SVAL(SVAL)
SVAL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $43.04 | $43.18 | $43.04 | $43.07 | 30,586 |
| 7/27/2026 | $42.74 | $42.74 | $42.51 | $42.67 | 4,500 |
| 7/24/2026 | $42.32 | $42.46 | $42.32 | $42.40 | 2,600 |
| 7/23/2026 | $42.37 | $42.37 | $41.91 | $42.12 | 18,118 |
| 7/22/2026 | $42.64 | $42.65 | $42.35 | $42.46 | 11,135 |
| 7/21/2026 | $42.17 | $42.58 | $42.17 | $42.57 | 5,600 |
| 7/20/2026 | $42.61 | $42.61 | $42.17 | $42.17 | 17,600 |
| 7/17/2026 | $42.66 | $42.84 | $42.25 | $42.42 | 10,603 |
| 7/16/2026 | $42.65 | $42.92 | $42.63 | $42.87 | 40,500 |
| 7/15/2026 | $42.22 | $42.43 | $42.20 | $42.24 | 4,700 |
| 7/14/2026 | $42.34 | $42.34 | $42.01 | $42.07 | 8,100 |
| 7/13/2026 | $41.96 | $42.24 | $41.96 | $42.11 | 12,308 |
| 7/10/2026 | $41.87 | $41.98 | $41.81 | $41.88 | 7,700 |
| 7/9/2026 | $41.43 | $41.75 | $41.43 | $41.64 | 12,908 |
| 7/8/2026 | $41.39 | $41.49 | $41.21 | $41.40 | 11,548 |
| 7/7/2026 | $41.98 | $41.98 | $41.53 | $41.58 | 10,123 |
| 7/6/2026 | $41.65 | $41.86 | $41.65 | $41.78 | 36,201 |
| 7/2/2026 | $42.12 | $42.21 | $41.39 | $41.64 | 14,100 |
| 7/1/2026 | $41.87 | $42.09 | $41.87 | $41.89 | 9,240 |
| 6/30/2026 | $41.66 | $41.88 | $41.65 | $41.79 | 20,000 |
| 6/29/2026 | $41.61 | $41.77 | $41.61 | $41.76 | 16,200 |
| 6/26/2026 | $41.40 | $42.02 | $41.40 | $42.02 | 14,800 |
| 6/25/2026 | $41.53 | $41.66 | $41.25 | $41.38 | 8,100 |
| 6/24/2026 | $40.88 | $41.42 | $40.88 | $41.29 | 16,300 |
| 6/23/2026 | $40.21 | $40.93 | $40.21 | $40.81 | 12,900 |
| 6/22/2026 | $40.70 | $41.00 | $40.62 | $40.65 | 15,000 |
| 6/18/2026 | $40.47 | $40.73 | $40.37 | $40.62 | 17,400 |
| 6/17/2026 | $40.89 | $40.95 | $40.12 | $40.22 | 13,625 |
| 6/16/2026 | $41.06 | $41.22 | $40.70 | $40.70 | 35,000 |
| 6/15/2026 | $41.68 | $41.68 | $40.86 | $40.86 | 15,300 |
| 6/12/2026 | $41.43 | $41.68 | $41.37 | $41.50 | 11,900 |
| 6/11/2026 | $40.94 | $41.10 | $40.61 | $41.09 | 8,700 |
| 6/10/2026 | $40.47 | $41.01 | $40.47 | $40.61 | 44,002 |
| 6/9/2026 | $40.23 | $40.64 | $40.23 | $40.45 | 8,900 |
| 6/8/2026 | $40.14 | $40.38 | $40.14 | $40.17 | 10,000 |
| 6/5/2026 | $40.32 | $40.32 | $39.80 | $39.85 | 11,400 |
| 6/4/2026 | $39.83 | $40.32 | $39.83 | $40.32 | 6,512 |
| 6/3/2026 | $39.86 | $39.87 | $39.65 | $39.69 | 8,946 |
| 6/2/2026 | $40.12 | $40.38 | $40.12 | $40.30 | 36,000 |
| 6/1/2026 | $39.81 | $40.00 | $39.66 | $40.00 | 15,400 |
| 5/29/2026 | $40.15 | $40.15 | $39.90 | $39.91 | 19,300 |
| 5/28/2026 | $40.16 | $40.16 | $39.98 | $40.07 | 11,236 |
| 5/27/2026 | $40.03 | $40.40 | $39.99 | $40.04 | 7,200 |
| 5/26/2026 | $40.12 | $40.14 | $39.87 | $40.08 | 11,929 |
| 5/22/2026 | $39.67 | $39.73 | $39.50 | $39.69 | 11,300 |
| 5/21/2026 | $39.23 | $39.46 | $39.02 | $39.44 | 6,400 |
| 5/20/2026 | $38.80 | $39.37 | $38.80 | $39.37 | 13,037 |
| 5/19/2026 | $38.83 | $38.90 | $38.65 | $38.71 | 7,426 |
| 5/18/2026 | $38.99 | $39.11 | $38.92 | $38.95 | 8,516 |
| 5/15/2026 | $38.73 | $38.81 | $38.46 | $38.52 | 15,644 |
| 5/14/2026 | $39.09 | $39.41 | $39.09 | $39.17 | 22,143 |
| 5/13/2026 | $39.04 | $39.04 | $38.75 | $38.91 | 20,700 |
| 5/12/2026 | $39.27 | $39.27 | $38.72 | $39.08 | 7,200 |
| 5/11/2026 | $39.58 | $39.58 | $39.29 | $39.29 | 5,230 |
| 5/8/2026 | $39.35 | $39.71 | $39.35 | $39.69 | 9,100 |
| 5/7/2026 | $39.83 | $39.84 | $39.44 | $39.44 | 7,300 |
| 5/6/2026 | $39.92 | $39.92 | $39.60 | $39.68 | 13,700 |
| 5/5/2026 | $39.10 | $39.68 | $39.04 | $39.59 | 32,900 |
| 5/4/2026 | $39.02 | $39.35 | $38.72 | $38.88 | 22,738 |
| 5/1/2026 | $39.06 | $39.40 | $39.06 | $39.34 | 25,300 |
| 4/30/2026 | $38.64 | $39.20 | $38.56 | $39.16 | 8,849 |