA	Thu, Sep 19, 2019	26.67	26.79	26.45	26.69
384	NYSE	CMSA	Wed, Sep 18, 2019	26.40	26.64	26.37	26.62
383	NYSE	CMSA	Tue, Sep 17, 2019	26.50	26.50	26.31	26.47
382	NYSE	CMSA	Mon, Sep 16, 2019	26.33	26.40	26.14	26.39
381	NYSE	CMSA	Fri, Sep 13, 2019	26.48	26.52	26.01	26.18
380	NYSE	CMSA	Thu, Sep 12, 2019	26.53	26.61	26.47	26.61
379	NYSE	CMSA	Wed, Sep 11, 2019	26.45	26.61	26.24	26.61
378	NYSE	CMSA	Tue, Sep 10, 2019	26.62	26.68	26.45	26.45
377	NYSE	CMSA	Mon, Sep 9, 2019	26.72	26.82	26.67	26.71
376	NYSE	CMSA	Fri, Sep 6, 2019	26.69	26.75	26.69	26.72
375	NYSE	CMSA	Thu, Sep 5, 2019	26.92	27.00	26.61	26.69
374	NYSE	CMSA	Wed, Sep 4, 2019	27.05	27.05	26.93	27.00
373	NYSE	CMSA	Tue, Sep 3, 2019	27.03	27.11	26.93	27.08
372	NYSE	CMSA	Fri, Aug 30, 2019	26.93	27.10	26.87	27.06
371	NYSE	CMSA	Thu, Aug 29, 2019	26.96	26.99	26.80	26.99
370	NYSE	CMSA	Wed, Aug 28, 2019	27.14	27.30	27.08	26.88
369	NYSE	CMSA	Tue, Aug 27, 2019	27.07	27.19	27.01	27.11
368	NYSE	CMSA	Mon, Aug 26, 2019	27.10	27.18	27.07	27.07
367	NYSE	CMSA	Fri, Aug 23, 2019	27.11	27.19	27.10	27.14
366	NYSE	CMSA	Thu, Aug 22, 2019	27.21	27.21	26.83	27.19
365	NYSE	CMSA	Wed, Aug 21, 2019	26.98	27.21	26.97	27.21
364	NYSE	CMSA	Tue, Aug 20, 2019	26.77	26.98	26.73	26.98
363	NYSE	CMSA	Mon, Aug 19, 2019	26.89	26.99	26.75	26.82
362	NYSE	CMSA	Fri, Aug 16, 2019	26.65	26.95	26.65	26.81
361	NYSE	CMSA	Thu, Aug 15, 2019	26.68	26.68	26.50	26.65
360	NYSE	CMSA	Wed, Aug 14, 2019	26.34	26.58	26.34	26.54
359	NYSE	CMSA	Tue, Aug 13, 2019	26.45	26.53	26.41	26.52
358	NYSE	CMSA	Mon, Aug 12, 2019	26.44	26.46	26.31	26.45
357	NYSE	CMSA	Fri, Aug 9, 2019	26.40	26.44	26.38	26.41
356	NYSE	CMSA	Thu, Aug 8, 2019	26.35	26.41	26.28	26.39
355	NYSE	CMSA	Wed, Aug 7, 2019	26.38	26.38	26.26	26.28
354	NYSE	CMSA	Tue, Aug 6, 2019	26.25	26.42	26.25	26.38
353	NYSE	CMSA	Mon, Aug 5, 2019	26.42	26.45	26.18	26.25
352	NYSE	CMSA	Fri, Aug 2, 2019	26.55	26.75	26.55	26.63
351	NYSE	CMSA	Thu, Aug 1, 2019	26.58	26.95	26.58	26.61
350	NYSE	CMSA	Wed, Jul 31, 2019	26.69	26.94	26.55	26.88
349	NYSE	CMSA	Tue, Jul 30, 2019	26.56	26.69	26.56	26.69
348	NYSE	CMSA	Mon, Jul 29, 2019	26.53	26.58	26.48	26.58
347	NYSE	CMSA	Fri, Jul 26, 2019	26.47	26.51	26.43	26.51
346	NYSE	CMSA	Thu, Jul 25, 2019	26.40	26.48	26.33	26.46
345	NYSE	CMSA	Wed, Jul 24, 2019	26.36	26.42	26.30	26.42
344	NYSE	CMSA	Tue, Jul 23, 2019	26.32	26.39	26.29	26.35
343	NYSE	CMSA	Mon, Jul 22, 2019	26.58	26.58	26.31	26.33
342	NYSE	CMSA	Fri, Jul 19, 2019	26.55	26.65	26.29	26.50
341	NYSE	CMSA	Thu, Jul 18, 2019	26.38	26.66	26.35	26.63
340	NYSE	CMSA	Wed, Jul 17, 2019	26.36	26.38	26.21	26.38
339	NYSE	CMSA	Tue, Jul 16, 2019	26.43	26.43	26.22	26.37
338	NYSE	CMSA	Mon, Jul 15, 2019	26.37	26.48	26.18	26.45
