CSWCSW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $256.64 | $265.04 | $256.64 | $258.38 | 84,421 |
| 2/2/2026 | $266.41 | $272.75 | $260.00 | $260.27 | 237,126 |
| 1/30/2026 | $276.01 | $276.01 | $265.78 | $269.98 | 374,914 |
| 1/29/2026 | $287.73 | $289.90 | $268.51 | $274.36 | 526,506 |
| 1/28/2026 | $316.68 | $321.73 | $298.86 | $299.96 | 226,636 |
| 1/27/2026 | $314.19 | $318.88 | $311.35 | $315.09 | 86,900 |
| 1/26/2026 | $322.08 | $324.28 | $313.36 | $316.03 | 126,800 |
| 1/23/2026 | $332.36 | $333.70 | $315.00 | $319.54 | 98,900 |
| 1/22/2026 | $332.17 | $337.02 | $330.61 | $335.19 | 95,053 |
| 1/21/2026 | $320.68 | $335.16 | $319.78 | $330.11 | 132,600 |
| 1/20/2026 | $326.77 | $330.28 | $316.62 | $317.81 | 91,329 |
| 1/16/2026 | $331.06 | $333.99 | $326.16 | $331.09 | 207,000 |
| 1/15/2026 | $323.10 | $333.50 | $322.81 | $328.94 | 169,909 |
| 1/14/2026 | $321.74 | $325.50 | $317.39 | $321.37 | 284,900 |
| 1/13/2026 | $324.41 | $328.40 | $317.51 | $318.90 | 93,511 |
| 1/12/2026 | $318.63 | $323.38 | $315.85 | $319.83 | 112,000 |
| 1/9/2026 | $321.24 | $324.39 | $315.00 | $319.54 | 119,600 |
| 1/8/2026 | $304.82 | $322.08 | $302.38 | $320.43 | 205,000 |
| 1/7/2026 | $318.27 | $319.73 | $307.20 | $307.48 | 162,520 |
| 1/6/2026 | $304.16 | $316.06 | $300.00 | $315.26 | 159,300 |
| 1/5/2026 | $294.55 | $310.73 | $294.55 | $307.71 | 196,100 |
| 1/2/2026 | $293.53 | $299.60 | $290.86 | $295.03 | 99,406 |
| 12/31/2025 | $303.18 | $303.18 | $293.27 | $293.53 | 124,730 |
| 12/30/2025 | $304.02 | $308.43 | $301.05 | $302.09 | 93,300 |
| 12/29/2025 | $307.02 | $307.32 | $303.82 | $305.57 | 73,200 |
| 12/26/2025 | $309.23 | $310.38 | $305.00 | $307.29 | 72,500 |
| 12/24/2025 | $309.71 | $311.08 | $305.11 | $308.08 | 96,400 |
| 12/23/2025 | $311.41 | $312.33 | $306.37 | $307.00 | 105,100 |
| 12/22/2025 | $305.39 | $317.51 | $302.73 | $311.84 | 133,300 |
| 12/19/2025 | $308.85 | $308.85 | $301.77 | $305.98 | 344,000 |
| 12/18/2025 | $314.09 | $317.50 | $305.12 | $305.47 | 181,904 |
| 12/17/2025 | $309.79 | $315.87 | $309.07 | $310.67 | 246,110 |
| 12/16/2025 | $328.60 | $328.60 | $311.00 | $311.39 | 236,400 |
| 12/15/2025 | $321.56 | $323.73 | $315.05 | $316.57 | 242,500 |
| 12/12/2025 | $317.88 | $321.11 | $315.26 | $319.11 | 180,047 |
| 12/11/2025 | $311.79 | $323.95 | $311.79 | $318.23 | 138,200 |
| 12/10/2025 | $300.69 | $313.17 | $300.00 | $310.95 | 165,000 |
| 12/9/2025 | $301.99 | $304.34 | $282.16 | $300.38 | 168,433 |
| 12/8/2025 | $306.42 | $307.00 | $295.33 | $295.88 | 170,718 |
| 12/5/2025 | $300.70 | $304.74 | $297.52 | $304.27 | 160,000 |
| 12/4/2025 | $300.20 | $303.86 | $292.08 | $300.13 | 234,300 |
| 12/3/2025 | $288.30 | $302.69 | $284.70 | $302.18 | 265,648 |
| 12/2/2025 | $271.84 | $280.70 | $269.71 | $277.21 | 143,717 |
| 12/1/2025 | $268.62 | $278.36 | $267.14 | $273.28 | 230,606 |
| 11/28/2025 | $269.90 | $272.80 | $269.06 | $271.87 | 82,400 |
| 11/26/2025 | $268.67 | $273.81 | $268.67 | $271.94 | 186,521 |
| 11/25/2025 | $264.61 | $270.58 | $262.36 | $270.19 | 185,045 |
| 11/24/2025 | $258.42 | $262.54 | $257.18 | $260.98 | 203,600 |
| 11/21/2025 | $244.24 | $259.81 | $244.24 | $259.00 | 225,324 |
| 11/20/2025 | $244.03 | $248.85 | $240.06 | $241.96 | 176,822 |
| 11/19/2025 | $242.04 | $243.98 | $239.57 | $243.04 | 108,100 |
| 11/18/2025 | $240.54 | $244.36 | $239.88 | $240.45 | 143,315 |
| 11/17/2025 | $248.87 | $254.94 | $241.26 | $241.31 | 221,149 |
| 11/14/2025 | $242.56 | $251.85 | $242.56 | $251.39 | 224,700 |
| 11/13/2025 | $245.83 | $250.38 | $242.05 | $246.51 | 174,037 |
| 11/12/2025 | $249.18 | $257.00 | $243.04 | $244.96 | 180,400 |
| 11/11/2025 | $249.43 | $250.99 | $245.82 | $249.63 | 132,726 |
| 11/10/2025 | $249.61 | $250.73 | $242.20 | $247.20 | 124,246 |
| 11/7/2025 | $246.70 | $249.30 | $240.93 | $244.95 | 133,597 |
| 11/6/2025 | $240.05 | $252.84 | $237.50 | $249.37 | 217,513 |
| 11/5/2025 | $240.91 | $244.50 | $238.27 | $241.97 | 149,524 |