USCHWH.SW(USCHWH.SW)
USCHWH.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $52.83 | $52.83 | $52.83 | $52.83 | 156 |
| 8/3/2026 | $52.25 | $52.54 | $52.18 | $52.54 | 6,257 |
| 7/31/2026 | $51.90 | $51.92 | $51.36 | $51.46 | 5,846 |
| 7/30/2026 | $51.03 | $51.47 | $50.85 | $51.25 | 8,631 |
| 7/29/2026 | $51.75 | $51.76 | $51.19 | $51.23 | 2,464 |
| 7/28/2026 | $51.41 | $51.63 | $51.34 | $51.56 | 11,060 |
| 7/27/2026 | $51.91 | $52.01 | $51.41 | $51.41 | 9,216 |
| 7/24/2026 | $51.52 | $51.74 | $51.46 | $51.74 | 6,515 |
| 7/23/2026 | $51.91 | $51.91 | $51.33 | $51.33 | 12,489 |
| 7/22/2026 | $52.38 | $52.38 | $51.87 | $52.12 | 14,189 |
| 7/21/2026 | $52.03 | $52.15 | $51.93 | $52.15 | 6,032 |
| 7/20/2026 | $51.83 | $52.07 | $51.83 | $51.98 | 8,142 |
| 7/17/2026 | $52.32 | $52.32 | $51.83 | $51.90 | 5,219 |
| 7/16/2026 | $52.65 | $52.65 | $52.46 | $52.63 | 16,533 |
| 7/15/2026 | $52.54 | $52.67 | $52.51 | $52.57 | 1,959 |
| 7/14/2026 | $52.27 | $52.73 | $52.16 | $52.48 | 5,420 |
| 7/13/2026 | $52.43 | $52.64 | $52.25 | $52.45 | 8,137 |
| 7/10/2026 | $52.41 | $52.56 | $52.30 | $52.51 | 6,009 |
| 7/9/2026 | $52.18 | $52.35 | $52.12 | $52.35 | 3,378 |
| 7/8/2026 | $52.09 | $52.18 | $51.80 | $51.80 | 8,366 |
| 7/7/2026 | $52.38 | $52.46 | $52.11 | $52.11 | 10,681 |
| 7/6/2026 | $52.23 | $52.45 | $52.21 | $52.45 | 31,963 |
| 7/3/2026 | $52.50 | $52.50 | $52.16 | $52.25 | 3,423 |
| 7/2/2026 | $52.05 | $52.44 | $52.01 | $52.16 | 10,988 |
| 7/1/2026 | $51.92 | $52.28 | $51.86 | $52.28 | 8,421 |
| 6/30/2026 | $52.16 | $52.16 | $51.71 | $52.04 | 9,318 |
| 6/29/2026 | $51.27 | $51.63 | $51.15 | $51.50 | 17,354 |
| 6/26/2026 | $51.06 | $51.34 | $50.73 | $51.34 | 30,196 |
| 6/25/2026 | $51.59 | $51.63 | $51.00 | $51.29 | 9,687 |
| 6/24/2026 | $51.00 | $51.47 | $51.00 | $51.30 | 15,151 |
| 6/23/2026 | $51.31 | $51.62 | $51.18 | $51.62 | 9,171 |
| 6/22/2026 | $52.17 | $52.29 | $51.98 | $52.02 | 10,004 |
| 6/19/2026 | $52.04 | $52.19 | $51.98 | $52.13 | 7,992 |
| 6/18/2026 | $52.15 | $52.28 | $52.03 | $52.09 | 9,082 |
| 6/17/2026 | $52.51 | $52.51 | $52.31 | $52.31 | 5,807 |
| 6/16/2026 | $52.60 | $52.67 | $52.50 | $52.51 | 6,264 |
| 6/15/2026 | $52.33 | $52.64 | $52.33 | $52.64 | 6,641 |
| 6/12/2026 | $51.36 | $51.79 | $51.31 | $51.61 | 12,801 |
| 6/11/2026 | $50.90 | $51.02 | $50.70 | $50.77 | 16,971 |
| 6/10/2026 | $51.29 | $51.43 | $50.94 | $50.96 | 23,121 |
| 6/9/2026 | $51.78 | $51.90 | $51.08 | $51.08 | 4,389 |
| 6/8/2026 | $51.55 | $51.97 | $51.47 | $51.80 | 10,126 |
| 6/5/2026 | $52.59 | $52.76 | $52.29 | $52.29 | 5,873 |
| 6/4/2026 | $52.58 | $52.73 | $52.47 | $52.58 | 36,436 |
| 6/3/2026 | $53.09 | $53.17 | $52.78 | $52.78 | 5,220 |
| 6/2/2026 | $52.94 | $53.03 | $52.81 | $52.98 | 5,135 |
| 6/1/2026 | $53.02 | $53.02 | $52.78 | $52.93 | 7,937 |
| 5/29/2026 | $53.15 | $53.15 | $52.74 | $52.88 | 11,912 |
| 5/28/2026 | $52.41 | $52.66 | $52.34 | $52.66 | 3,544 |
| 5/27/2026 | $52.48 | $52.65 | $52.34 | $52.47 | 7,143 |
| 5/26/2026 | $52.49 | $52.54 | $52.35 | $52.35 | 9,898 |
| 5/22/2026 | $52.09 | $52.26 | $52.03 | $52.12 | 46,427 |
| 5/21/2026 | $52.09 | $52.09 | $51.47 | $51.66 | 15,153 |
| 5/20/2026 | $51.36 | $51.78 | $51.36 | $51.78 | 5,432 |
| 5/19/2026 | $51.54 | $51.61 | $51.14 | $51.16 | 5,543 |
| 5/18/2026 | $51.48 | $51.80 | $51.38 | $51.79 | 13,737 |
| 5/15/2026 | $52.03 | $52.06 | $51.39 | $51.84 | 10,436 |
| 5/13/2026 | $51.69 | $51.77 | $51.50 | $51.65 | 22,575 |
| 5/12/2026 | $51.45 | $51.53 | $51.17 | $51.17 | 8,884 |
| 5/11/2026 | $51.49 | $51.69 | $51.44 | $51.69 | 11,485 |
| 5/8/2026 | $51.37 | $51.54 | $51.20 | $51.50 | 11,864 |
| 5/7/2026 | $51.47 | $51.55 | $51.41 | $51.46 | 13,144 |
| 5/6/2026 | $50.82 | $51.30 | $50.81 | $51.26 | 53,335 |