CPS(CPS)
CPS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $28.20 | $28.62 | $27.79 | $28.45 | 93,333 |
| 5/21/2026 | $26.51 | $28.30 | $25.61 | $28.01 | 122,439 |
| 5/20/2026 | $25.99 | $27.13 | $25.66 | $26.98 | 120,900 |
| 5/19/2026 | $26.35 | $26.57 | $25.27 | $26.01 | 137,900 |
| 5/18/2026 | $26.79 | $27.65 | $26.42 | $26.62 | 151,500 |
| 5/15/2026 | $28.35 | $28.75 | $26.81 | $26.86 | 159,734 |
| 5/14/2026 | $29.29 | $29.73 | $28.76 | $28.78 | 129,996 |
| 5/13/2026 | $28.68 | $29.42 | $28.50 | $29.08 | 135,920 |
| 5/12/2026 | $30.14 | $30.25 | $28.58 | $28.77 | 196,389 |
| 5/11/2026 | $30.94 | $30.96 | $29.97 | $30.16 | 196,933 |
| 5/8/2026 | $31.19 | $33.19 | $30.71 | $30.80 | 322,600 |
| 5/7/2026 | $34.00 | $35.92 | $30.18 | $30.49 | 431,500 |
| 5/6/2026 | $31.15 | $32.27 | $30.62 | $30.69 | 288,163 |
| 5/5/2026 | $29.16 | $31.00 | $28.86 | $30.31 | 156,215 |
| 5/4/2026 | $30.52 | $30.52 | $28.93 | $28.97 | 128,402 |
| 5/1/2026 | $30.10 | $30.71 | $29.43 | $30.62 | 134,939 |
| 4/30/2026 | $29.16 | $30.37 | $28.71 | $30.07 | 138,824 |
| 4/29/2026 | $29.20 | $29.49 | $28.30 | $29.00 | 234,937 |
| 4/28/2026 | $30.47 | $30.76 | $28.28 | $29.35 | 551,245 |
| 4/27/2026 | $31.74 | $32.55 | $30.68 | $30.68 | 160,283 |
| 4/24/2026 | $30.62 | $32.20 | $30.55 | $32.19 | 93,800 |
| 4/23/2026 | $31.19 | $31.56 | $30.24 | $30.75 | 152,600 |
| 4/22/2026 | $31.64 | $32.00 | $31.00 | $31.33 | 79,009 |
| 4/21/2026 | $31.72 | $32.50 | $30.95 | $31.38 | 141,400 |
| 4/20/2026 | $31.24 | $32.22 | $31.06 | $31.67 | 126,600 |
| 4/17/2026 | $30.72 | $32.98 | $30.72 | $31.55 | 199,705 |
| 4/16/2026 | $30.54 | $31.41 | $29.55 | $29.55 | 185,100 |
| 4/15/2026 | $29.71 | $30.70 | $29.03 | $30.51 | 157,005 |
| 4/14/2026 | $30.15 | $30.70 | $29.77 | $30.04 | 163,700 |
| 4/13/2026 | $29.59 | $30.42 | $29.53 | $30.34 | 123,826 |
| 4/10/2026 | $31.07 | $31.47 | $29.95 | $30.04 | 105,911 |
| 4/9/2026 | $30.30 | $31.07 | $28.80 | $30.73 | 337,625 |
| 4/8/2026 | $29.52 | $31.01 | $29.52 | $30.82 | 196,892 |
| 4/7/2026 | $27.78 | $28.08 | $27.27 | $27.57 | 162,542 |
| 4/6/2026 | $28.51 | $28.78 | $28.00 | $28.11 | 124,700 |
| 4/2/2026 | $28.10 | $29.17 | $27.59 | $28.66 | 142,600 |
| 4/1/2026 | $28.55 | $29.66 | $28.14 | $29.00 | 236,407 |
| 3/31/2026 | $27.19 | $28.15 | $25.68 | $27.87 | 357,720 |
| 3/30/2026 | $29.20 | $29.20 | $25.50 | $26.47 | 705,814 |
| 3/27/2026 | $29.50 | $29.50 | $28.50 | $28.99 | 156,100 |
| 3/26/2026 | $29.59 | $30.64 | $29.15 | $29.75 | 164,046 |
| 3/25/2026 | $31.00 | $31.21 | $29.99 | $30.00 | 141,140 |
| 3/24/2026 | $29.20 | $30.70 | $29.18 | $30.61 | 165,000 |
| 3/23/2026 | $29.47 | $30.90 | $29.00 | $29.61 | 262,604 |
| 3/20/2026 | $28.87 | $28.87 | $27.83 | $28.24 | 253,786 |
| 3/19/2026 | $28.60 | $29.21 | $28.20 | $28.77 | 124,513 |
| 3/18/2026 | $30.00 | $30.30 | $28.90 | $29.03 | 155,800 |
| 3/17/2026 | $31.16 | $31.27 | $30.21 | $30.34 | 151,742 |
| 3/16/2026 | $31.40 | $32.19 | $30.31 | $30.69 | 242,426 |
| 3/13/2026 | $30.44 | $30.70 | $28.51 | $29.26 | 220,600 |
| 3/12/2026 | $30.39 | $31.24 | $30.25 | $30.29 | 227,900 |
| 3/11/2026 | $32.06 | $32.37 | $30.97 | $31.22 | 167,949 |
| 3/10/2026 | $31.86 | $33.22 | $31.74 | $32.14 | 218,600 |
| 3/9/2026 | $31.00 | $31.89 | $29.83 | $31.88 | 328,731 |
| 3/6/2026 | $32.68 | $32.97 | $31.75 | $32.00 | 219,723 |
| 3/5/2026 | $35.00 | $35.48 | $33.38 | $33.51 | 245,030 |
| 3/4/2026 | $36.25 | $36.56 | $35.45 | $35.61 | 130,400 |
| 3/3/2026 | $36.58 | $36.58 | $35.10 | $35.70 | 163,506 |
| 3/2/2026 | $37.49 | $38.03 | $37.06 | $37.50 | 128,411 |
| 2/27/2026 | $39.10 | $39.79 | $38.04 | $38.44 | 195,000 |
| 2/26/2026 | $38.89 | $39.80 | $38.51 | $39.70 | 161,600 |
| 2/25/2026 | $39.18 | $39.21 | $37.52 | $38.79 | 189,700 |
| 2/24/2026 | $39.63 | $40.05 | $38.86 | $39.10 | 194,600 |
| 2/23/2026 | $39.49 | $39.97 | $38.50 | $39.48 | 311,000 |