SAR(SAR)
SAR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $22.14 | $22.38 | $22.02 | $22.20 | 71,900 |
| 5/19/2026 | $22.18 | $22.34 | $22.00 | $22.15 | 86,700 |
| 5/18/2026 | $22.00 | $22.42 | $21.75 | $22.19 | 216,137 |
| 5/15/2026 | $22.13 | $22.29 | $21.90 | $21.91 | 58,943 |
| 5/14/2026 | $22.18 | $22.33 | $22.06 | $22.13 | 70,200 |
| 5/13/2026 | $22.17 | $22.26 | $21.95 | $22.01 | 76,619 |
| 5/12/2026 | $21.90 | $22.26 | $21.85 | $22.13 | 88,251 |
| 5/11/2026 | $22.30 | $22.33 | $21.81 | $21.83 | 110,300 |
| 5/8/2026 | $22.56 | $22.65 | $22.11 | $22.15 | 99,900 |
| 5/7/2026 | $22.51 | $22.63 | $22.27 | $22.34 | 139,488 |
| 5/6/2026 | $22.75 | $22.96 | $22.50 | $22.50 | 190,600 |
| 5/5/2026 | $23.52 | $23.61 | $23.00 | $23.22 | 110,730 |
| 5/4/2026 | $23.45 | $23.96 | $23.45 | $23.89 | 273,088 |
| 5/1/2026 | $23.39 | $23.69 | $23.30 | $23.53 | 124,500 |
| 4/30/2026 | $22.70 | $23.33 | $22.69 | $23.30 | 77,006 |
| 4/29/2026 | $22.72 | $22.75 | $22.55 | $22.67 | 48,713 |
| 4/28/2026 | $22.40 | $22.85 | $22.40 | $22.84 | 62,069 |
| 4/27/2026 | $22.44 | $22.67 | $22.30 | $22.40 | 80,400 |
| 4/24/2026 | $22.40 | $22.72 | $22.40 | $22.49 | 48,103 |
| 4/23/2026 | $22.95 | $23.07 | $22.32 | $22.52 | 176,106 |
| 4/22/2026 | $22.96 | $23.30 | $22.81 | $22.84 | 93,300 |
| 4/21/2026 | $23.40 | $23.45 | $22.85 | $22.87 | 115,304 |
| 4/20/2026 | $23.40 | $23.47 | $23.01 | $23.25 | 99,477 |
| 4/17/2026 | $23.13 | $23.51 | $23.00 | $23.37 | 96,200 |
| 4/16/2026 | $23.07 | $23.37 | $22.92 | $22.98 | 79,012 |
| 4/15/2026 | $22.72 | $23.31 | $22.72 | $23.20 | 131,500 |
| 4/14/2026 | $22.40 | $22.83 | $22.40 | $22.75 | 79,700 |
| 4/13/2026 | $22.18 | $22.45 | $22.01 | $22.45 | 117,921 |
| 4/10/2026 | $22.01 | $22.42 | $21.94 | $22.29 | 118,143 |
| 4/9/2026 | $21.88 | $22.29 | $21.88 | $22.02 | 90,541 |
| 4/8/2026 | $22.29 | $22.35 | $21.81 | $22.11 | 101,201 |
| 4/7/2026 | $22.05 | $22.20 | $21.81 | $21.92 | 116,300 |
| 4/6/2026 | $22.54 | $22.70 | $22.28 | $22.57 | 159,100 |
| 4/2/2026 | $21.10 | $22.08 | $21.05 | $22.03 | 117,000 |
| 4/1/2026 | $21.88 | $21.92 | $21.30 | $21.38 | 143,576 |
| 3/31/2026 | $21.67 | $21.94 | $21.45 | $21.87 | 74,962 |
| 3/30/2026 | $20.97 | $21.41 | $20.90 | $21.31 | 102,400 |
| 3/27/2026 | $22.09 | $22.09 | $20.78 | $20.92 | 298,003 |
| 3/26/2026 | $22.14 | $22.53 | $22.01 | $22.10 | 55,000 |
| 3/25/2026 | $21.83 | $22.31 | $21.83 | $22.17 | 58,005 |
| 3/24/2026 | $22.15 | $22.25 | $21.72 | $21.77 | 85,500 |
| 3/23/2026 | $22.00 | $22.40 | $21.69 | $22.19 | 128,500 |
| 3/20/2026 | $22.62 | $22.65 | $21.83 | $21.83 | 186,600 |
| 3/19/2026 | $22.49 | $22.89 | $22.35 | $22.50 | 99,100 |
| 3/18/2026 | $22.45 | $22.81 | $22.45 | $22.52 | 62,438 |
| 3/17/2026 | $21.98 | $22.68 | $21.98 | $22.48 | 107,223 |
| 3/16/2026 | $22.15 | $22.15 | $21.75 | $21.89 | 145,300 |
| 3/13/2026 | $22.45 | $22.68 | $22.03 | $22.06 | 134,500 |
| 3/12/2026 | $22.67 | $22.83 | $22.30 | $22.44 | 133,135 |
| 3/11/2026 | $22.85 | $23.03 | $22.63 | $22.80 | 98,748 |
| 3/10/2026 | $22.94 | $23.15 | $22.65 | $22.89 | 122,909 |
| 3/9/2026 | $22.96 | $23.18 | $22.30 | $22.95 | 168,879 |
| 3/6/2026 | $23.50 | $23.50 | $22.84 | $23.22 | 192,246 |
| 3/5/2026 | $23.60 | $23.86 | $23.42 | $23.63 | 171,721 |
| 3/4/2026 | $23.45 | $23.75 | $23.25 | $23.70 | 166,540 |
| 3/3/2026 | $23.14 | $23.56 | $22.91 | $23.46 | 208,644 |
| 3/2/2026 | $23.17 | $23.80 | $23.08 | $23.58 | 257,581 |
| 2/27/2026 | $23.38 | $23.65 | $23.05 | $23.16 | 158,407 |
| 2/26/2026 | $23.48 | $23.60 | $23.05 | $23.45 | 78,200 |
| 2/25/2026 | $23.28 | $23.51 | $23.01 | $23.51 | 69,131 |
| 2/24/2026 | $23.00 | $23.49 | $23.00 | $23.17 | 86,115 |
| 2/23/2026 | $23.25 | $23.35 | $22.85 | $22.92 | 123,417 |
| 2/20/2026 | $23.00 | $23.33 | $22.75 | $23.29 | 96,224 |