STRS(STRS)
STRS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $29.13 | $29.55 | $29.13 | $29.35 | 32,225 |
| 5/19/2026 | $29.34 | $29.34 | $28.88 | $29.00 | 31,627 |
| 5/18/2026 | $29.32 | $29.75 | $28.85 | $29.31 | 30,800 |
| 5/15/2026 | $29.79 | $29.79 | $29.00 | $29.23 | 30,042 |
| 5/14/2026 | $30.17 | $30.17 | $29.71 | $29.71 | 9,548 |
| 5/13/2026 | $29.46 | $30.01 | $29.46 | $30.01 | 6,800 |
| 5/12/2026 | $29.60 | $30.25 | $29.51 | $29.64 | 20,800 |
| 5/11/2026 | $29.80 | $29.89 | $29.10 | $29.58 | 31,420 |
| 5/8/2026 | $29.80 | $29.83 | $29.80 | $29.83 | 4,720 |
| 5/7/2026 | $30.23 | $30.45 | $29.09 | $29.80 | 122,134 |
| 5/6/2026 | $30.07 | $30.21 | $29.92 | $29.92 | 7,022 |
| 5/5/2026 | $30.08 | $30.10 | $29.65 | $29.68 | 14,523 |
| 5/4/2026 | $30.12 | $30.14 | $29.43 | $29.65 | 53,500 |
| 5/1/2026 | $30.46 | $30.46 | $30.03 | $30.28 | 6,700 |
| 4/30/2026 | $29.92 | $30.31 | $29.92 | $30.26 | 15,539 |
| 4/29/2026 | $29.90 | $30.24 | $29.79 | $30.24 | 19,700 |
| 4/28/2026 | $30.05 | $30.24 | $29.94 | $29.99 | 14,929 |
| 4/27/2026 | $29.94 | $30.50 | $29.65 | $29.93 | 116,200 |
| 4/24/2026 | $30.21 | $30.50 | $29.73 | $30.24 | 28,006 |
| 4/23/2026 | $29.91 | $30.50 | $29.80 | $30.49 | 28,841 |
| 4/22/2026 | $29.95 | $30.48 | $29.81 | $29.90 | 10,991 |
| 4/21/2026 | $30.07 | $30.68 | $29.50 | $29.97 | 27,316 |
| 4/20/2026 | $29.85 | $30.74 | $29.72 | $29.99 | 25,108 |
| 4/17/2026 | $30.60 | $30.60 | $29.85 | $29.90 | 70,735 |
| 4/16/2026 | $30.13 | $30.57 | $29.78 | $30.01 | 58,531 |
| 4/15/2026 | $31.01 | $31.01 | $30.00 | $30.40 | 17,100 |
| 4/14/2026 | $31.02 | $31.57 | $30.68 | $31.57 | 9,204 |
| 4/13/2026 | $30.24 | $31.10 | $30.00 | $31.03 | 12,300 |
| 4/10/2026 | $30.96 | $30.96 | $30.00 | $30.41 | 5,819 |
| 4/9/2026 | $29.90 | $30.60 | $29.90 | $30.60 | 5,818 |
| 4/8/2026 | $31.29 | $31.29 | $29.90 | $30.23 | 18,132 |
| 4/7/2026 | $30.80 | $30.80 | $30.05 | $30.35 | 21,831 |
| 4/6/2026 | $29.89 | $30.60 | $29.81 | $30.30 | 8,201 |
| 4/2/2026 | $30.25 | $30.56 | $29.91 | $29.91 | 13,934 |
| 4/1/2026 | $30.25 | $30.91 | $30.25 | $30.25 | 8,434 |
| 3/31/2026 | $31.72 | $31.95 | $29.65 | $30.52 | 29,000 |
| 3/30/2026 | $31.02 | $31.69 | $30.40 | $31.69 | 34,100 |
| 3/27/2026 | $30.50 | $31.43 | $30.50 | $30.83 | 12,332 |
| 3/26/2026 | $30.73 | $31.38 | $29.56 | $30.65 | 18,900 |
| 3/25/2026 | $30.49 | $30.95 | $29.50 | $30.10 | 41,709 |
| 3/24/2026 | $29.80 | $29.86 | $29.01 | $29.06 | 12,709 |
| 3/23/2026 | $29.16 | $30.06 | $28.98 | $29.84 | 15,542 |
| 3/20/2026 | $29.32 | $29.50 | $28.32 | $28.32 | 34,631 |
| 3/19/2026 | $28.71 | $29.86 | $28.11 | $29.31 | 9,284 |
| 3/18/2026 | $30.00 | $30.29 | $28.86 | $28.86 | 16,120 |
| 3/17/2026 | $31.80 | $31.80 | $30.12 | $30.12 | 14,047 |
| 3/16/2026 | $32.30 | $32.93 | $31.78 | $31.78 | 39,600 |
| 3/13/2026 | $31.75 | $32.42 | $31.67 | $32.34 | 18,800 |
| 3/12/2026 | $31.58 | $32.40 | $31.35 | $31.44 | 9,115 |
| 3/11/2026 | $31.70 | $32.01 | $31.67 | $31.72 | 9,000 |
| 3/10/2026 | $31.82 | $32.66 | $31.51 | $31.78 | 21,100 |
| 3/9/2026 | $30.90 | $32.24 | $30.83 | $31.99 | 10,900 |
| 3/6/2026 | $29.64 | $31.45 | $29.64 | $31.08 | 18,642 |
| 3/5/2026 | $30.20 | $30.61 | $29.70 | $30.16 | 12,300 |
| 3/4/2026 | $29.94 | $30.78 | $29.94 | $30.54 | 8,700 |
| 3/3/2026 | $30.15 | $30.70 | $29.47 | $29.52 | 8,547 |
| 3/2/2026 | $32.17 | $32.17 | $28.95 | $30.70 | 9,324 |
| 2/27/2026 | $30.20 | $31.00 | $30.20 | $30.52 | 10,400 |
| 2/26/2026 | $30.03 | $30.99 | $30.03 | $30.99 | 6,700 |
| 2/25/2026 | $29.80 | $30.49 | $29.80 | $30.49 | 4,018 |
| 2/24/2026 | $29.17 | $29.90 | $29.17 | $29.46 | 2,327 |
| 2/23/2026 | $29.47 | $30.15 | $28.32 | $29.05 | 21,838 |
| 2/20/2026 | $28.75 | $29.78 | $28.75 | $29.32 | 4,523 |
| 2/19/2026 | $29.10 | $29.16 | $28.43 | $28.75 | 8,835 |