SAZ(SAZ)
SAZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $25.22 | $25.25 | $25.14 | $25.19 | 10,831 |
| 5/19/2026 | $25.21 | $25.30 | $25.15 | $25.28 | 15,100 |
| 5/18/2026 | $25.14 | $25.25 | $25.13 | $25.19 | 22,500 |
| 5/15/2026 | $25.14 | $25.15 | $25.10 | $25.13 | 11,200 |
| 5/14/2026 | $25.70 | $25.70 | $25.55 | $25.56 | 18,600 |
| 5/13/2026 | $25.62 | $25.69 | $25.61 | $25.64 | 3,600 |
| 5/12/2026 | $25.67 | $25.68 | $25.61 | $25.61 | 3,408 |
| 5/11/2026 | $25.72 | $25.72 | $25.65 | $25.65 | 2,500 |
| 5/8/2026 | $25.68 | $25.72 | $25.66 | $25.69 | 3,824 |
| 5/7/2026 | $25.65 | $25.66 | $25.65 | $25.66 | 1,740 |
| 5/6/2026 | $25.65 | $25.73 | $25.65 | $25.73 | 2,700 |
| 5/5/2026 | $25.65 | $25.73 | $25.65 | $25.73 | 2,500 |
| 5/4/2026 | $25.65 | $25.70 | $25.65 | $25.70 | 600 |
| 5/1/2026 | $25.71 | $25.71 | $25.65 | $25.67 | 1,000 |
| 4/30/2026 | $25.69 | $25.74 | $25.55 | $25.64 | 5,700 |
| 4/29/2026 | $25.70 | $25.70 | $25.60 | $25.60 | 6,200 |
| 4/28/2026 | $25.50 | $25.62 | $25.50 | $25.60 | 5,400 |
| 4/27/2026 | $25.45 | $25.55 | $25.45 | $25.55 | 7,548 |
| 4/24/2026 | $25.57 | $25.57 | $25.50 | $25.52 | 1,319 |
| 4/23/2026 | $25.47 | $25.57 | $25.46 | $25.50 | 14,000 |
| 4/22/2026 | $25.45 | $25.55 | $25.45 | $25.55 | 4,700 |
| 4/21/2026 | $25.50 | $25.55 | $25.50 | $25.51 | 6,900 |
| 4/20/2026 | $25.54 | $25.54 | $25.50 | $25.50 | 1,000 |
| 4/17/2026 | $25.55 | $25.56 | $25.46 | $25.52 | 1,221 |
| 4/16/2026 | $25.49 | $25.49 | $25.40 | $25.46 | 4,808 |
| 4/15/2026 | $25.45 | $25.53 | $25.40 | $25.42 | 4,043 |
| 4/14/2026 | $25.40 | $25.43 | $25.38 | $25.38 | 12,600 |
| 4/13/2026 | $25.38 | $25.42 | $25.36 | $25.37 | 8,813 |
| 4/10/2026 | $25.36 | $25.40 | $25.36 | $25.40 | 5,551 |
| 4/9/2026 | $25.30 | $25.40 | $25.30 | $25.34 | 6,100 |
| 4/8/2026 | $25.40 | $25.42 | $25.36 | $25.39 | 4,200 |
| 4/7/2026 | $25.42 | $25.42 | $25.32 | $25.35 | 8,800 |
| 4/6/2026 | $25.40 | $25.40 | $25.33 | $25.40 | 1,830 |
| 4/2/2026 | $25.39 | $25.39 | $25.35 | $25.35 | 4,504 |
| 4/1/2026 | $25.29 | $25.40 | $25.29 | $25.34 | 2,539 |
| 3/31/2026 | $25.40 | $25.40 | $25.27 | $25.33 | 2,300 |
| 3/30/2026 | $25.40 | $25.42 | $25.30 | $25.30 | 2,300 |
| 3/27/2026 | $25.39 | $25.39 | $25.22 | $25.33 | 1,000 |
| 3/26/2026 | $25.34 | $25.34 | $25.29 | $25.29 | 3,400 |
| 3/25/2026 | $25.30 | $25.35 | $25.22 | $25.35 | 6,604 |
| 3/24/2026 | $25.40 | $25.40 | $25.25 | $25.36 | 8,500 |
| 3/23/2026 | $25.24 | $25.28 | $25.20 | $25.25 | 2,801 |
| 3/20/2026 | $25.25 | $25.37 | $25.17 | $25.17 | 13,300 |
| 3/19/2026 | $25.27 | $25.40 | $25.21 | $25.29 | 10,807 |
| 3/18/2026 | $25.27 | $25.27 | $25.20 | $25.24 | 4,100 |
| 3/17/2026 | $25.22 | $25.40 | $25.21 | $25.23 | 7,010 |
| 3/16/2026 | $25.17 | $25.23 | $25.17 | $25.22 | 6,800 |
| 3/13/2026 | $25.17 | $25.20 | $25.17 | $25.17 | 1,500 |
| 3/12/2026 | $25.24 | $25.24 | $25.19 | $25.21 | 9,410 |
| 3/11/2026 | $25.24 | $25.25 | $25.21 | $25.21 | 2,838 |
| 3/10/2026 | $25.21 | $25.22 | $25.18 | $25.19 | 8,249 |
| 3/9/2026 | $24.96 | $25.18 | $24.96 | $25.15 | 29,834 |
| 3/6/2026 | $25.24 | $25.25 | $25.20 | $25.20 | 3,000 |
| 3/5/2026 | $25.25 | $25.25 | $25.20 | $25.20 | 2,600 |
| 3/4/2026 | $25.20 | $25.24 | $25.20 | $25.23 | 2,000 |
| 3/3/2026 | $25.20 | $25.22 | $25.15 | $25.18 | 19,000 |
| 3/2/2026 | $25.25 | $25.25 | $25.17 | $25.23 | 7,100 |
| 2/27/2026 | $25.27 | $25.28 | $25.25 | $25.27 | 7,400 |
| 2/26/2026 | $25.21 | $25.26 | $25.21 | $25.25 | 5,600 |
| 2/25/2026 | $25.23 | $25.26 | $25.20 | $25.26 | 9,400 |
| 2/24/2026 | $25.27 | $25.29 | $25.27 | $25.28 | 2,700 |
| 2/23/2026 | $25.22 | $25.30 | $25.08 | $25.27 | 11,300 |
| 2/20/2026 | $25.33 | $25.33 | $25.28 | $25.30 | 5,400 |