0A28.L0A28.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $53.80 | $54.04 | $53.02 | $53.86 | 765,347 |
| 1/15/2026 | $55.07 | $55.27 | $52.94 | $53.19 | 677,544 |
| 1/14/2026 | $55.47 | $56.16 | $55.16 | $55.57 | 485,608 |
| 1/13/2026 | $55.31 | $55.96 | $54.06 | $55.43 | 1.72M |
| 1/12/2026 | $55.00 | $55.56 | $54.00 | $54.12 | 2.92M |
| 1/9/2026 | $53.08 | $54.80 | $52.75 | $53.16 | 724,794 |
| 1/8/2026 | $55.05 | $55.05 | $53.48 | $54.29 | 2.04M |
| 1/7/2026 | $54.33 | $55.36 | $53.99 | $54.20 | 1.19M |
| 1/6/2026 | $56.00 | $56.00 | $54.65 | $55.04 | 332,705 |
| 1/5/2026 | $54.54 | $54.80 | $53.93 | $54.23 | 1.06M |
| 1/2/2026 | $54.11 | $55.16 | $53.64 | $54.05 | 529,327 |
| 12/31/2025 | $53.14 | $53.32 | $52.38 | $53.08 | 14,598 |
| 12/30/2025 | $52.74 | $53.20 | $52.65 | $52.65 | 60,439 |
| 12/29/2025 | $52.38 | $52.87 | $52.21 | $52.60 | 217,990 |
| 12/24/2025 | $53.03 | $53.33 | $52.51 | $52.77 | 33,413 |
| 12/23/2025 | $52.80 | $52.97 | $52.41 | $52.84 | 226,492 |
| 12/22/2025 | $53.11 | $53.34 | $52.69 | $53.15 | 300,045 |
| 12/19/2025 | $53.40 | $53.69 | $52.73 | $53.02 | 526,282 |
| 12/18/2025 | $51.30 | $52.55 | $51.16 | $51.52 | 672,359 |
| 12/17/2025 | $51.94 | $52.92 | $51.64 | $52.64 | 264,820 |
| 12/16/2025 | $52.89 | $52.98 | $52.38 | $52.89 | 2.18M |
| 12/15/2025 | $53.04 | $53.41 | $50.90 | $52.92 | 1.43M |
| 12/12/2025 | $54.96 | $54.96 | $53.14 | $53.72 | 2.99M |
| 12/11/2025 | $52.29 | $53.27 | $51.92 | $52.07 | 1.15M |
| 12/10/2025 | $52.00 | $52.00 | $51.47 | $51.64 | 803,721 |
| 12/9/2025 | $51.24 | $51.51 | $50.96 | $51.27 | 417,277 |
| 12/8/2025 | $52.62 | $52.62 | $51.45 | $52.49 | 199,654 |
| 12/5/2025 | $53.00 | $53.00 | $52.09 | $52.53 | 223,426 |
| 12/4/2025 | $52.83 | $52.86 | $51.97 | $52.09 | 625,932 |
| 12/3/2025 | $51.58 | $52.31 | $51.58 | $52.03 | 489,383 |
| 12/2/2025 | $52.24 | $53.51 | $52.24 | $53.36 | 607,151 |
| 12/1/2025 | $54.04 | $54.04 | $53.09 | $53.57 | 2.53M |
| 11/28/2025 | $53.78 | $54.99 | $53.00 | $53.86 | 372,851 |
| 11/27/2025 | $54.22 | $54.61 | $53.71 | $54.34 | 401,356 |
| 11/26/2025 | $56.00 | $56.00 | $55.12 | $55.62 | 1.24M |
| 11/25/2025 | $55.55 | $55.93 | $54.52 | $55.27 | 1.90M |
| 11/24/2025 | $58.31 | $58.31 | $54.39 | $55.37 | 1.19M |
| 11/21/2025 | $56.99 | $58.30 | $55.59 | $56.07 | 464,647 |
| 11/20/2025 | $58.51 | $59.01 | $57.69 | $58.78 | 882,779 |
| 11/19/2025 | $58.46 | $60.49 | $57.88 | $58.46 | 796,500 |
| 11/18/2025 | $58.20 | $59.44 | $58.20 | $58.32 | 3.43M |
| 11/17/2025 | $60.91 | $60.91 | $59.43 | $60.86 | 193,713 |
| 11/14/2025 | $61.02 | $61.02 | $59.56 | $60.79 | 509,632 |
| 11/13/2025 | $62.51 | $63.91 | $61.99 | $62.05 | 598,925 |
| 11/12/2025 | $61.81 | $62.05 | $61.34 | $61.77 | 179,390 |
| 11/11/2025 | $61.51 | $61.75 | $60.78 | $61.28 | 1.58M |
| 11/10/2025 | $60.78 | $62.04 | $60.78 | $60.98 | 475,181 |
| 11/7/2025 | $59.99 | $60.39 | $58.76 | $60.22 | 342,801 |
| 11/6/2025 | $60.71 | $61.25 | $60.13 | $60.94 | 1.45M |
| 11/5/2025 | $59.99 | $60.27 | $59.12 | $59.49 | 459,805 |
| 11/4/2025 | $59.26 | $59.92 | $58.70 | $59.37 | 389,841 |
| 11/3/2025 | $59.91 | $60.42 | $59.51 | $59.69 | 652,387 |
| 10/31/2025 | $59.98 | $60.26 | $59.26 | $59.65 | 267,886 |
| 10/30/2025 | $61.00 | $61.39 | $60.39 | $61.11 | 644,947 |
| 10/29/2025 | $61.02 | $61.62 | $60.77 | $60.86 | 298,438 |
| 10/28/2025 | $60.64 | $69.95 | $60.44 | $60.55 | 1.62M |
| 10/27/2025 | $60.92 | $61.88 | $60.92 | $61.14 | 1.60M |
| 10/24/2025 | $59.84 | $59.84 | $58.84 | $59.22 | 1.49M |
| 10/23/2025 | $59.08 | $59.14 | $58.46 | $58.59 | 3.99M |
| 10/22/2025 | $58.71 | $59.03 | $58.39 | $58.58 | 173,442 |
| 10/21/2025 | $59.00 | $59.04 | $58.39 | $58.84 | 989,383 |
| 10/20/2025 | $58.74 | $58.77 | $57.96 | $58.64 | 696,660 |