SAY(SAY)
SAY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $25.34 | $25.34 | $25.25 | $25.25 | 5,954 |
| 7/10/2026 | $25.20 | $25.20 | $25.20 | $25.20 | 160 |
| 7/9/2026 | $25.22 | $25.26 | $25.12 | $25.20 | 15,100 |
| 7/8/2026 | $25.27 | $25.56 | $25.20 | $25.28 | 26,800 |
| 7/7/2026 | $25.27 | $25.27 | $25.27 | $25.27 | 4,211 |
| 7/6/2026 | $25.34 | $25.36 | $25.25 | $25.25 | 4,230 |
| 7/2/2026 | $25.33 | $25.33 | $25.33 | $25.33 | 139 |
| 7/1/2026 | $25.30 | $25.38 | $25.29 | $25.33 | 1,300 |
| 6/30/2026 | $25.30 | $25.45 | $25.30 | $25.39 | 700 |
| 6/29/2026 | $25.34 | $25.47 | $25.30 | $25.30 | 2,900 |
| 6/26/2026 | $25.39 | $25.43 | $25.34 | $25.35 | 3,600 |
| 6/25/2026 | $25.43 | $25.43 | $25.34 | $25.34 | 1,800 |
| 6/24/2026 | $25.43 | $25.43 | $25.33 | $25.43 | 1,421 |
| 6/23/2026 | $25.26 | $25.48 | $25.26 | $25.36 | 8,800 |
| 6/22/2026 | $25.35 | $25.46 | $25.35 | $25.36 | 3,800 |
| 6/18/2026 | $25.42 | $25.48 | $25.35 | $25.45 | 3,600 |
| 6/17/2026 | $25.36 | $25.43 | $25.36 | $25.40 | 4,300 |
| 6/16/2026 | $25.24 | $25.37 | $25.24 | $25.37 | 3,300 |
| 6/15/2026 | $25.34 | $25.34 | $25.23 | $25.34 | 3,400 |
| 6/12/2026 | $25.34 | $25.46 | $25.20 | $25.20 | 3,700 |
| 6/11/2026 | $25.41 | $25.48 | $25.36 | $25.36 | 3,826 |
| 6/10/2026 | $25.26 | $25.48 | $25.26 | $25.38 | 6,000 |
| 6/9/2026 | $25.20 | $25.27 | $25.20 | $25.26 | 1,539 |
| 6/8/2026 | $25.27 | $25.27 | $25.20 | $25.27 | 5,407 |
| 6/5/2026 | $25.35 | $25.35 | $25.35 | $25.35 | 152 |
| 6/4/2026 | $25.24 | $25.36 | $25.24 | $25.35 | 3,300 |
| 6/3/2026 | $25.27 | $25.27 | $25.27 | $25.27 | 300 |
| 6/2/2026 | $25.24 | $25.26 | $25.24 | $25.25 | 1,200 |
| 6/1/2026 | $25.25 | $25.26 | $25.23 | $25.26 | 1,700 |
| 5/29/2026 | $25.25 | $25.26 | $25.23 | $25.26 | 4,900 |
| 5/28/2026 | $25.14 | $25.25 | $25.14 | $25.25 | 7,047 |
| 5/27/2026 | $25.21 | $25.25 | $25.21 | $25.25 | 9,000 |
| 5/26/2026 | $25.15 | $25.26 | $25.15 | $25.23 | 8,700 |
| 5/22/2026 | $25.13 | $25.20 | $25.11 | $25.19 | 5,800 |
| 5/21/2026 | $25.10 | $25.13 | $25.10 | $25.11 | 1,800 |
| 5/20/2026 | $25.08 | $25.13 | $25.07 | $25.10 | 5,000 |
| 5/19/2026 | $25.10 | $25.14 | $25.07 | $25.07 | 4,219 |
| 5/18/2026 | $25.09 | $25.15 | $25.06 | $25.10 | 13,500 |
| 5/15/2026 | $25.10 | $25.10 | $25.02 | $25.07 | 11,400 |
| 5/14/2026 | $25.54 | $25.55 | $25.50 | $25.55 | 6,100 |
| 5/13/2026 | $25.55 | $25.57 | $25.50 | $25.50 | 5,500 |
| 5/12/2026 | $25.55 | $25.55 | $25.52 | $25.53 | 4,200 |
| 5/11/2026 | $25.58 | $25.58 | $25.52 | $25.55 | 3,128 |
| 5/8/2026 | $25.55 | $25.55 | $25.52 | $25.52 | 1,400 |
| 5/7/2026 | $25.51 | $25.55 | $25.51 | $25.55 | 10,000 |
| 5/6/2026 | $25.68 | $25.68 | $25.51 | $25.52 | 16,306 |
| 5/5/2026 | $25.47 | $25.55 | $25.47 | $25.55 | 5,711 |
| 5/4/2026 | $25.50 | $25.50 | $25.46 | $25.50 | 4,449 |
| 5/1/2026 | $25.43 | $25.50 | $25.41 | $25.43 | 5,400 |
| 4/30/2026 | $25.50 | $25.50 | $25.48 | $25.48 | 5,500 |
| 4/29/2026 | $25.50 | $25.50 | $25.50 | $25.50 | 2,719 |
| 4/28/2026 | $25.49 | $25.49 | $25.40 | $25.48 | 2,900 |
| 4/27/2026 | $25.40 | $25.45 | $25.40 | $25.45 | 615 |
| 4/24/2026 | $25.42 | $25.42 | $25.42 | $25.42 | 500 |
| 4/23/2026 | $25.37 | $25.50 | $25.36 | $25.36 | 4,200 |
| 4/22/2026 | $25.39 | $25.44 | $25.39 | $25.44 | 3,241 |
| 4/21/2026 | $25.41 | $25.46 | $25.36 | $25.42 | 2,922 |
| 4/20/2026 | $25.41 | $25.43 | $25.38 | $25.43 | 3,925 |
| 4/17/2026 | $25.33 | $25.49 | $25.31 | $25.41 | 4,635 |
| 4/16/2026 | $25.24 | $25.40 | $25.24 | $25.40 | 2,600 |
| 4/15/2026 | $25.44 | $25.44 | $25.24 | $25.24 | 3,800 |
| 4/14/2026 | $25.40 | $25.43 | $25.38 | $25.43 | 4,200 |