COSO(COSO)
COSO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $25.45 | $25.66 | $25.36 | $25.52 | 90,019 |
| 5/20/2026 | $25.32 | $25.73 | $25.32 | $25.50 | 55,403 |
| 5/19/2026 | $25.38 | $25.47 | $25.18 | $25.24 | 52,100 |
| 5/18/2026 | $25.37 | $25.57 | $25.25 | $25.33 | 53,409 |
| 5/15/2026 | $25.44 | $25.60 | $25.10 | $25.17 | 51,300 |
| 5/14/2026 | $25.49 | $25.70 | $25.29 | $25.44 | 50,308 |
| 5/13/2026 | $25.39 | $25.62 | $25.30 | $25.33 | 51,300 |
| 5/12/2026 | $25.29 | $25.62 | $25.05 | $25.50 | 59,014 |
| 5/11/2026 | $25.92 | $26.00 | $25.22 | $25.29 | 74,900 |
| 5/8/2026 | $25.79 | $25.99 | $25.64 | $25.84 | 49,046 |
| 5/7/2026 | $25.71 | $26.00 | $25.71 | $25.83 | 79,902 |
| 5/6/2026 | $25.80 | $26.00 | $25.75 | $25.82 | 111,818 |
| 5/5/2026 | $25.55 | $25.76 | $25.41 | $25.66 | 102,400 |
| 5/4/2026 | $25.49 | $25.83 | $25.43 | $25.53 | 98,344 |
| 5/1/2026 | $25.78 | $26.12 | $25.59 | $25.61 | 203,917 |
| 4/30/2026 | $25.49 | $25.70 | $25.49 | $25.55 | 101,200 |
| 4/29/2026 | $25.58 | $25.73 | $25.00 | $25.47 | 685,904 |
| 4/28/2026 | $25.75 | $26.11 | $25.66 | $25.66 | 110,500 |
| 4/27/2026 | $25.32 | $26.00 | $25.32 | $25.59 | 44,800 |
| 4/24/2026 | $25.49 | $25.73 | $25.30 | $25.36 | 32,700 |
| 4/23/2026 | $25.55 | $26.00 | $25.39 | $25.51 | 60,522 |
| 4/22/2026 | $25.02 | $26.05 | $24.98 | $25.59 | 72,200 |
| 4/21/2026 | $25.79 | $26.36 | $24.96 | $24.98 | 133,904 |
| 4/20/2026 | $25.76 | $26.12 | $25.75 | $25.99 | 60,725 |
| 4/17/2026 | $25.68 | $26.20 | $25.67 | $25.94 | 140,706 |
| 4/16/2026 | $25.34 | $25.69 | $25.34 | $25.43 | 49,745 |
| 4/15/2026 | $25.45 | $25.70 | $25.45 | $25.53 | 31,800 |
| 4/14/2026 | $25.44 | $25.60 | $25.35 | $25.55 | 37,800 |
| 4/13/2026 | $25.54 | $25.65 | $25.34 | $25.57 | 61,016 |
| 4/10/2026 | $26.11 | $26.11 | $25.54 | $25.60 | 92,847 |
| 4/9/2026 | $25.50 | $26.09 | $25.33 | $25.94 | 214,849 |
| 4/8/2026 | $25.05 | $25.76 | $25.05 | $25.46 | 105,400 |
| 4/7/2026 | $24.80 | $24.97 | $24.79 | $24.89 | 69,300 |
| 4/6/2026 | $24.68 | $24.95 | $24.65 | $24.90 | 106,600 |
| 4/2/2026 | $24.69 | $24.77 | $24.45 | $24.68 | 74,400 |
| 4/1/2026 | $24.73 | $25.00 | $24.71 | $24.76 | 62,200 |
| 3/31/2026 | $24.51 | $24.78 | $24.40 | $24.59 | 64,400 |
| 3/30/2026 | $24.16 | $24.36 | $24.14 | $24.29 | 106,700 |
| 3/27/2026 | $23.98 | $24.27 | $23.92 | $24.09 | 38,300 |
| 3/26/2026 | $23.96 | $24.41 | $23.96 | $24.16 | 47,947 |
| 3/25/2026 | $24.25 | $24.49 | $24.00 | $24.18 | 58,000 |
| 3/24/2026 | $23.88 | $24.38 | $23.73 | $24.12 | 132,800 |
| 3/23/2026 | $24.01 | $24.48 | $23.90 | $24.02 | 145,211 |
| 3/20/2026 | $23.99 | $24.79 | $23.66 | $23.67 | 546,400 |
| 3/19/2026 | $23.41 | $24.15 | $23.40 | $23.99 | 125,600 |
| 3/18/2026 | $23.84 | $24.07 | $23.41 | $23.43 | 129,941 |
| 3/17/2026 | $24.28 | $24.41 | $23.75 | $23.84 | 76,728 |
| 3/16/2026 | $24.01 | $24.72 | $24.01 | $24.10 | 86,700 |
| 3/13/2026 | $24.10 | $24.49 | $23.85 | $23.90 | 62,500 |
| 3/12/2026 | $23.77 | $24.10 | $23.76 | $23.91 | 84,944 |
| 3/11/2026 | $24.12 | $24.66 | $23.93 | $24.00 | 65,206 |
| 3/10/2026 | $23.93 | $24.60 | $23.93 | $24.31 | 89,542 |
| 3/9/2026 | $23.95 | $24.24 | $23.42 | $24.03 | 60,500 |
| 3/6/2026 | $24.19 | $24.49 | $23.85 | $23.98 | 62,400 |
| 3/5/2026 | $24.72 | $25.12 | $24.53 | $24.54 | 58,123 |
| 3/4/2026 | $24.75 | $25.15 | $24.75 | $24.87 | 72,045 |
| 3/3/2026 | $24.57 | $24.96 | $24.30 | $24.60 | 54,500 |
| 3/2/2026 | $24.21 | $24.73 | $24.21 | $24.71 | 62,500 |
| 2/27/2026 | $25.25 | $25.48 | $24.53 | $24.55 | 68,600 |
| 2/26/2026 | $25.45 | $25.61 | $25.34 | $25.39 | 63,649 |
| 2/25/2026 | $25.39 | $25.55 | $25.30 | $25.35 | 64,642 |
| 2/24/2026 | $25.35 | $25.65 | $25.06 | $25.26 | 80,700 |
| 2/23/2026 | $25.24 | $25.72 | $25.00 | $25.06 | 83,216 |