SWX(SWX)
SWX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $89.15 | $89.81 | $88.36 | $89.81 | 577,200 |
| 7/1/2026 | $88.63 | $89.66 | $88.26 | $88.51 | 558,909 |
| 6/30/2026 | $89.51 | $89.80 | $88.64 | $88.68 | 765,239 |
| 6/29/2026 | $90.56 | $90.56 | $88.65 | $89.63 | 745,600 |
| 6/26/2026 | $89.50 | $91.04 | $89.30 | $90.93 | 2.64M |
| 6/25/2026 | $89.02 | $89.94 | $88.71 | $89.05 | 595,838 |
| 6/24/2026 | $89.53 | $89.91 | $88.63 | $88.77 | 611,669 |
| 6/23/2026 | $89.13 | $89.38 | $88.50 | $89.05 | 500,100 |
| 6/22/2026 | $88.42 | $89.96 | $88.31 | $88.55 | 704,926 |
| 6/18/2026 | $87.26 | $88.57 | $86.78 | $88.48 | 1.13M |
| 6/17/2026 | $87.54 | $88.04 | $86.32 | $87.10 | 560,100 |
| 6/16/2026 | $88.75 | $89.25 | $87.42 | $88.07 | 465,108 |
| 6/15/2026 | $88.16 | $88.97 | $87.35 | $88.42 | 378,442 |
| 6/12/2026 | $88.32 | $89.22 | $88.00 | $89.01 | 403,200 |
| 6/11/2026 | $89.47 | $89.75 | $88.00 | $88.02 | 451,604 |
| 6/10/2026 | $89.09 | $89.54 | $88.48 | $88.78 | 490,729 |
| 6/9/2026 | $89.06 | $89.41 | $87.92 | $88.02 | 855,400 |
| 6/8/2026 | $88.65 | $89.14 | $87.58 | $88.40 | 519,500 |
| 6/5/2026 | $87.91 | $89.31 | $87.55 | $88.72 | 427,458 |
| 6/4/2026 | $86.69 | $87.41 | $85.87 | $87.17 | 375,220 |
| 6/3/2026 | $85.82 | $86.80 | $85.35 | $85.73 | 494,409 |
| 6/2/2026 | $84.50 | $86.30 | $84.50 | $86.04 | 657,200 |
| 6/1/2026 | $85.63 | $86.33 | $84.47 | $84.49 | 468,717 |
| 5/29/2026 | $86.62 | $86.65 | $85.95 | $86.21 | 620,201 |
| 5/28/2026 | $88.84 | $88.94 | $86.51 | $86.73 | 369,900 |
| 5/27/2026 | $89.05 | $89.51 | $87.88 | $88.64 | 401,431 |
| 5/26/2026 | $89.90 | $90.47 | $89.15 | $89.20 | 416,200 |
| 5/22/2026 | $89.53 | $89.99 | $89.09 | $89.91 | 368,600 |
| 5/21/2026 | $89.31 | $89.80 | $88.51 | $88.89 | 461,300 |
| 5/20/2026 | $89.26 | $90.18 | $88.66 | $89.66 | 422,614 |
| 5/19/2026 | $88.74 | $89.97 | $88.36 | $89.04 | 432,507 |
| 5/18/2026 | $88.34 | $89.39 | $88.27 | $88.94 | 416,800 |
| 5/15/2026 | $88.81 | $88.82 | $87.27 | $87.70 | 414,300 |
| 5/14/2026 | $89.34 | $89.89 | $88.80 | $89.54 | 480,900 |
| 5/13/2026 | $90.71 | $90.71 | $87.71 | $88.72 | 432,942 |
| 5/12/2026 | $89.56 | $90.48 | $88.61 | $89.87 | 394,200 |
| 5/11/2026 | $90.57 | $90.89 | $88.95 | $89.13 | 501,100 |
| 5/8/2026 | $91.10 | $91.15 | $89.87 | $89.95 | 389,900 |
| 5/7/2026 | $91.91 | $92.00 | $90.38 | $90.76 | 588,828 |
| 5/6/2026 | $93.68 | $93.69 | $90.57 | $90.82 | 783,600 |
| 5/5/2026 | $92.00 | $94.33 | $91.31 | $93.67 | 586,200 |
| 5/4/2026 | $92.52 | $93.84 | $92.18 | $93.07 | 472,000 |
| 5/1/2026 | $94.05 | $94.43 | $92.77 | $93.20 | 433,826 |
| 4/30/2026 | $91.98 | $94.41 | $91.98 | $94.05 | 702,100 |
| 4/29/2026 | $91.31 | $92.70 | $91.31 | $91.90 | 479,200 |
| 4/28/2026 | $91.49 | $92.54 | $91.00 | $91.71 | 520,732 |
| 4/27/2026 | $90.61 | $91.46 | $90.12 | $90.34 | 509,839 |
| 4/24/2026 | $90.28 | $91.37 | $89.86 | $90.46 | 480,611 |
| 4/23/2026 | $90.00 | $90.91 | $89.18 | $90.51 | 526,900 |
| 4/22/2026 | $89.10 | $89.18 | $87.84 | $88.40 | 286,213 |
| 4/21/2026 | $90.10 | $90.10 | $88.22 | $88.71 | 363,903 |
| 4/20/2026 | $90.99 | $91.87 | $89.69 | $89.89 | 362,900 |
| 4/17/2026 | $91.09 | $91.20 | $90.18 | $90.99 | 427,201 |
| 4/16/2026 | $90.70 | $92.15 | $90.70 | $91.36 | 517,621 |
| 4/15/2026 | $90.82 | $91.56 | $90.35 | $91.04 | 405,800 |
| 4/14/2026 | $90.92 | $91.67 | $90.14 | $91.38 | 394,048 |
| 4/13/2026 | $93.19 | $93.44 | $91.04 | $91.39 | 356,700 |
| 4/10/2026 | $92.07 | $93.36 | $91.95 | $93.18 | 519,212 |
| 4/9/2026 | $90.80 | $92.32 | $90.60 | $92.27 | 523,800 |
| 4/8/2026 | $89.28 | $90.94 | $88.69 | $90.92 | 536,704 |
| 4/7/2026 | $89.15 | $89.38 | $88.52 | $88.98 | 476,506 |
| 4/6/2026 | $88.92 | $89.47 | $88.25 | $89.06 | 360,845 |