337	NYSE	CMSA	Fri, Jul 12, 2019	26.30	26.38	26.30	26.38
336	NYSE	CMSA	Thu, Jul 11, 2019	26.29	26.33	26.01	26.33
335	NYSE	CMSA	Wed, Jul 10, 2019	26.00	26.29	25.92	26.29
334	NYSE	CMSA	Tue, Jul 9, 2019	26.01	26.07	25.95	26.00
333	NYSE	CMSA	Mon, Jul 8, 2019	25.93	26.09	25.93	26.02
332	NYSE	CMSA	Fri, Jul 5, 2019	26.02	26.09	26.00	26.05
331	NYSE	CMSA	Wed, Jul 3, 2019	26.07	26.09	26.01	26.09
330	NYSE	CMSA	Tue, Jul 2, 2019	25.99	26.11	25.95	26.02
329	NYSE	CMSA	Mon, Jul 1, 2019	26.18	26.18	25.89	25.95
328	NYSE	CMSA	Fri, Jun 28, 2019	26.12	26.28	25.99	26.28
327	NYSE	CMSA	Thu, Jun 27, 2019	25.99	26.12	25.89	26.11
326	NYSE	CMSA	Wed, Jun 26, 2019	25.91	26.07	25.91	26.02
325	NYSE	CMSA	Tue, Jun 25, 2019	25.83	25.93	25.83	25.93
324	NYSE	CMSA	Mon, Jun 24, 2019	25.85	25.90	25.83	25.90
323	NYSE	CMSA	Fri, Jun 21, 2019	25.89	26.00	25.82	25.88
322	NYSE	CMSA	Thu, Jun 20, 2019	25.83	25.90	25.74	25.90
321	NYSE	CMSA	Wed, Jun 19, 2019	25.96	25.96	25.78	25.78
320	NYSE	CMSA	Tue, Jun 18, 2019	25.90	25.98	25.88	25.91
319	NYSE	CMSA	Mon, Jun 17, 2019	25.90	25.90	25.84	25.89
318	NYSE	CMSA	Fri, Jun 14, 2019	25.77	25.91	25.77	25.89
317	NYSE	CMSA	Thu, Jun 13, 2019	25.77	25.88	25.73	25.76
316	NYSE	CMSA	Wed, Jun 12, 2019	25.93	25.93	25.80	25.80
315	NYSE	CMSA	Tue, Jun 11, 2019	25.95	25.95	25.86	25.92
314	NYSE	CMSA	Mon, Jun 10, 2019	25.82	25.93	25.82	25.93
313	NYSE	CMSA	Fri, Jun 7, 2019	25.80	25.95	25.79	25.80
312	NYSE	CMSA	Thu, Jun 6, 2019	25.75	25.85	25.74	25.85
311	NYSE	CMSA	Wed, Jun 5, 2019	25.83	25.87	25.70	25.75
310	NYSE	CMSA	Tue, Jun 4, 2019	25.83	25.83	25.71	25.75
309	NYSE	CMSA	Mon, Jun 3, 2019	25.84	25.84	25.68	25.69
308	NYSE	CMSA	Fri, May 31, 2019	25.62	26.48	25.62	25.85
307	NYSE	CMSA	Thu, May 30, 2019	25.83	25.83	25.50	25.67
306	NYSE	CMSA	Wed, May 29, 2019	25.90	25.94	25.75	25.53
305	NYSE	CMSA	Tue, May 28, 2019	25.87	25.90	25.78	25.89
304	NYSE	CMSA	Fri, May 24, 2019	25.75	25.87	25.75	25.86
303	NYSE	CMSA	Thu, May 23, 2019	25.87	25.87	25.78	25.82
302	NYSE	CMSA	Wed, May 22, 2019	25.82	25.89	25.75	25.87
301	NYSE	CMSA	Tue, May 21, 2019	25.87	25.87	25.69	25.81
300	NYSE	CMSA	Mon, May 20, 2019	25.88	25.88	25.67	25.68
299	NYSE	CMSA	Fri, May 17, 2019	25.86	25.91	25.77	25.84
298	NYSE	CMSA	Thu, May 16, 2019	25.76	25.95	25.76	25.82
297	NYSE	CMSA	Wed, May 15, 2019	25.66	25.84	25.66	25.68
296	NYSE	CMSA	Tue, May 14, 2019	25.50	25.66	25.50	25.60
295	NYSE	CMSA	Mon, May 13, 2019	25.39	25.62	25.39	25.40
294	NYSE	CMSA	Fri, May 10, 2019	25.55	25.63	25.49	25.55
293	NYSE	CMSA	Thu, May 9, 2019	25.59	25.63	25.48	25.48
292	NYSE	CMSA	Wed, May 8, 2019	25.77	25.78	25.45	25.48
291	NYSE	CMSA	Tue, May 7, 2019	25.75	25.81	25.53	25.62
290	NYSE	CMSA	Mon, May 6, 2019	25.67	25.83	25.67	25.74
289	NYSE	CMSA	Fri, May 3, 2019	25.77	25.81	25.66	25.71
