SAT(SAT)
SAT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $24.89 | $24.89 | $24.86 | $24.89 | 4,077 |
| 5/19/2026 | $24.90 | $24.90 | $24.85 | $24.85 | 1,300 |
| 5/18/2026 | $24.90 | $24.95 | $24.90 | $24.95 | 1,900 |
| 5/15/2026 | $24.92 | $24.92 | $24.76 | $24.87 | 1,100 |
| 5/14/2026 | $25.03 | $25.23 | $25.03 | $25.23 | 1,200 |
| 5/13/2026 | $25.13 | $25.15 | $25.10 | $25.15 | 1,928 |
| 5/12/2026 | $25.10 | $25.13 | $25.10 | $25.13 | 800 |
| 5/11/2026 | $25.11 | $25.11 | $25.11 | $25.11 | 500 |
| 5/8/2026 | $25.12 | $25.12 | $25.10 | $25.11 | 3,900 |
| 5/7/2026 | $25.08 | $25.09 | $25.07 | $25.08 | 2,200 |
| 5/6/2026 | $25.09 | $25.11 | $25.09 | $25.11 | 40,908 |
| 5/5/2026 | $25.10 | $25.12 | $25.10 | $25.12 | 1,811 |
| 5/4/2026 | $25.09 | $25.11 | $25.09 | $25.10 | 11,800 |
| 5/1/2026 | $25.04 | $25.04 | $25.04 | $25.04 | 800 |
| 4/30/2026 | $25.03 | $25.05 | $25.00 | $25.00 | 2,600 |
| 4/29/2026 | $24.98 | $24.99 | $24.98 | $24.99 | 700 |
| 4/28/2026 | $24.97 | $25.08 | $24.97 | $25.04 | 903 |
| 4/27/2026 | $25.00 | $25.02 | $25.00 | $25.02 | 1,226 |
| 4/24/2026 | $24.99 | $25.01 | $24.99 | $25.00 | 4,000 |
| 4/23/2026 | $24.98 | $24.99 | $24.95 | $24.95 | 4,900 |
| 4/22/2026 | $24.90 | $24.90 | $24.90 | $24.90 | 500 |
| 4/21/2026 | $25.00 | $25.00 | $24.90 | $24.90 | 2,627 |
| 4/20/2026 | $24.95 | $24.96 | $24.90 | $24.90 | 4,525 |
| 4/17/2026 | $24.90 | $25.00 | $24.90 | $24.95 | 3,200 |
| 4/16/2026 | $24.92 | $24.92 | $24.83 | $24.84 | 2,100 |
| 4/15/2026 | $24.82 | $24.84 | $24.80 | $24.84 | 3,402 |
| 4/14/2026 | $24.83 | $24.84 | $24.80 | $24.84 | 5,500 |
| 4/13/2026 | $24.80 | $24.86 | $24.80 | $24.80 | 3,000 |
| 4/10/2026 | $24.80 | $24.87 | $24.80 | $24.84 | 13,000 |
| 4/9/2026 | $24.78 | $24.78 | $24.71 | $24.74 | 1,945 |
| 4/8/2026 | $24.72 | $24.78 | $24.72 | $24.78 | 3,600 |
| 4/7/2026 | $24.77 | $24.78 | $24.70 | $24.70 | 2,500 |
| 4/6/2026 | $24.74 | $24.78 | $24.74 | $24.77 | 7,700 |
| 4/2/2026 | $24.74 | $24.78 | $24.74 | $24.75 | 10,430 |
| 4/1/2026 | $24.70 | $24.76 | $24.70 | $24.70 | 4,923 |
| 3/31/2026 | $24.75 | $24.78 | $24.65 | $24.66 | 34,200 |
| 3/30/2026 | $24.75 | $24.75 | $24.71 | $24.74 | 1,800 |
| 3/27/2026 | $24.61 | $24.78 | $24.61 | $24.76 | 10,800 |
| 3/26/2026 | $24.70 | $24.70 | $24.70 | $24.70 | 7,700 |
| 3/25/2026 | $24.70 | $24.76 | $24.70 | $24.74 | 6,400 |
| 3/24/2026 | $24.73 | $24.76 | $24.70 | $24.75 | 7,700 |
| 3/23/2026 | $24.78 | $24.78 | $24.70 | $24.75 | 9,600 |
| 3/20/2026 | $24.70 | $24.78 | $24.70 | $24.76 | 23,500 |
| 3/19/2026 | $24.70 | $24.78 | $24.69 | $24.75 | 28,808 |
| 3/18/2026 | $24.75 | $24.76 | $24.70 | $24.70 | 22,600 |
| 3/17/2026 | $24.60 | $24.76 | $24.60 | $24.71 | 25,900 |
| 3/16/2026 | $24.63 | $24.67 | $24.55 | $24.59 | 34,600 |
| 3/13/2026 | $24.63 | $24.75 | $24.55 | $24.73 | 36,746 |
| 3/12/2026 | $24.74 | $24.74 | $24.65 | $24.70 | 2,643 |
| 3/11/2026 | $24.65 | $24.74 | $24.65 | $24.74 | 2,600 |
| 3/10/2026 | $24.75 | $24.75 | $24.62 | $24.65 | 12,400 |
| 3/9/2026 | $24.60 | $24.76 | $24.60 | $24.69 | 7,400 |
| 3/6/2026 | $24.81 | $24.81 | $24.60 | $24.65 | 4,500 |
| 3/5/2026 | $24.70 | $24.80 | $24.70 | $24.70 | 10,700 |
| 3/4/2026 | $24.68 | $24.73 | $24.68 | $24.70 | 11,900 |
| 3/3/2026 | $24.74 | $24.74 | $24.65 | $24.66 | 1,600 |
| 3/2/2026 | $24.66 | $24.73 | $24.66 | $24.71 | 2,600 |
| 2/27/2026 | $24.56 | $24.75 | $24.56 | $24.75 | 19,500 |
| 2/26/2026 | $24.60 | $24.67 | $24.58 | $24.58 | 16,500 |
| 2/25/2026 | $24.55 | $24.64 | $24.55 | $24.58 | 8,200 |
| 2/24/2026 | $24.59 | $24.67 | $24.56 | $24.58 | 10,300 |
| 2/23/2026 | $24.74 | $24.74 | $24.62 | $24.62 | 6,800 |
| 2/20/2026 | $24.69 | $24.69 | $24.62 | $24.63 | 10,900 |