STRZ(STRZ)
STRZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $26.26 | $29.25 | $26.01 | $28.98 | 595,600 |
| 6/25/2026 | $25.65 | $26.65 | $24.83 | $26.38 | 140,300 |
| 6/24/2026 | $28.09 | $28.54 | $25.56 | $25.65 | 134,180 |
| 6/23/2026 | $26.92 | $28.76 | $26.92 | $28.45 | 129,600 |
| 6/22/2026 | $28.43 | $29.20 | $26.99 | $27.33 | 100,600 |
| 6/18/2026 | $28.92 | $29.16 | $27.14 | $28.63 | 144,200 |
| 6/17/2026 | $27.89 | $29.19 | $27.89 | $28.49 | 93,600 |
| 6/16/2026 | $28.14 | $28.49 | $27.59 | $27.89 | 88,735 |
| 6/15/2026 | $28.05 | $28.31 | $27.17 | $28.14 | 80,018 |
| 6/12/2026 | $28.28 | $29.00 | $27.02 | $28.06 | 106,626 |
| 6/11/2026 | $27.72 | $28.50 | $25.87 | $28.30 | 119,300 |
| 6/10/2026 | $27.51 | $27.77 | $27.07 | $27.46 | 94,638 |
| 6/9/2026 | $26.31 | $27.64 | $26.12 | $27.27 | 131,620 |
| 6/8/2026 | $26.34 | $26.52 | $25.86 | $26.25 | 83,094 |
| 6/5/2026 | $28.01 | $28.24 | $25.70 | $26.13 | 168,207 |
| 6/4/2026 | $27.24 | $28.11 | $26.21 | $28.01 | 125,213 |
| 6/3/2026 | $26.06 | $28.14 | $26.06 | $27.25 | 235,800 |
| 6/2/2026 | $25.35 | $26.32 | $24.64 | $26.24 | 181,900 |
| 6/1/2026 | $23.65 | $25.98 | $23.65 | $25.92 | 186,838 |
| 5/29/2026 | $24.65 | $24.65 | $23.05 | $23.38 | 78,029 |
| 5/28/2026 | $22.66 | $24.39 | $22.64 | $24.33 | 108,128 |
| 5/27/2026 | $22.29 | $23.02 | $22.29 | $22.63 | 104,115 |
| 5/26/2026 | $22.28 | $23.95 | $22.13 | $22.62 | 97,400 |
| 5/22/2026 | $21.89 | $23.00 | $21.13 | $22.27 | 140,008 |
| 5/21/2026 | $21.06 | $21.98 | $20.71 | $21.71 | 97,514 |
| 5/20/2026 | $21.04 | $22.50 | $20.64 | $21.06 | 141,645 |
| 5/19/2026 | $21.28 | $21.41 | $19.98 | $21.06 | 223,400 |
| 5/18/2026 | $22.85 | $23.25 | $21.25 | $21.27 | 158,498 |
| 5/15/2026 | $21.89 | $23.99 | $21.87 | $23.12 | 522,822 |
| 5/14/2026 | $20.19 | $23.63 | $20.19 | $21.93 | 544,636 |
| 5/13/2026 | $20.05 | $20.05 | $18.74 | $19.64 | 101,429 |
| 5/12/2026 | $21.28 | $21.28 | $20.29 | $20.35 | 129,600 |
| 5/11/2026 | $22.03 | $22.26 | $19.93 | $21.15 | 297,600 |
| 5/8/2026 | $21.46 | $22.81 | $19.66 | $19.79 | 292,234 |
| 5/7/2026 | $20.37 | $20.52 | $19.98 | $20.10 | 95,800 |
| 5/6/2026 | $19.54 | $20.58 | $19.45 | $20.15 | 102,800 |
| 5/5/2026 | $19.66 | $20.15 | $19.37 | $19.46 | 84,300 |
| 5/4/2026 | $19.77 | $19.99 | $19.21 | $19.37 | 98,700 |
| 5/1/2026 | $18.37 | $19.94 | $18.08 | $19.75 | 117,155 |
| 4/30/2026 | $17.41 | $18.53 | $17.23 | $18.34 | 135,015 |
| 4/29/2026 | $18.00 | $18.23 | $17.32 | $17.47 | 103,800 |
| 4/28/2026 | $18.40 | $19.00 | $17.84 | $18.24 | 99,700 |
| 4/27/2026 | $18.56 | $19.25 | $18.18 | $18.44 | 115,620 |
| 4/24/2026 | $18.89 | $19.25 | $18.32 | $18.67 | 119,600 |
| 4/23/2026 | $18.72 | $19.14 | $18.00 | $18.89 | 142,448 |
| 4/22/2026 | $18.78 | $19.87 | $18.24 | $18.81 | 162,906 |
| 4/21/2026 | $19.66 | $20.09 | $18.68 | $18.73 | 141,346 |
| 4/20/2026 | $19.97 | $20.63 | $19.61 | $19.74 | 189,400 |
| 4/17/2026 | $17.51 | $20.21 | $17.49 | $20.09 | 498,500 |
| 4/16/2026 | $16.82 | $17.80 | $16.77 | $17.20 | 274,311 |
| 4/15/2026 | $17.02 | $17.46 | $16.45 | $16.75 | 199,412 |
| 4/14/2026 | $16.00 | $16.98 | $16.00 | $16.79 | 257,000 |
| 4/13/2026 | $14.60 | $15.77 | $14.38 | $15.75 | 197,213 |
| 4/10/2026 | $14.20 | $15.08 | $14.20 | $14.57 | 144,100 |
| 4/9/2026 | $13.73 | $14.29 | $13.72 | $14.28 | 62,900 |
| 4/8/2026 | $13.53 | $13.88 | $13.23 | $13.74 | 79,800 |
| 4/7/2026 | $12.90 | $13.40 | $12.83 | $13.20 | 93,900 |
| 4/6/2026 | $12.09 | $13.10 | $12.07 | $12.90 | 66,000 |
| 4/2/2026 | $11.72 | $12.18 | $11.71 | $12.11 | 64,851 |
| 4/1/2026 | $11.50 | $12.11 | $11.32 | $11.90 | 70,600 |
| 3/31/2026 | $11.65 | $11.77 | $11.09 | $11.50 | 121,812 |