288	NYSE	CMSA	Thu, May 2, 2019	25.85	25.85	25.67	25.76
287	NYSE	CMSA	Wed, May 1, 2019	26.05	26.22	25.63	25.85
286	NYSE	CMSA	Tue, Apr 30, 2019	25.60	26.28	25.58	26.28
285	NYSE	CMSA	Mon, Apr 29, 2019	25.66	25.66	25.53	25.64
284	NYSE	CMSA	Fri, Apr 26, 2019	25.67	25.67	25.54	25.56
283	NYSE	CMSA	Thu, Apr 25, 2019	25.64	25.69	25.57	25.64
282	NYSE	CMSA	Wed, Apr 24, 2019	25.58	25.70	25.58	25.65
281	NYSE	CMSA	Tue, Apr 23, 2019	25.51	25.63	25.51	25.58
280	NYSE	CMSA	Mon, Apr 22, 2019	25.52	25.64	25.52	25.59
279	NYSE	CMSA	Thu, Apr 18, 2019	25.65	25.65	25.52	25.52
278	NYSE	CMSA	Wed, Apr 17, 2019	25.74	25.74	25.37	25.55
277	NYSE	CMSA	Tue, Apr 16, 2019	25.65	25.74	25.58	25.58
276	NYSE	CMSA	Mon, Apr 15, 2019	25.46	25.65	25.45	25.62
275	NYSE	CMSA	Fri, Apr 12, 2019	25.62	25.62	25.48	25.48
274	NYSE	CMSA	Thu, Apr 11, 2019	25.52	25.55	25.45	25.45
273	NYSE	CMSA	Wed, Apr 10, 2019	25.43	25.53	25.43	25.45
272	NYSE	CMSA	Tue, Apr 9, 2019	25.55	25.57	25.42	25.42
271	NYSE	CMSA	Mon, Apr 8, 2019	25.65	25.65	25.42	25.42
270	NYSE	CMSA	Fri, Apr 5, 2019	25.40	25.56	25.40	25.51
269	NYSE	CMSA	Thu, Apr 4, 2019	25.50	25.51	25.37	25.40
268	NYSE	CMSA	Wed, Apr 3, 2019	25.64	25.65	25.36	25.36
267	NYSE	CMSA	Tue, Apr 2, 2019	25.59	25.78	25.49	25.64
266	NYSE	CMSA	Mon, Apr 1, 2019	25.65	25.76	25.51	25.70
265	NYSE	CMSA	Fri, Mar 29, 2019	25.60	25.72	25.55	25.65
264	NYSE	CMSA	Thu, Mar 28, 2019	25.77	25.79	25.34	25.65
263	NYSE	CMSA	Wed, Mar 27, 2019	25.10	25.55	25.10	25.55
262	NYSE	CMSA	Tue, Mar 26, 2019	25.14	25.19	25.05	25.19
261	NYSE	CMSA	Mon, Mar 25, 2019	25.12	25.18	25.03	25.05
260	NYSE	CMSA	Fri, Mar 22, 2019	25.15	25.22	25.05	25.05
259	NYSE	CMSA	Thu, Mar 21, 2019	25.07	25.30	25.07	25.25
258	NYSE	CMSA	Wed, Mar 20, 2019	25.28	25.28	25.10	25.10
257	NYSE	CMSA	Tue, Mar 19, 2019	25.18	25.26	25.07	25.25
256	NYSE	CMSA	Mon, Mar 18, 2019	25.33	25.33	25.10	25.18
255	NYSE	CMSA	Fri, Mar 15, 2019	25.07	25.35	25.02	25.21
254	NYSE	CMSA	Thu, Mar 14, 2019	25.04	25.07	25.00	25.07
253	NYSE	CMSA	Wed, Mar 13, 2019	25.05	25.05	24.98	25.05
252	NYSE	CMSA	Tue, Mar 12, 2019	25.04	25.10	24.91	25.10
251	NYSE	CMSA	Mon, Mar 11, 2019	25.00	25.06	24.90	25.06
250	NYSE	CMSA	Fri, Mar 8, 2019	24.89	25.05	24.85	25.04
249	NYSE	CMSA	Thu, Mar 7, 2019	24.90	24.92	24.86	24.87
248	NYSE	CMSA	Wed, Mar 6, 2019	24.95	24.95	24.85	24.89
247	NYSE	CMSA	Tue, Mar 5, 2019	24.85	25.00	24.84	25.00
246	NYSE	CMSA	Mon, Mar 4, 2019	25.20	25.28	24.82	24.95
245	NYSE	CMSA	Fri, Mar 1, 2019	24.90	24.90	24.60	24.90
244	NYSE	CMSA	Thu, Feb 28, 2019	24.78	24.94	24.70	24.94
243	NYSE	CMSA	Wed, Feb 27, 2019	24.72	24.72	24.52	24.68
242	NYSE	CMSA	Tue, Feb 26, 2019	24.95	25.00	24.91	24.63
241	NYSE	CMSA	Mon, Feb 25, 2019	25.03	25.06	24.82	24.95
