STZX.SW(STZX.SW)
STZX.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $143.98 | $143.98 | $143.98 | $143.98 | - |
| 7/10/2026 | $143.80 | $144.10 | $143.80 | $143.86 | 146 |
| 7/9/2026 | $142.66 | $142.66 | $142.56 | $142.56 | 10 |
| 7/8/2026 | $141.36 | $141.36 | $141.36 | $141.36 | - |
| 7/7/2026 | $144.70 | $144.70 | $144.70 | $144.70 | 8 |
| 7/6/2026 | $143.88 | $143.96 | $143.88 | $143.96 | 3 |
| 7/3/2026 | $143.00 | $143.02 | $142.46 | $143.02 | 193 |
| 7/2/2026 | $142.16 | $142.16 | $142.16 | $142.16 | - |
| 7/1/2026 | $140.20 | $140.20 | $140.20 | $140.20 | - |
| 6/30/2026 | $140.10 | $140.10 | $139.54 | $139.54 | 14 |
| 6/29/2026 | $138.52 | $138.52 | $138.52 | $138.52 | 2 |
| 6/26/2026 | $138.98 | $138.98 | $138.00 | $138.18 | 423 |
| 6/25/2026 | $139.00 | $139.00 | $139.00 | $139.00 | 4 |
| 6/24/2026 | $138.84 | $138.84 | $138.84 | $138.84 | 2 |
| 6/23/2026 | $140.00 | $140.00 | $139.00 | $139.00 | 125 |
| 6/22/2026 | $140.60 | $140.60 | $140.60 | $140.60 | - |
| 6/19/2026 | $138.56 | $139.64 | $138.56 | $139.64 | 104 |
| 6/18/2026 | $138.52 | $138.52 | $138.52 | $138.52 | 1,083 |
| 6/17/2026 | $138.36 | $138.36 | $138.36 | $138.36 | 990 |
| 6/16/2026 | $136.90 | $137.04 | $136.90 | $137.04 | 3 |
| 6/15/2026 | $135.16 | $135.16 | $134.82 | $134.82 | 42 |
| 6/12/2026 | $132.54 | $133.04 | $132.54 | $132.74 | 248 |
| 6/11/2026 | $130.00 | $130.00 | $129.84 | $129.84 | 221 |
| 6/10/2026 | $129.94 | $129.94 | $127.74 | $127.74 | 143 |
| 6/9/2026 | $129.04 | $129.04 | $129.04 | $129.04 | 72 |
| 6/8/2026 | $129.44 | $129.84 | $129.44 | $129.84 | 401 |
| 6/5/2026 | $129.58 | $130.20 | $129.58 | $130.20 | 3 |
| 6/4/2026 | $129.54 | $129.54 | $129.32 | $129.32 | 31 |
| 6/3/2026 | $131.24 | $131.24 | $130.44 | $130.44 | 500 |
| 6/2/2026 | $131.24 | $131.24 | $130.44 | $130.44 | 4 |
| 6/1/2026 | $129.40 | $129.40 | $129.22 | $129.22 | 590 |
| 5/29/2026 | $130.44 | $131.40 | $130.44 | $131.40 | 25 |
| 5/28/2026 | $130.76 | $130.76 | $129.96 | $130.18 | 294 |
| 5/27/2026 | $132.26 | $132.26 | $132.02 | $132.02 | 7 |
| 5/26/2026 | $132.20 | $132.40 | $131.80 | $131.80 | 38 |
| 5/22/2026 | $130.24 | $130.24 | $130.04 | $130.04 | 602 |
| 5/21/2026 | $129.62 | $129.62 | $129.62 | $129.62 | - |
| 5/20/2026 | $129.94 | $129.94 | $129.94 | $129.94 | 157 |
| 5/19/2026 | $127.72 | $127.72 | $127.72 | $127.72 | - |
| 5/18/2026 | $127.00 | $127.00 | $127.00 | $127.00 | 314 |
| 5/15/2026 | $125.76 | $125.76 | $125.76 | $125.76 | 615 |
| 5/13/2026 | $126.80 | $126.80 | $126.66 | $126.66 | 91 |
| 5/12/2026 | $125.76 | $125.76 | $125.76 | $125.76 | - |
| 5/11/2026 | $127.70 | $127.70 | $127.70 | $127.70 | 4 |
| 5/8/2026 | $127.34 | $127.34 | $127.34 | $127.34 | - |
| 5/7/2026 | $128.02 | $128.02 | $128.02 | $128.02 | - |
| 5/6/2026 | $127.12 | $129.48 | $127.12 | $129.34 | 1,578 |
| 5/5/2026 | $124.24 | $125.32 | $124.12 | $124.90 | 70 |
| 5/4/2026 | $127.00 | $127.00 | $126.56 | $126.56 | 1,940 |
| 4/30/2026 | $127.34 | $127.34 | $127.34 | $127.34 | 2 |
| 4/29/2026 | $127.00 | $127.00 | $127.00 | $127.00 | 94 |
| 4/28/2026 | $127.08 | $127.96 | $127.08 | $127.86 | 160 |
| 4/27/2026 | $126.38 | $126.52 | $126.38 | $126.52 | 40 |
| 4/24/2026 | $126.20 | $126.64 | $126.20 | $126.64 | 7 |
| 4/23/2026 | $126.42 | $127.10 | $126.42 | $127.10 | 111 |
| 4/22/2026 | $128.46 | $128.46 | $128.46 | $128.46 | 2 |
| 4/21/2026 | $129.78 | $129.78 | $129.78 | $129.78 | 2 |
| 4/20/2026 | $130.62 | $130.62 | $129.58 | $129.58 | 393 |
| 4/17/2026 | $131.44 | $131.66 | $131.44 | $131.66 | 5 |