STRZ(STRZ)
STRZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $26.00 | $26.00 | $23.75 | $24.15 | 49,449 |
| 7/24/2026 | $24.54 | $25.80 | $24.32 | $24.42 | 150,100 |
| 7/23/2026 | $26.14 | $26.19 | $24.25 | $24.34 | 204,500 |
| 7/22/2026 | $27.09 | $27.65 | $25.98 | $26.22 | 169,100 |
| 7/21/2026 | $27.27 | $27.99 | $26.01 | $27.01 | 169,337 |
| 7/20/2026 | $26.79 | $27.36 | $25.80 | $27.26 | 213,500 |
| 7/17/2026 | $25.79 | $27.45 | $25.79 | $26.77 | 192,000 |
| 7/16/2026 | $27.89 | $28.50 | $26.07 | $26.47 | 133,200 |
| 7/15/2026 | $27.80 | $28.60 | $26.50 | $27.88 | 240,400 |
| 7/14/2026 | $27.49 | $28.57 | $27.25 | $27.46 | 184,245 |
| 7/13/2026 | $27.75 | $29.50 | $27.17 | $27.40 | 207,909 |
| 7/10/2026 | $28.01 | $28.53 | $26.56 | $27.85 | 88,700 |
| 7/9/2026 | $29.39 | $30.44 | $28.00 | $28.01 | 80,041 |
| 7/8/2026 | $28.79 | $30.40 | $28.79 | $29.34 | 86,600 |
| 7/7/2026 | $30.07 | $30.76 | $28.87 | $29.07 | 120,100 |
| 7/6/2026 | $28.77 | $30.47 | $28.64 | $30.10 | 110,000 |
| 7/2/2026 | $29.89 | $32.00 | $28.85 | $28.99 | 160,400 |
| 7/1/2026 | $29.63 | $32.58 | $29.60 | $30.21 | 273,129 |
| 6/30/2026 | $28.89 | $29.15 | $28.17 | $28.86 | 88,349 |
| 6/29/2026 | $29.24 | $29.81 | $28.32 | $29.27 | 162,200 |
| 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 |