240	NYSE	CMSA	Fri, Feb 22, 2019	24.99	25.00	24.92	25.00
239	NYSE	CMSA	Thu, Feb 21, 2019	24.99	24.99	24.87	24.99
238	NYSE	CMSA	Wed, Feb 20, 2019	25.00	25.00	24.91	24.98
237	NYSE	CMSA	Tue, Feb 19, 2019	25.00	25.00	24.85	25.00
236	NYSE	CMSA	Fri, Feb 15, 2019	25.00	25.00	24.88	24.98
235	NYSE	CMSA	Thu, Feb 14, 2019	25.00	25.00	24.88	25.00
234	NYSE	CMSA	Wed, Feb 13, 2019	25.05	25.05	24.98	25.02
233	NYSE	CMSA	Tue, Feb 12, 2019	24.97	25.21	24.95	25.08
232	NYSE	CMSA	Mon, Feb 11, 2019	24.81	25.00	24.81	24.99
231	NYSE	CMSA	Fri, Feb 8, 2019	24.85	24.85	24.69	24.80
230	NYSE	CMSA	Thu, Feb 7, 2019	24.95	24.99	24.77	24.89
229	NYSE	CMSA	Wed, Feb 6, 2019	25.19	25.21	24.79	24.89
228	NYSE	CMSA	Tue, Feb 5, 2019	25.56	25.56	25.18	25.45
227	NYSE	CMSA	Mon, Feb 4, 2019	25.41	25.55	25.30	25.50
226	NYSE	CMSA	Fri, Feb 1, 2019	25.05	25.50	25.04	25.37
225	NYSE	CMSA	Thu, Jan 31, 2019	24.91	25.67	24.91	25.67
224	NYSE	CMSA	Wed, Jan 30, 2019	24.91	25.03	24.91	24.93
223	NYSE	CMSA	Tue, Jan 29, 2019	24.90	24.95	24.90	24.90
222	NYSE	CMSA	Mon, Jan 28, 2019	24.88	24.88	24.76	24.87
221	NYSE	CMSA	Fri, Jan 25, 2019	24.74	25.00	24.52	24.93
220	NYSE	CMSA	Thu, Jan 24, 2019	24.67	24.85	24.60	24.78
219	NYSE	CMSA	Wed, Jan 23, 2019	24.70	24.70	24.64	24.67
218	NYSE	CMSA	Tue, Jan 22, 2019	24.72	24.74	24.55	24.70
217	NYSE	CMSA	Fri, Jan 18, 2019	24.70	24.74	24.49	24.65
216	NYSE	CMSA	Thu, Jan 17, 2019	24.54	24.70	24.35	24.70
215	NYSE	CMSA	Wed, Jan 16, 2019	24.75	24.80	24.33	24.48
214	NYSE	CMSA	Tue, Jan 15, 2019	24.70	24.89	24.42	24.77
213	NYSE	CMSA	Mon, Jan 14, 2019	24.48	24.80	24.45	24.74
212	NYSE	CMSA	Fri, Jan 11, 2019	24.52	24.80	24.34	24.80
211	NYSE	CMSA	Thu, Jan 10, 2019	24.34	24.58	24.26	24.57
210	NYSE	CMSA	Wed, Jan 9, 2019	24.40	24.56	24.00	24.35
209	NYSE	CMSA	Tue, Jan 8, 2019	24.54	24.61	24.00	24.45
208	NYSE	CMSA	Mon, Jan 7, 2019	24.55	24.55	24.05	24.49
207	NYSE	CMSA	Fri, Jan 4, 2019	24.28	24.58	24.06	24.54
206	NYSE	CMSA	Thu, Jan 3, 2019	24.00	24.40	23.91	24.34
205	NYSE	CMSA	Wed, Jan 2, 2019	23.83	24.15	23.70	24.00
204	NYSE	CMSA	Mon, Dec 31, 2018	23.31	23.70	23.23	23.70
203	NYSE	CMSA	Fri, Dec 28, 2018	23.20	23.50	23.00	23.26
202	NYSE	CMSA	Thu, Dec 27, 2018	23.40	23.50	23.19	23.19
201	NYSE	CMSA	Wed, Dec 26, 2018	23.06	23.49	23.06	23.30
200	NYSE	CMSA	Mon, Dec 24, 2018	23.35	23.50	22.90	23.28
199	NYSE	CMSA	Fri, Dec 21, 2018	23.10	23.50	22.99	23.26
198	NYSE	CMSA	Thu, Dec 20, 2018	23.45	23.50	22.91	23.23
197	NYSE	CMSA	Wed, Dec 19, 2018	23.65	23.70	23.14	23.62
196	NYSE	CMSA	Tue, Dec 18, 2018	23.11	23.65	23.04	23.55
195	NYSE	CMSA	Mon, Dec 17, 2018	23.68	23.68	23.10	23.65
194	NYSE	CMSA	Fri, Dec 14, 2018	23.43	23.70	23.43	23.60
193	NYSE	CMSA	Thu, Dec 13, 2018	23.40	23.78	23.40	23.56
