OZ(OZ)
OZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $47.70 | $47.70 | $46.75 | $46.91 | 3,832 |
| 8/6/2026 | $47.83 | $49.48 | $47.31 | $47.44 | 3,000 |
| 8/5/2026 | $46.80 | $49.80 | $46.80 | $49.80 | 8,900 |
| 8/4/2026 | $45.75 | $46.70 | $45.43 | $46.70 | 18,906 |
| 8/3/2026 | $45.87 | $45.90 | $45.01 | $45.46 | 13,500 |
| 7/31/2026 | $45.00 | $45.00 | $44.76 | $45.00 | 7,321 |
| 7/30/2026 | $45.35 | $45.68 | $45.05 | $45.06 | 10,813 |
| 7/29/2026 | $45.91 | $46.08 | $45.00 | $45.00 | 6,500 |
| 7/28/2026 | $46.13 | $46.13 | $45.33 | $45.40 | 2,925 |
| 7/27/2026 | $45.50 | $45.50 | $45.18 | $45.18 | 1,700 |
| 7/24/2026 | $46.00 | $46.00 | $45.55 | $45.55 | 800 |
| 7/23/2026 | $45.00 | $45.70 | $45.00 | $45.20 | 5,100 |
| 7/22/2026 | $45.21 | $45.54 | $45.00 | $45.00 | 6,321 |
| 7/21/2026 | $45.20 | $45.20 | $45.10 | $45.10 | 2,600 |
| 7/20/2026 | $45.80 | $45.80 | $45.00 | $45.28 | 4,101 |
| 7/17/2026 | $45.91 | $45.91 | $45.22 | $45.28 | 3,504 |
| 7/16/2026 | $45.80 | $45.94 | $44.95 | $45.47 | 5,140 |
| 7/15/2026 | $45.88 | $45.99 | $44.76 | $45.99 | 7,500 |
| 7/14/2026 | $45.28 | $45.95 | $45.26 | $45.65 | 14,800 |
| 7/13/2026 | $44.95 | $45.12 | $44.34 | $44.76 | 13,424 |
| 7/10/2026 | $45.10 | $45.21 | $45.04 | $45.20 | 15,100 |
| 7/9/2026 | $45.33 | $45.33 | $45.01 | $45.06 | 5,420 |
| 7/8/2026 | $45.01 | $45.15 | $45.01 | $45.01 | 5,239 |
| 7/7/2026 | $45.03 | $45.75 | $44.88 | $44.90 | 10,311 |
| 7/6/2026 | $45.83 | $45.98 | $45.67 | $45.97 | 4,600 |
| 7/2/2026 | $45.51 | $45.99 | $45.40 | $45.40 | 6,244 |
| 7/1/2026 | $45.50 | $45.95 | $45.50 | $45.56 | 7,631 |
| 6/30/2026 | $45.00 | $45.85 | $44.97 | $45.29 | 4,300 |
| 6/29/2026 | $45.08 | $45.09 | $44.25 | $44.49 | 29,808 |
| 6/26/2026 | $45.25 | $45.99 | $45.07 | $45.07 | 8,201 |
| 6/25/2026 | $46.05 | $46.27 | $45.25 | $45.25 | 22,000 |
| 6/24/2026 | $46.65 | $46.80 | $46.51 | $46.51 | 12,100 |
| 6/23/2026 | $46.30 | $46.95 | $46.30 | $46.95 | 11,008 |
| 6/22/2026 | $46.50 | $47.09 | $46.25 | $46.34 | 12,444 |
| 6/18/2026 | $46.00 | $46.89 | $46.00 | $46.85 | 9,838 |
| 6/17/2026 | $46.25 | $46.38 | $45.78 | $46.00 | 5,400 |
| 6/16/2026 | $47.50 | $47.50 | $46.07 | $46.07 | 9,800 |
| 6/15/2026 | $45.88 | $47.43 | $45.88 | $47.43 | 17,700 |
| 6/12/2026 | $46.38 | $47.09 | $45.84 | $46.23 | 22,300 |
| 6/11/2026 | $46.50 | $46.87 | $46.33 | $46.40 | 17,300 |
| 6/10/2026 | $46.78 | $46.98 | $46.50 | $46.50 | 6,446 |
| 6/9/2026 | $47.16 | $47.16 | $46.52 | $46.70 | 8,042 |
| 6/8/2026 | $47.09 | $47.09 | $46.75 | $46.94 | 4,500 |
| 6/5/2026 | $47.02 | $47.08 | $46.49 | $46.61 | 8,942 |
| 6/4/2026 | $47.17 | $48.15 | $47.00 | $47.00 | 9,900 |
| 6/3/2026 | $48.35 | $48.39 | $47.25 | $47.25 | 13,200 |
| 6/2/2026 | $48.20 | $48.50 | $48.20 | $48.32 | 1,800 |
| 6/1/2026 | $47.87 | $48.23 | $47.76 | $48.20 | 3,200 |
| 5/29/2026 | $47.75 | $48.10 | $47.60 | $48.00 | 11,403 |
| 5/28/2026 | $48.00 | $48.00 | $47.25 | $47.75 | 8,121 |
| 5/27/2026 | $47.75 | $47.93 | $47.50 | $47.93 | 4,515 |
| 5/26/2026 | $48.35 | $48.35 | $47.84 | $48.26 | 5,814 |
| 5/22/2026 | $48.25 | $48.50 | $48.25 | $48.25 | 4,300 |
| 5/21/2026 | $48.25 | $48.49 | $48.25 | $48.25 | 1,300 |
| 5/20/2026 | $49.00 | $49.00 | $47.27 | $48.00 | 18,700 |
| 5/19/2026 | $49.05 | $49.09 | $48.02 | $48.02 | 4,936 |
| 5/18/2026 | $49.36 | $50.60 | $48.53 | $48.76 | 16,300 |
| 5/15/2026 | $49.76 | $50.80 | $49.26 | $49.26 | 17,000 |
| 5/14/2026 | $49.99 | $49.99 | $49.84 | $49.87 | 2,800 |
| 5/13/2026 | $50.12 | $50.12 | $50.12 | $50.12 | 300 |
| 5/12/2026 | $50.29 | $50.40 | $50.00 | $50.18 | 4,823 |
| 5/11/2026 | $50.70 | $50.70 | $50.36 | $50.36 | 1,043 |