CPSP(CPSP)
CPSP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $27.08 | $27.11 | $27.08 | $27.11 | 900 |
| 8/7/2026 | $27.08 | $27.08 | $27.08 | $27.08 | 409 |
| 8/6/2026 | $27.08 | $27.12 | $27.07 | $27.09 | 1,100 |
| 8/5/2026 | $27.10 | $27.10 | $27.10 | $27.10 | 100 |
| 8/4/2026 | $27.09 | $27.09 | $27.09 | $27.09 | 100 |
| 8/3/2026 | $27.00 | $27.06 | $27.00 | $27.06 | 615 |
| 7/31/2026 | $27.03 | $27.03 | $27.03 | $27.03 | 100 |
| 7/30/2026 | $26.94 | $27.01 | $26.87 | $27.01 | 10,200 |
| 7/29/2026 | $26.94 | $27.00 | $26.92 | $26.93 | 8,011 |
| 7/28/2026 | $27.00 | $27.00 | $26.97 | $26.99 | 429 |
| 7/27/2026 | $26.96 | $26.96 | $26.96 | $26.96 | 526 |
| 7/24/2026 | $26.98 | $26.98 | $26.94 | $26.96 | 526 |
| 7/23/2026 | $26.96 | $26.96 | $26.94 | $26.94 | 307 |
| 7/22/2026 | $26.98 | $26.98 | $26.98 | $26.98 | 100 |
| 7/21/2026 | $26.98 | $26.98 | $26.98 | $26.98 | 100 |
| 7/20/2026 | $26.96 | $26.97 | $26.96 | $26.96 | 3,206 |
| 7/17/2026 | $27.00 | $27.01 | $26.99 | $26.99 | 7,831 |
| 7/16/2026 | $26.97 | $26.99 | $26.96 | $26.99 | 927 |
| 7/15/2026 | $27.01 | $27.03 | $27.01 | $27.03 | 1,700 |
| 7/14/2026 | $26.95 | $26.98 | $26.95 | $26.98 | 1,630 |
| 7/13/2026 | $26.98 | $26.98 | $26.96 | $26.96 | 19,800 |
| 7/10/2026 | $26.99 | $27.01 | $26.97 | $26.97 | 7,700 |
| 7/9/2026 | $26.98 | $26.98 | $26.90 | $26.95 | 2,403 |
| 7/8/2026 | $26.94 | $27.01 | $26.93 | $26.93 | 35,720 |
| 7/7/2026 | $26.93 | $26.93 | $26.93 | $26.93 | 100 |
| 7/6/2026 | $26.95 | $26.95 | $26.95 | $26.95 | 116 |
| 7/2/2026 | $26.93 | $26.93 | $26.93 | $26.93 | 223 |
| 7/1/2026 | $26.88 | $26.92 | $26.87 | $26.91 | 735 |
| 6/30/2026 | $26.91 | $26.91 | $26.91 | $26.91 | 200 |
| 6/29/2026 | $26.83 | $26.91 | $26.83 | $26.87 | 1,600 |
| 6/26/2026 | $26.86 | $26.86 | $26.86 | $26.86 | 100 |
| 6/25/2026 | $26.85 | $26.87 | $26.85 | $26.86 | 1,300 |
| 6/24/2026 | $26.86 | $26.86 | $26.86 | $26.86 | 100 |
| 6/23/2026 | $26.86 | $26.86 | $26.86 | $26.86 | 68 |
| 6/22/2026 | $26.87 | $26.87 | $26.87 | $26.87 | 841 |
| 6/18/2026 | $26.90 | $26.90 | $26.89 | $26.89 | 841 |
| 6/17/2026 | $26.90 | $26.92 | $26.86 | $26.88 | 2,200 |
| 6/16/2026 | $26.91 | $26.91 | $26.91 | $26.91 | 100 |
| 6/15/2026 | $26.92 | $26.92 | $26.92 | $26.92 | 2,500 |
| 6/12/2026 | $26.89 | $26.89 | $26.86 | $26.86 | 2,500 |
| 6/11/2026 | $26.86 | $26.87 | $26.85 | $26.87 | 2,623 |
| 6/10/2026 | $26.85 | $26.85 | $26.85 | $26.85 | 439 |
| 6/9/2026 | $26.85 | $26.88 | $26.85 | $26.86 | 3,000 |
| 6/8/2026 | $26.86 | $26.86 | $26.86 | $26.86 | 4,105 |
| 6/5/2026 | $26.89 | $26.89 | $26.88 | $26.88 | 4,105 |
| 6/4/2026 | $26.93 | $26.93 | $26.93 | $26.93 | 502 |
| 6/3/2026 | $26.90 | $26.90 | $26.90 | $26.90 | 2,214 |
| 6/2/2026 | $26.90 | $26.90 | $26.90 | $26.90 | 3,498 |
| 6/1/2026 | $26.86 | $26.93 | $26.86 | $26.89 | 3,500 |
| 5/29/2026 | $26.92 | $26.93 | $26.90 | $26.90 | 1,605 |
| 5/28/2026 | $26.89 | $26.89 | $26.87 | $26.88 | 1,100 |
| 5/27/2026 | $26.85 | $26.87 | $26.85 | $26.87 | 143 |
| 5/26/2026 | $26.86 | $26.87 | $26.86 | $26.87 | 246 |
| 5/22/2026 | $26.83 | $26.83 | $26.83 | $26.83 | 140 |
| 5/21/2026 | $26.83 | $26.83 | $26.82 | $26.82 | 309 |
| 5/20/2026 | $26.77 | $26.84 | $26.77 | $26.84 | 101 |
| 5/19/2026 | $26.80 | $26.80 | $26.76 | $26.80 | 700 |
| 5/18/2026 | $26.82 | $26.85 | $26.77 | $26.82 | 2,800 |
| 5/15/2026 | $26.82 | $26.82 | $26.82 | $26.82 | 622 |
| 5/14/2026 | $26.87 | $26.87 | $26.84 | $26.84 | 7,333 |
| 5/13/2026 | $26.80 | $26.85 | $26.75 | $26.82 | 7,534 |