192	NYSE	CMSA	Wed, Dec 12, 2018	23.44	23.63	23.34	23.53
191	NYSE	CMSA	Tue, Dec 11, 2018	23.47	23.50	23.13	23.36
190	NYSE	CMSA	Mon, Dec 10, 2018	23.09	23.64	22.93	23.22
189	NYSE	CMSA	Fri, Dec 7, 2018	22.95	23.05	22.85	23.00
188	NYSE	CMSA	Thu, Dec 6, 2018	22.80	23.00	22.55	22.87
187	NYSE	CMSA	Tue, Dec 4, 2018	23.09	23.09	22.74	22.74
186	NYSE	CMSA	Mon, Dec 3, 2018	22.77	23.09	22.76	23.00
185	NYSE	CMSA	Fri, Nov 30, 2018	22.89	23.00	22.71	22.83
184	NYSE	CMSA	Thu, Nov 29, 2018	23.46	23.49	22.91	22.91
183	NYSE	CMSA	Wed, Nov 28, 2018	23.60	23.79	23.55	23.32
182	NYSE	CMSA	Tue, Nov 27, 2018	23.64	23.84	23.55	23.60
181	NYSE	CMSA	Mon, Nov 26, 2018	23.94	23.99	23.55	23.60
180	NYSE	CMSA	Fri, Nov 23, 2018	23.69	24.00	23.69	23.75
179	NYSE	CMSA	Wed, Nov 21, 2018	23.77	23.99	23.73	23.97
178	NYSE	CMSA	Tue, Nov 20, 2018	23.98	23.98	23.54	23.54
177	NYSE	CMSA	Mon, Nov 19, 2018	23.87	23.98	23.78	23.90
176	NYSE	CMSA	Fri, Nov 16, 2018	23.80	23.98	23.78	23.78
175	NYSE	CMSA	Thu, Nov 15, 2018	23.82	23.98	23.78	23.78
174	NYSE	CMSA	Wed, Nov 14, 2018	24.00	24.00	23.75	23.95
173	NYSE	CMSA	Tue, Nov 13, 2018	23.92	24.14	23.82	23.99
172	NYSE	CMSA	Mon, Nov 12, 2018	23.90	24.04	23.81	23.92
171	NYSE	CMSA	Fri, Nov 9, 2018	23.87	24.07	23.76	23.76
170	NYSE	CMSA	Thu, Nov 8, 2018	24.03	24.09	23.70	24.07
169	NYSE	CMSA	Wed, Nov 7, 2018	24.07	24.09	23.92	23.92
168	NYSE	CMSA	Tue, Nov 6, 2018	24.39	24.39	23.90	23.92
167	NYSE	CMSA	Mon, Nov 5, 2018	24.35	24.35	24.22	24.30
166	NYSE	CMSA	Fri, Nov 2, 2018	24.10	24.35	24.02	24.35
165	NYSE	CMSA	Thu, Nov 1, 2018	24.00	24.30	24.00	24.15
164	NYSE	CMSA	Wed, Oct 31, 2018	24.05	24.39	24.05	24.10
163	NYSE	CMSA	Tue, Oct 30, 2018	24.12	24.21	24.00	24.05
162	NYSE	CMSA	Mon, Oct 29, 2018	24.39	24.39	24.10	24.25
161	NYSE	CMSA	Fri, Oct 26, 2018	24.03	24.20	23.97	24.01
160	NYSE	CMSA	Thu, Oct 25, 2018	24.10	24.24	23.86	24.00
159	NYSE	CMSA	Wed, Oct 24, 2018	23.92	24.04	23.80	23.83
158	NYSE	CMSA	Tue, Oct 23, 2018	23.74	23.79	23.57	23.73
157	NYSE	CMSA	Mon, Oct 22, 2018	23.51	23.85	23.51	23.70
156	NYSE	CMSA	Fri, Oct 19, 2018	23.95	23.95	23.39	23.51
155	NYSE	CMSA	Thu, Oct 18, 2018	23.60	23.89	23.60	23.80
154	NYSE	CMSA	Wed, Oct 17, 2018	23.79	23.86	23.39	23.57
153	NYSE	CMSA	Tue, Oct 16, 2018	23.97	23.97	23.55	23.81
152	NYSE	CMSA	Mon, Oct 15, 2018	24.00	24.00	23.63	23.97
151	NYSE	CMSA	Fri, Oct 12, 2018	23.78	23.90	23.70	23.75
150	NYSE	CMSA	Thu, Oct 11, 2018	23.41	23.98	23.27	23.54
149	NYSE	CMSA	Wed, Oct 10, 2018	24.10	24.30	23.18	23.20
148	NYSE	CMSA	Tue, Oct 9, 2018	24.34	24.39	24.02	24.30
147	NYSE	CMSA	Mon, Oct 8, 2018	24.39	24.39	24.07	24.20
146	NYSE	CMSA	Fri, Oct 5, 2018	24.16	24.34	24.06	24.07
145	NYSE	CMSA	Thu, Oct 4, 2018	24.06	24.62	24.05	24.08
