CSUAY(CSUAY)
CSUAY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $21.89 | $21.97 | $21.82 | $21.91 | 11,202 |
| 8/6/2026 | $21.95 | $21.97 | $21.76 | $21.84 | 18,221 |
| 8/5/2026 | $21.48 | $21.50 | $21.40 | $21.40 | 9,626 |
| 8/4/2026 | $21.29 | $21.50 | $21.29 | $21.41 | 12,600 |
| 8/3/2026 | $21.58 | $21.75 | $21.58 | $21.67 | 13,500 |
| 7/31/2026 | $22.07 | $22.18 | $22.06 | $22.18 | 8,900 |
| 7/30/2026 | $22.29 | $22.29 | $22.08 | $22.28 | 14,800 |
| 7/29/2026 | $22.15 | $22.26 | $22.07 | $22.12 | 9,500 |
| 7/28/2026 | $21.86 | $22.01 | $21.83 | $21.85 | 20,100 |
| 7/27/2026 | $22.08 | $22.15 | $21.91 | $22.05 | 29,901 |
| 7/24/2026 | $22.17 | $22.32 | $22.08 | $22.15 | 16,829 |
| 7/23/2026 | $22.59 | $22.59 | $22.36 | $22.40 | 20,200 |
| 7/22/2026 | $22.54 | $22.57 | $22.46 | $22.57 | 20,118 |
| 7/21/2026 | $22.06 | $22.06 | $21.88 | $21.96 | 17,000 |
| 7/20/2026 | $22.13 | $22.23 | $22.11 | $22.22 | 21,426 |
| 7/17/2026 | $21.71 | $21.71 | $21.54 | $21.67 | 18,908 |
| 7/16/2026 | $21.35 | $21.36 | $21.23 | $21.28 | 21,502 |
| 7/15/2026 | $21.78 | $21.90 | $21.78 | $21.90 | 12,900 |
| 7/14/2026 | $22.15 | $23.22 | $20.53 | $20.86 | 72,000 |
| 7/13/2026 | $21.13 | $21.17 | $21.07 | $21.07 | 28,600 |
| 7/10/2026 | $20.78 | $20.88 | $20.73 | $20.79 | 20,333 |
| 7/9/2026 | $20.98 | $20.98 | $20.90 | $20.98 | 38,400 |
| 7/8/2026 | $21.04 | $21.11 | $21.03 | $21.10 | 19,811 |
| 7/7/2026 | $20.60 | $20.71 | $20.58 | $20.71 | 44,728 |
| 7/6/2026 | $20.84 | $20.88 | $20.79 | $20.88 | 58,535 |
| 7/2/2026 | $19.91 | $20.98 | $19.57 | $20.98 | 13,500 |
| 7/1/2026 | $20.42 | $20.60 | $20.40 | $20.40 | 42,222 |
| 6/30/2026 | $20.39 | $20.46 | $20.25 | $20.45 | 24,112 |
| 6/29/2026 | $20.96 | $21.01 | $20.77 | $20.78 | 34,300 |
| 6/26/2026 | $20.71 | $20.76 | $20.55 | $20.57 | 31,400 |
| 6/25/2026 | $21.51 | $21.51 | $20.61 | $20.68 | 28,435 |
| 6/24/2026 | $21.28 | $21.46 | $21.28 | $21.46 | 35,000 |
| 6/23/2026 | $21.60 | $22.30 | $21.52 | $21.55 | 74,200 |
| 6/22/2026 | $22.12 | $22.41 | $21.66 | $21.76 | 43,600 |
| 6/18/2026 | $21.65 | $21.68 | $21.22 | $21.68 | 33,700 |
| 6/17/2026 | $22.06 | $22.99 | $21.14 | $21.19 | 23,300 |
| 6/16/2026 | $21.96 | $22.08 | $21.96 | $21.98 | 24,400 |
| 6/15/2026 | $22.01 | $22.11 | $21.89 | $22.08 | 29,335 |
| 6/12/2026 | $23.09 | $23.12 | $23.03 | $23.05 | 6,600 |
| 6/11/2026 | $22.96 | $23.12 | $22.96 | $23.03 | 17,300 |
| 6/10/2026 | $23.16 | $23.23 | $22.98 | $23.00 | 11,641 |
| 6/9/2026 | $23.65 | $23.73 | $23.35 | $23.51 | 18,032 |
| 6/8/2026 | $23.65 | $23.77 | $23.60 | $23.60 | 27,002 |
| 6/5/2026 | $23.41 | $23.49 | $22.93 | $23.06 | 10,800 |
| 6/4/2026 | $23.67 | $23.75 | $23.64 | $23.70 | 23,836 |
| 6/3/2026 | $23.68 | $23.82 | $23.66 | $23.80 | 15,100 |
| 6/2/2026 | $23.41 | $23.57 | $23.41 | $23.57 | 19,800 |
| 6/1/2026 | $24.05 | $24.15 | $23.92 | $24.05 | 22,800 |
| 5/29/2026 | $22.91 | $23.06 | $22.88 | $22.98 | 10,402 |
| 5/28/2026 | $22.40 | $23.21 | $21.63 | $22.40 | 18,312 |
| 5/27/2026 | $22.45 | $22.54 | $22.45 | $22.53 | 14,100 |
| 5/26/2026 | $22.73 | $22.77 | $22.62 | $22.63 | 19,435 |
| 5/22/2026 | $22.00 | $22.98 | $21.99 | $22.54 | 13,037 |
| 5/21/2026 | $22.00 | $22.11 | $22.00 | $22.05 | 13,937 |
| 5/20/2026 | $22.73 | $22.75 | $22.60 | $22.75 | 12,700 |
| 5/19/2026 | $21.97 | $23.71 | $21.55 | $22.61 | 12,549 |
| 5/18/2026 | $22.98 | $22.98 | $22.72 | $22.75 | 17,438 |
| 5/15/2026 | $22.57 | $22.65 | $22.53 | $22.65 | 16,500 |
| 5/14/2026 | $22.18 | $22.59 | $21.77 | $22.10 | 16,600 |
| 5/13/2026 | $22.52 | $22.68 | $22.39 | $22.66 | 54,833 |
| 5/12/2026 | $22.83 | $23.05 | $22.76 | $23.05 | 56,800 |
| 5/11/2026 | $22.94 | $22.94 | $22.77 | $22.80 | 15,000 |