SWX(SWX)
SWX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/28/2026 | $89.98 | $90.20 | $88.47 | $89.10 | 321,818 |
| 8/27/2026 | $90.75 | $90.75 | $88.96 | $89.42 | 306,600 |
| 8/26/2026 | $89.33 | $90.96 | $88.77 | $90.61 | 433,300 |
| 8/25/2026 | $90.26 | $90.26 | $88.74 | $89.08 | 337,949 |
| 8/24/2026 | $89.34 | $89.89 | $88.93 | $89.57 | 330,822 |
| 8/21/2026 | $90.60 | $91.91 | $88.84 | $88.87 | 341,000 |
| 8/20/2026 | $91.55 | $92.57 | $91.13 | $91.30 | 254,118 |
| 8/19/2026 | $92.38 | $93.48 | $91.68 | $91.75 | 396,300 |
| 8/18/2026 | $92.25 | $92.55 | $91.38 | $91.71 | 369,100 |
| 8/17/2026 | $90.43 | $91.97 | $90.43 | $91.26 | 408,300 |
| 8/14/2026 | $91.81 | $92.69 | $91.76 | $92.60 | 355,065 |
| 8/13/2026 | $92.72 | $93.26 | $91.91 | $92.09 | 334,703 |
| 8/12/2026 | $90.50 | $92.37 | $90.46 | $92.17 | 400,200 |
| 8/11/2026 | $89.85 | $92.01 | $89.85 | $91.51 | 409,601 |
| 8/10/2026 | $91.57 | $91.87 | $90.19 | $90.56 | 353,710 |
| 8/7/2026 | $91.85 | $92.60 | $91.24 | $92.09 | 365,300 |
| 8/6/2026 | $92.20 | $92.87 | $91.12 | $92.40 | 645,615 |
| 8/5/2026 | $89.76 | $91.67 | $88.00 | $90.67 | 815,243 |
| 8/4/2026 | $89.46 | $90.19 | $88.35 | $89.05 | 630,744 |
| 8/3/2026 | $88.78 | $90.52 | $88.63 | $89.77 | 407,109 |
| 7/31/2026 | $89.89 | $90.54 | $89.31 | $89.40 | 526,932 |
| 7/30/2026 | $90.94 | $91.40 | $90.29 | $90.30 | 503,422 |
| 7/29/2026 | $92.87 | $93.12 | $91.60 | $91.80 | 557,114 |
| 7/28/2026 | $92.87 | $93.68 | $92.12 | $92.64 | 382,823 |
| 7/27/2026 | $93.01 | $93.11 | $91.92 | $92.01 | 434,400 |
| 7/24/2026 | $93.52 | $94.17 | $92.84 | $93.07 | 326,250 |
| 7/23/2026 | $92.29 | $93.64 | $92.01 | $93.01 | 562,310 |
| 7/22/2026 | $92.79 | $93.53 | $92.68 | $92.86 | 518,806 |
| 7/21/2026 | $91.62 | $92.22 | $90.90 | $92.22 | 452,233 |
| 7/20/2026 | $92.34 | $92.96 | $91.05 | $91.73 | 435,500 |
| 7/17/2026 | $93.52 | $94.47 | $91.95 | $92.06 | 555,021 |
| 7/16/2026 | $91.45 | $93.01 | $91.45 | $92.95 | 360,820 |
| 7/15/2026 | $92.16 | $92.73 | $91.11 | $91.25 | 334,300 |
| 7/14/2026 | $92.69 | $93.38 | $92.31 | $92.38 | 610,810 |
| 7/13/2026 | $90.42 | $92.18 | $90.42 | $91.82 | 391,440 |
| 7/10/2026 | $90.82 | $92.01 | $90.82 | $91.18 | 297,400 |
| 7/9/2026 | $91.12 | $91.26 | $89.95 | $91.16 | 446,526 |
| 7/8/2026 | $90.94 | $91.43 | $90.22 | $91.09 | 421,800 |
| 7/7/2026 | $89.53 | $91.92 | $89.30 | $91.09 | 462,723 |
| 7/6/2026 | $89.47 | $89.55 | $88.21 | $88.66 | 505,300 |
| 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 |