144	NYSE	CMSA	Wed, Oct 3, 2018	24.39	24.61	24.25	24.31
143	NYSE	CMSA	Tue, Oct 2, 2018	24.37	24.63	24.35	24.62
142	NYSE	CMSA	Mon, Oct 1, 2018	24.64	24.87	24.14	24.30
141	NYSE	CMSA	Fri, Sep 28, 2018	24.32	24.65	24.32	24.50
140	NYSE	CMSA	Thu, Sep 27, 2018	24.41	24.41	24.23	24.32
139	NYSE	CMSA	Wed, Sep 26, 2018	24.29	24.39	24.19	24.39
138	NYSE	CMSA	Tue, Sep 25, 2018	24.22	24.28	24.15	24.15
137	NYSE	CMSA	Mon, Sep 24, 2018	24.40	24.40	24.13	24.17
136	NYSE	CMSA	Fri, Sep 21, 2018	24.47	24.47	24.27	24.31
135	NYSE	CMSA	Thu, Sep 20, 2018	24.48	24.50	24.30	24.30
134	NYSE	CMSA	Wed, Sep 19, 2018	24.54	24.78	24.41	24.42
133	NYSE	CMSA	Tue, Sep 18, 2018	24.65	24.81	24.50	24.50
132	NYSE	CMSA	Mon, Sep 17, 2018	24.87	24.87	24.60	24.60
131	NYSE	CMSA	Fri, Sep 14, 2018	24.80	24.88	24.75	24.75
130	NYSE	CMSA	Thu, Sep 13, 2018	24.90	24.90	24.76	24.84
129	NYSE	CMSA	Wed, Sep 12, 2018	24.97	24.99	24.75	24.79
128	NYSE	CMSA	Tue, Sep 11, 2018	25.00	25.00	24.70	24.78
127	NYSE	CMSA	Mon, Sep 10, 2018	25.03	25.03	24.90	24.90
126	NYSE	CMSA	Fri, Sep 7, 2018	24.87	25.00	24.85	24.85
125	NYSE	CMSA	Thu, Sep 6, 2018	25.00	25.07	24.81	25.07
124	NYSE	CMSA	Wed, Sep 5, 2018	25.08	25.08	24.81	24.95
123	NYSE	CMSA	Tue, Sep 4, 2018	25.19	25.19	24.85	24.85
122	NYSE	CMSA	Fri, Aug 31, 2018	25.10	25.16	24.88	25.00
121	NYSE	CMSA	Thu, Aug 30, 2018	25.20	25.25	25.02	25.10
120	NYSE	CMSA	Wed, Aug 29, 2018	25.40	25.49	25.28	25.10
119	NYSE	CMSA	Tue, Aug 28, 2018	25.25	25.33	25.16	25.33
118	NYSE	CMSA	Mon, Aug 27, 2018	25.12	25.30	25.10	25.30
117	NYSE	CMSA	Fri, Aug 24, 2018	25.25	25.25	25.12	25.25
116	NYSE	CMSA	Thu, Aug 23, 2018	25.15	25.25	25.05	25.15
115	NYSE	CMSA	Wed, Aug 22, 2018	25.20	25.24	25.03	25.15
114	NYSE	CMSA	Tue, Aug 21, 2018	25.10	25.10	25.01	25.10
113	NYSE	CMSA	Mon, Aug 20, 2018	25.05	25.10	24.99	25.10
112	NYSE	CMSA	Fri, Aug 17, 2018	25.06	25.08	24.98	24.98
111	NYSE	CMSA	Thu, Aug 16, 2018	25.01	25.10	25.00	25.10
110	NYSE	CMSA	Wed, Aug 15, 2018	25.00	25.05	24.98	25.02
109	NYSE	CMSA	Tue, Aug 14, 2018	25.00	25.00	24.83	25.00
108	NYSE	CMSA	Mon, Aug 13, 2018	24.86	24.98	24.85	24.98
107	NYSE	CMSA	Fri, Aug 10, 2018	24.94	24.94	24.81	24.90
106	NYSE	CMSA	Thu, Aug 9, 2018	25.10	25.10	24.93	24.99
105	NYSE	CMSA	Wed, Aug 8, 2018	25.05	25.07	25.00	25.05
104	NYSE	CMSA	Tue, Aug 7, 2018	24.99	25.06	24.92	25.04
103	NYSE	CMSA	Mon, Aug 6, 2018	25.00	25.06	24.90	25.06
102	NYSE	CMSA	Fri, Aug 3, 2018	24.88	24.94	24.85	24.92
101	NYSE	CMSA	Thu, Aug 2, 2018	24.84	24.91	24.75	24.88
100	NYSE	CMSA	Wed, Aug 1, 2018	24.87	24.92	24.82	24.83
99	NYSE	CMSA	Tue, Jul 31, 2018	24.90	24.94	24.78	24.94
98	NYSE	CMSA	Mon, Jul 30, 2018	24.92	24.93	24.79	24.93
97	NYSE	CMSA	Fri, Jul 27, 2018	24.91	24.91	24.85	24.89
96	NYSE	CMSA	Thu, Jul 26, 2018	24.88	24.91	24.85	24.91
