CSM(CSM)
CSM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $85.69 | $85.89 | $84.85 | $85.22 | 8,865 |
| 7/24/2026 | $84.95 | $85.34 | $84.83 | $84.91 | 7,300 |
| 7/23/2026 | $85.08 | $85.08 | $84.58 | $84.72 | 3,800 |
| 7/22/2026 | $86.07 | $86.20 | $85.94 | $86.01 | 6,144 |
| 7/21/2026 | $85.78 | $86.20 | $85.78 | $86.20 | 2,105 |
| 7/20/2026 | $85.62 | $85.86 | $85.33 | $85.37 | 5,345 |
| 7/17/2026 | $85.49 | $85.65 | $85.31 | $85.44 | 3,100 |
| 7/16/2026 | $86.31 | $86.31 | $85.93 | $86.12 | 3,544 |
| 7/15/2026 | $86.37 | $86.49 | $86.20 | $86.44 | 3,600 |
| 7/14/2026 | $86.16 | $86.16 | $85.85 | $86.06 | 9,632 |
| 7/13/2026 | $86.32 | $86.33 | $85.98 | $85.98 | 10,200 |
| 7/10/2026 | $86.21 | $86.55 | $86.07 | $86.55 | 16,842 |
| 7/9/2026 | $85.59 | $85.96 | $85.59 | $85.96 | 2,300 |
| 7/8/2026 | $85.29 | $85.41 | $84.88 | $85.35 | 4,236 |
| 7/7/2026 | $86.19 | $86.19 | $85.53 | $85.69 | 2,800 |
| 7/6/2026 | $85.67 | $86.01 | $85.67 | $86.01 | 2,800 |
| 7/2/2026 | $85.90 | $85.90 | $84.88 | $85.31 | 10,702 |
| 7/1/2026 | $84.96 | $85.54 | $84.96 | $85.17 | 4,200 |
| 6/30/2026 | $84.73 | $85.25 | $84.73 | $85.22 | 8,937 |
| 6/29/2026 | $84.46 | $84.66 | $84.08 | $84.52 | 14,402 |
| 6/26/2026 | $83.56 | $84.13 | $83.56 | $83.98 | 4,500 |
| 6/25/2026 | $83.96 | $84.14 | $83.71 | $83.72 | 11,400 |
| 6/24/2026 | $83.95 | $84.58 | $83.82 | $84.08 | 7,100 |
| 6/23/2026 | $84.24 | $84.62 | $84.16 | $84.30 | 7,805 |
| 6/22/2026 | $85.78 | $85.92 | $85.32 | $85.32 | 5,123 |
| 6/18/2026 | $85.79 | $85.80 | $85.51 | $85.73 | 19,300 |
| 6/17/2026 | $86.21 | $86.25 | $84.88 | $84.93 | 8,334 |
| 6/16/2026 | $86.58 | $86.58 | $86.09 | $86.12 | 12,500 |
| 6/15/2026 | $86.18 | $86.77 | $86.18 | $86.36 | 6,400 |
| 6/12/2026 | $84.72 | $85.25 | $84.72 | $85.09 | 19,100 |
| 6/11/2026 | $83.25 | $84.56 | $83.13 | $84.56 | 2,400 |
| 6/10/2026 | $84.37 | $84.42 | $83.23 | $83.23 | 5,600 |
| 6/9/2026 | $85.08 | $85.47 | $83.45 | $84.56 | 6,800 |
| 6/8/2026 | $85.12 | $85.38 | $84.78 | $84.78 | 2,336 |
| 6/5/2026 | $85.91 | $86.01 | $84.54 | $84.86 | 8,827 |
| 6/4/2026 | $86.31 | $86.77 | $86.27 | $86.68 | 8,200 |
| 6/3/2026 | $86.43 | $86.43 | $86.18 | $86.30 | 22,529 |
| 6/2/2026 | $87.02 | $87.16 | $87.01 | $87.03 | 3,032 |
| 6/1/2026 | $86.86 | $87.60 | $86.86 | $87.33 | 3,300 |
| 5/29/2026 | $86.90 | $87.05 | $86.90 | $87.05 | 619 |
| 5/28/2026 | $86.48 | $86.86 | $86.48 | $86.78 | 5,600 |
| 5/27/2026 | $86.29 | $86.35 | $86.19 | $86.24 | 3,500 |
| 5/26/2026 | $85.98 | $86.04 | $85.91 | $86.04 | 1,900 |
| 5/22/2026 | $85.41 | $85.41 | $85.38 | $85.39 | 945 |
| 5/21/2026 | $84.55 | $85.14 | $84.26 | $84.92 | 4,400 |
| 5/20/2026 | $83.84 | $84.70 | $83.81 | $84.70 | 2,320 |
| 5/19/2026 | $83.95 | $84.25 | $83.77 | $83.88 | 5,300 |
| 5/18/2026 | $84.54 | $84.54 | $83.93 | $84.33 | 3,200 |
| 5/15/2026 | $84.36 | $84.70 | $84.27 | $84.41 | 5,000 |
| 5/14/2026 | $85.13 | $85.42 | $85.13 | $85.36 | 31,900 |
| 5/13/2026 | $84.23 | $84.83 | $84.16 | $84.76 | 4,415 |
| 5/12/2026 | $84.17 | $84.53 | $83.76 | $84.53 | 5,448 |
| 5/11/2026 | $84.74 | $84.74 | $84.45 | $84.66 | 4,149 |
| 5/8/2026 | $84.48 | $84.60 | $84.48 | $84.60 | 3,300 |
| 5/7/2026 | $84.50 | $84.50 | $83.77 | $83.99 | 2,944 |
| 5/6/2026 | $83.70 | $84.22 | $83.70 | $84.22 | 1,200 |
| 5/5/2026 | $82.66 | $83.20 | $82.66 | $83.13 | 8,200 |
| 5/4/2026 | $82.47 | $82.93 | $82.26 | $82.30 | 3,500 |
| 5/1/2026 | $82.93 | $83.10 | $82.73 | $82.73 | 1,948 |
| 4/30/2026 | $82.05 | $82.54 | $82.05 | $82.54 | 2,229 |
| 4/29/2026 | $81.92 | $81.92 | $81.62 | $81.69 | 5,100 |