CSRE(CSRE)
CSRE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $28.74 | $28.77 | $28.55 | $28.75 | 77,617 |
| 7/9/2026 | $28.58 | $28.80 | $28.58 | $28.67 | 180,200 |
| 7/8/2026 | $28.90 | $28.90 | $28.59 | $28.63 | 126,508 |
| 7/7/2026 | $28.81 | $29.11 | $28.80 | $28.90 | 71,516 |
| 7/6/2026 | $28.70 | $28.82 | $28.56 | $28.65 | 43,800 |
| 7/2/2026 | $28.55 | $28.90 | $28.55 | $28.90 | 275,800 |
| 7/1/2026 | $28.24 | $28.72 | $28.24 | $28.55 | 506,802 |
| 6/30/2026 | $28.68 | $28.68 | $28.35 | $28.38 | 130,500 |
| 6/29/2026 | $29.14 | $29.14 | $28.64 | $28.89 | 90,221 |
| 6/26/2026 | $28.94 | $29.26 | $28.87 | $29.21 | 77,900 |
| 6/25/2026 | $28.83 | $29.00 | $28.51 | $28.84 | 91,744 |
| 6/24/2026 | $28.87 | $28.91 | $28.63 | $28.80 | 158,300 |
| 6/23/2026 | $28.49 | $29.02 | $28.49 | $28.81 | 106,500 |
| 6/22/2026 | $28.15 | $28.56 | $28.09 | $28.43 | 67,449 |
| 6/18/2026 | $28.29 | $28.31 | $28.03 | $28.10 | 137,800 |
| 6/17/2026 | $28.79 | $28.79 | $28.07 | $28.14 | 118,700 |
| 6/16/2026 | $28.81 | $28.94 | $28.69 | $28.81 | 93,936 |
| 6/15/2026 | $28.97 | $29.01 | $28.61 | $28.70 | 173,000 |
| 6/12/2026 | $28.74 | $28.96 | $28.74 | $28.92 | 41,700 |
| 6/11/2026 | $28.67 | $28.81 | $28.54 | $28.66 | 62,300 |
| 6/10/2026 | $28.74 | $28.91 | $28.66 | $28.71 | 98,400 |
| 6/9/2026 | $28.36 | $28.88 | $28.29 | $28.75 | 104,800 |
| 6/8/2026 | $28.65 | $28.65 | $28.12 | $28.17 | 52,314 |
| 6/5/2026 | $28.43 | $28.81 | $28.37 | $28.61 | 77,346 |
| 6/4/2026 | $28.19 | $28.40 | $28.05 | $28.39 | 637,000 |
| 6/3/2026 | $27.91 | $28.18 | $27.91 | $27.91 | 97,302 |
| 6/2/2026 | $27.96 | $28.02 | $27.82 | $27.97 | 62,412 |
| 6/1/2026 | $28.26 | $28.26 | $27.93 | $27.94 | 71,524 |
| 5/29/2026 | $28.73 | $28.73 | $28.36 | $28.40 | 86,600 |
| 5/28/2026 | $28.58 | $28.84 | $28.58 | $28.68 | 55,136 |
| 5/27/2026 | $28.89 | $28.97 | $28.74 | $28.75 | 84,700 |
| 5/26/2026 | $28.94 | $28.98 | $28.77 | $28.91 | 42,900 |
| 5/22/2026 | $28.81 | $28.87 | $28.58 | $28.80 | 77,326 |
| 5/21/2026 | $28.62 | $28.81 | $28.41 | $28.81 | 138,300 |
| 5/20/2026 | $28.47 | $28.73 | $28.36 | $28.73 | 128,800 |
| 5/19/2026 | $28.23 | $28.42 | $28.15 | $28.41 | 267,303 |
| 5/18/2026 | $28.00 | $28.28 | $28.00 | $28.28 | 118,700 |
| 5/15/2026 | $28.47 | $28.47 | $27.95 | $27.99 | 113,700 |
| 5/14/2026 | $28.70 | $28.70 | $28.40 | $28.42 | 108,334 |
| 5/13/2026 | $28.72 | $28.72 | $28.39 | $28.62 | 630,000 |
| 5/12/2026 | $28.79 | $28.86 | $28.58 | $28.80 | 81,100 |
| 5/11/2026 | $28.88 | $28.94 | $28.69 | $28.77 | 299,100 |
| 5/8/2026 | $28.67 | $28.97 | $28.67 | $28.81 | 51,200 |
| 5/7/2026 | $28.77 | $28.77 | $28.51 | $28.65 | 75,138 |
| 5/6/2026 | $28.72 | $28.92 | $28.72 | $28.84 | 49,885 |
| 5/5/2026 | $28.57 | $28.57 | $28.30 | $28.51 | 91,200 |
| 5/4/2026 | $28.56 | $28.69 | $28.31 | $28.44 | 53,741 |
| 5/1/2026 | $28.78 | $28.78 | $28.56 | $28.66 | 42,300 |
| 4/30/2026 | $28.16 | $28.74 | $28.16 | $28.65 | 93,225 |
| 4/29/2026 | $28.38 | $28.38 | $28.11 | $28.22 | 74,600 |
| 4/28/2026 | $28.25 | $28.42 | $28.11 | $28.42 | 105,928 |
| 4/27/2026 | $28.34 | $28.37 | $28.18 | $28.20 | 72,413 |
| 4/24/2026 | $28.48 | $28.58 | $28.31 | $28.35 | 57,400 |
| 4/23/2026 | $28.17 | $28.41 | $28.17 | $28.41 | 228,700 |
| 4/22/2026 | $28.55 | $28.55 | $28.01 | $28.11 | 51,400 |
| 4/21/2026 | $28.88 | $28.88 | $28.32 | $28.41 | 61,546 |
| 4/20/2026 | $28.63 | $28.89 | $28.63 | $28.89 | 31,000 |
| 4/17/2026 | $28.63 | $28.87 | $28.51 | $28.80 | 68,200 |
| 4/16/2026 | $28.21 | $28.50 | $28.21 | $28.50 | 162,000 |
| 4/15/2026 | $28.07 | $28.15 | $27.98 | $28.14 | 53,100 |
| 4/14/2026 | $27.86 | $28.20 | $27.78 | $28.20 | 130,228 |