95	NYSE	CMSA	Wed, Jul 25, 2018	24.90	24.90	24.76	24.77
94	NYSE	CMSA	Tue, Jul 24, 2018	24.91	24.93	24.86	24.88
93	NYSE	CMSA	Mon, Jul 23, 2018	24.76	24.95	24.76	24.91
92	NYSE	CMSA	Fri, Jul 20, 2018	24.85	24.85	24.81	24.84
91	NYSE	CMSA	Thu, Jul 19, 2018	24.89	24.89	24.71	24.86
90	NYSE	CMSA	Wed, Jul 18, 2018	24.90	24.90	24.77	24.83
89	NYSE	CMSA	Tue, Jul 17, 2018	24.95	24.95	24.72	24.75
88	NYSE	CMSA	Mon, Jul 16, 2018	24.97	24.98	24.83	24.87
87	NYSE	CMSA	Fri, Jul 13, 2018	24.98	24.99	24.92	24.99
86	NYSE	CMSA	Thu, Jul 12, 2018	25.00	25.00	24.84	24.92
85	NYSE	CMSA	Wed, Jul 11, 2018	25.00	25.02	24.95	25.00
84	NYSE	CMSA	Tue, Jul 10, 2018	24.95	25.00	24.95	25.00
83	NYSE	CMSA	Mon, Jul 9, 2018	24.93	25.00	24.93	25.00
82	NYSE	CMSA	Fri, Jul 6, 2018	24.95	24.97	24.86	24.97
81	NYSE	CMSA	Thu, Jul 5, 2018	25.00	25.00	24.79	24.80
80	NYSE	CMSA	Tue, Jul 3, 2018	25.00	25.00	24.78	24.98
79	NYSE	CMSA	Mon, Jul 2, 2018	24.90	25.00	24.83	24.85
78	NYSE	CMSA	Fri, Jun 29, 2018	24.94	24.94	24.65	24.89
77	NYSE	CMSA	Thu, Jun 28, 2018	24.74	24.89	24.67	24.89
76	NYSE	CMSA	Wed, Jun 27, 2018	24.65	24.89	24.60	24.75
75	NYSE	CMSA	Tue, Jun 26, 2018	24.74	24.74	24.60	24.72
74	NYSE	CMSA	Mon, Jun 25, 2018	24.75	24.75	24.46	24.57
73	NYSE	CMSA	Fri, Jun 22, 2018	24.70	24.70	24.59	24.69
72	NYSE	CMSA	Thu, Jun 21, 2018	24.76	24.76	24.55	24.55
71	NYSE	CMSA	Wed, Jun 20, 2018	24.60	24.68	24.46	24.55
70	NYSE	CMSA	Tue, Jun 19, 2018	24.51	24.58	24.31	24.45
69	NYSE	CMSA	Mon, Jun 18, 2018	24.80	24.80	24.45	24.50
68	NYSE	CMSA	Fri, Jun 15, 2018	24.98	24.98	24.71	24.71
67	NYSE	CMSA	Thu, Jun 14, 2018	24.94	24.94	24.67	24.70
66	NYSE	CMSA	Wed, Jun 13, 2018	24.92	24.92	24.66	24.74
65	NYSE	CMSA	Tue, Jun 12, 2018	24.98	24.98	24.77	24.82
64	NYSE	CMSA	Mon, Jun 11, 2018	24.90	24.98	24.86	24.98
63	NYSE	CMSA	Fri, Jun 8, 2018	24.90	24.98	24.80	24.86
62	NYSE	CMSA	Thu, Jun 7, 2018	24.98	24.98	24.65	24.90
61	NYSE	CMSA	Wed, Jun 6, 2018	24.80	24.96	24.56	24.96
60	NYSE	CMSA	Tue, Jun 5, 2018	24.75	24.80	24.55	24.65
59	NYSE	CMSA	Mon, Jun 4, 2018	24.50	24.75	24.50	24.75
58	NYSE	CMSA	Fri, Jun 1, 2018	24.55	24.69	24.47	24.50
57	NYSE	CMSA	Thu, May 31, 2018	24.74	24.74	24.51	24.53
56	NYSE	CMSA	Wed, May 30, 2018	24.80	24.80	24.51	24.69
55	NYSE	CMSA	Tue, May 29, 2018	24.90	24.90	24.79	24.49
54	NYSE	CMSA	Fri, May 25, 2018	24.84	24.84	24.75	24.84
53	NYSE	CMSA	Thu, May 24, 2018	24.71	24.85	24.54	24.77
52	NYSE	CMSA	Wed, May 23, 2018	24.70	24.79	24.62	24.79
51	NYSE	CMSA	Tue, May 22, 2018	24.47	24.78	24.47	24.75
50	NYSE	CMSA	Mon, May 21, 2018	24.75	24.79	24.45	24.46
49	NYSE	CMSA	Fri, May 18, 2018	24.54	24.70	24.54	24.70
48	NYSE	CMSA	Thu, May 17, 2018	24.69	24.70	24.60	24.67
47	NYSE	CMSA	Wed, May 16, 2018	24.46	24.69	24.40	24.69
