CSPF(CSPF)
CSPF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $25.91 | $25.98 | $25.90 | $25.95 | 42,348 |
| 7/31/2026 | $25.88 | $26.00 | $25.88 | $25.93 | 62,911 |
| 7/30/2026 | $25.80 | $25.94 | $25.80 | $25.92 | 29,741 |
| 7/29/2026 | $25.93 | $26.01 | $25.90 | $25.97 | 108,100 |
| 7/28/2026 | $25.95 | $26.00 | $25.94 | $25.97 | 41,100 |
| 7/27/2026 | $25.97 | $25.98 | $25.95 | $25.97 | 22,000 |
| 7/24/2026 | $25.92 | $26.02 | $25.90 | $25.97 | 31,806 |
| 7/23/2026 | $25.98 | $26.11 | $25.93 | $26.01 | 93,348 |
| 7/22/2026 | $26.00 | $26.07 | $26.00 | $26.04 | 40,935 |
| 7/21/2026 | $26.02 | $26.18 | $26.02 | $26.06 | 42,334 |
| 7/20/2026 | $26.04 | $26.08 | $26.04 | $26.07 | 27,400 |
| 7/17/2026 | $26.09 | $26.11 | $26.06 | $26.08 | 9,629 |
| 7/16/2026 | $26.06 | $26.18 | $26.04 | $26.10 | 30,620 |
| 7/15/2026 | $26.00 | $26.13 | $26.00 | $26.09 | 84,500 |
| 7/14/2026 | $26.03 | $26.09 | $26.03 | $26.07 | 34,400 |
| 7/13/2026 | $26.05 | $26.05 | $26.01 | $26.02 | 22,000 |
| 7/10/2026 | $26.10 | $26.11 | $26.08 | $26.08 | 7,200 |
| 7/9/2026 | $26.06 | $26.18 | $26.06 | $26.13 | 53,725 |
| 7/8/2026 | $26.09 | $26.10 | $26.02 | $26.08 | 20,049 |
| 7/7/2026 | $26.23 | $26.23 | $26.10 | $26.15 | 460,806 |
| 7/6/2026 | $26.15 | $26.24 | $26.13 | $26.24 | 23,004 |
| 7/2/2026 | $26.11 | $26.15 | $26.10 | $26.11 | 22,619 |
| 7/1/2026 | $26.11 | $26.11 | $26.06 | $26.08 | 26,622 |
| 6/30/2026 | $26.10 | $26.13 | $26.05 | $26.08 | 48,721 |
| 6/29/2026 | $26.05 | $26.19 | $26.05 | $26.12 | 53,738 |
| 6/26/2026 | $26.15 | $26.29 | $26.15 | $26.18 | 41,500 |
| 6/25/2026 | $26.17 | $26.30 | $26.15 | $26.23 | 86,142 |
| 6/24/2026 | $26.12 | $26.28 | $26.12 | $26.17 | 66,200 |
| 6/23/2026 | $26.14 | $26.16 | $26.03 | $26.14 | 31,513 |
| 6/22/2026 | $26.12 | $26.23 | $26.10 | $26.14 | 69,000 |
| 6/18/2026 | $26.06 | $26.18 | $26.06 | $26.16 | 21,600 |
| 6/17/2026 | $26.11 | $26.20 | $26.09 | $26.11 | 24,400 |
| 6/16/2026 | $26.14 | $26.18 | $26.14 | $26.15 | 35,748 |
| 6/15/2026 | $26.14 | $26.16 | $26.13 | $26.15 | 12,500 |
| 6/12/2026 | $26.04 | $26.17 | $26.03 | $26.11 | 28,146 |
| 6/11/2026 | $25.97 | $26.18 | $25.95 | $26.17 | 70,800 |
| 6/10/2026 | $25.94 | $25.98 | $25.94 | $25.96 | 51,636 |
| 6/9/2026 | $26.10 | $26.10 | $25.98 | $26.01 | 44,918 |
| 6/8/2026 | $25.98 | $26.12 | $25.96 | $26.01 | 21,717 |
| 6/5/2026 | $26.10 | $26.10 | $26.00 | $26.04 | 55,900 |
| 6/4/2026 | $26.01 | $26.10 | $26.01 | $26.10 | 32,246 |
| 6/3/2026 | $26.01 | $26.04 | $26.01 | $26.03 | 37,900 |
| 6/2/2026 | $26.01 | $26.20 | $26.01 | $26.09 | 54,800 |
| 6/1/2026 | $26.00 | $26.09 | $26.00 | $26.06 | 62,038 |
| 5/29/2026 | $26.06 | $26.14 | $26.06 | $26.12 | 47,300 |
| 5/28/2026 | $25.99 | $26.20 | $25.99 | $26.09 | 26,700 |
| 5/27/2026 | $26.12 | $26.17 | $26.11 | $26.13 | 29,200 |
| 5/26/2026 | $26.26 | $26.26 | $26.09 | $26.12 | 24,406 |
| 5/22/2026 | $26.06 | $26.14 | $26.03 | $26.09 | 35,100 |
| 5/21/2026 | $25.94 | $26.01 | $25.93 | $26.00 | 21,641 |
| 5/20/2026 | $25.91 | $26.00 | $25.91 | $25.99 | 19,600 |
| 5/19/2026 | $26.02 | $26.02 | $25.88 | $25.90 | 32,942 |
| 5/18/2026 | $25.95 | $25.99 | $25.95 | $25.95 | 169,440 |
| 5/15/2026 | $25.99 | $26.22 | $25.98 | $26.11 | 72,600 |
| 5/14/2026 | $26.06 | $26.21 | $26.06 | $26.10 | 69,414 |
| 5/13/2026 | $26.02 | $26.81 | $26.02 | $26.08 | 102,322 |
| 5/12/2026 | $26.02 | $26.06 | $25.99 | $26.03 | 19,100 |
| 5/11/2026 | $26.02 | $26.11 | $26.00 | $26.08 | 31,300 |
| 5/8/2026 | $26.05 | $26.13 | $26.05 | $26.11 | 26,800 |
| 5/7/2026 | $26.14 | $26.17 | $26.07 | $26.08 | 3.06M |
| 5/6/2026 | $26.08 | $26.13 | $26.06 | $26.11 | 33,403 |