46	NYSE	CMSA	Tue, May 15, 2018	24.87	24.87	24.11	24.40
45	NYSE	CMSA	Mon, May 14, 2018	24.94	24.94	24.80	24.80
44	NYSE	CMSA	Fri, May 11, 2018	24.94	24.94	24.82	24.88
43	NYSE	CMSA	Thu, May 10, 2018	24.86	24.89	24.75	24.88
42	NYSE	CMSA	Wed, May 9, 2018	24.80	24.85	24.75	24.80
41	NYSE	CMSA	Tue, May 8, 2018	24.86	24.86	24.77	24.80
40	NYSE	CMSA	Mon, May 7, 2018	24.97	24.98	24.62	24.80
39	NYSE	CMSA	Fri, May 4, 2018	24.86	24.86	24.68	24.70
38	NYSE	CMSA	Thu, May 3, 2018	24.97	24.97	24.71	24.79
37	NYSE	CMSA	Wed, May 2, 2018	24.69	24.70	24.67	24.70
36	NYSE	CMSA	Tue, May 1, 2018	24.69	24.69	24.56	24.69
35	NYSE	CMSA	Mon, Apr 30, 2018	24.67	24.68	24.50	24.63
34	NYSE	CMSA	Fri, Apr 27, 2018	24.53	24.55	24.40	24.54
33	NYSE	CMSA	Thu, Apr 26, 2018	24.41	24.57	24.41	24.54
32	NYSE	CMSA	Wed, Apr 25, 2018	24.29	24.29	24.18	24.20
31	NYSE	CMSA	Tue, Apr 24, 2018	24.19	24.38	24.12	24.28
30	NYSE	CMSA	Mon, Apr 23, 2018	24.14	24.24	24.06	24.19
29	NYSE	CMSA	Fri, Apr 20, 2018	24.25	24.29	24.08	24.14
28	NYSE	CMSA	Thu, Apr 19, 2018	24.48	24.55	24.16	24.21
27	NYSE	CMSA	Wed, Apr 18, 2018	24.53	24.69	24.53	24.55
26	NYSE	CMSA	Tue, Apr 17, 2018	24.64	24.69	24.56	24.68
25	NYSE	CMSA	Mon, Apr 16, 2018	24.41	24.55	24.41	24.55
24	NYSE	CMSA	Fri, Apr 13, 2018	24.60	24.60	24.36	24.40
23	NYSE	CMSA	Thu, Apr 12, 2018	24.61	24.70	24.52	24.57
22	NYSE	CMSA	Wed, Apr 11, 2018	24.71	24.75	24.62	24.69
21	NYSE	CMSA	Tue, Apr 10, 2018	24.70	24.75	24.65	24.71
20	NYSE	CMSA	Mon, Apr 9, 2018	24.74	24.74	24.65	24.70
19	NYSE	CMSA	Fri, Apr 6, 2018	24.63	24.74	24.62	24.69
18	NYSE	CMSA	Thu, Apr 5, 2018	24.85	24.90	24.69	24.70
17	NYSE	CMSA	Wed, Apr 4, 2018	24.94	24.94	24.77	24.77
16	NYSE	CMSA	Tue, Apr 3, 2018	24.96	24.96	24.80	24.94
15	NYSE	CMSA	Mon, Apr 2, 2018	24.97	25.02	24.92	24.92
14	NYSE	CMSA	Thu, Mar 29, 2018	25.01	25.07	24.96	25.00
13	NYSE	CMSA	Wed, Mar 28, 2018	25.06	25.10	24.96	24.97
12	NYSE	CMSA	Tue, Mar 27, 2018	25.03	25.09	25.01	25.07
11	NYSE	CMSA	Mon, Mar 26, 2018	25.15	25.15	25.01	25.02
10	NYSE	CMSA	Fri, Mar 23, 2018	25.10	25.15	25.03	25.05
9	NYSE	CMSA	Thu, Mar 22, 2018	25.09	25.19	25.02	25.11
8	NYSE	CMSA	Wed, Mar 21, 2018	25.05	25.10	25.01	25.04
7	NYSE	CMSA	Tue, Mar 20, 2018	25.02	25.15	25.01	25.05
6	NYSE	CMSA	Mon, Mar 19, 2018	25.05	25.05	24.98	25.02
5	NYSE	CMSA	Fri, Mar 16, 2018	25.10	25.14	25.04	25.12
4	NYSE	CMSA	Thu, Mar 15, 2018	25.06	25.09	25.01	25.02
3	NYSE	CMSA	Wed, Mar 14, 2018	25.07	25.20	25.02	25.02
2	NYSE	CMSA	Tue, Mar 13, 2018	25.05	25.10	24.97	25.07
1	NYSE	CMSA	Mon, Mar 12, 2018	24.91	25.25	24.91	25.04
#	Exchange	Symbol	Date	Open	High	Low	Close

CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078 NYSE:CMSA 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