1050.SR1050.SR
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $17.49 | $17.97 | $17.40 | $17.77 | 2.18M |
| 1/13/2026 | $17.50 | $17.57 | $17.30 | $17.49 | 1.60M |
| 1/12/2026 | $17.37 | $17.49 | $17.12 | $17.44 | 1.25M |
| 1/11/2026 | $17.14 | $17.37 | $17.10 | $17.18 | 518,061 |
| 1/8/2026 | $16.88 | $17.14 | $16.70 | $17.01 | 2.18M |
| 1/7/2026 | $16.72 | $16.93 | $16.65 | $16.87 | 1.57M |
| 1/6/2026 | $16.63 | $16.77 | $16.45 | $16.45 | 1.41M |
| 1/5/2026 | $16.64 | $16.95 | $16.62 | $16.69 | 1.64M |
| 1/4/2026 | $17.06 | $17.06 | $16.58 | $16.64 | 591,210 |
| 1/1/2026 | $16.82 | $17.07 | $16.82 | $17.05 | 177,694 |
| 12/31/2025 | $16.91 | $16.99 | $16.79 | $16.82 | 667,548 |
| 12/30/2025 | $16.91 | $17.05 | $16.79 | $16.95 | 1.01M |
| 12/29/2025 | $16.96 | $17.02 | $16.86 | $16.98 | 770,423 |
| 12/28/2025 | $17.09 | $17.09 | $16.91 | $17.00 | 151,627 |
| 12/25/2025 | $17.00 | $17.06 | $16.91 | $17.00 | 140,002 |
| 12/24/2025 | $17.04 | $17.10 | $16.91 | $16.96 | 479,899 |
| 12/23/2025 | $16.84 | $17.10 | $16.84 | $17.09 | 1.84M |
| 12/22/2025 | $16.80 | $16.95 | $16.62 | $16.89 | 1.22M |
| 12/21/2025 | $16.82 | $16.99 | $16.77 | $16.77 | 433,000 |
| 12/18/2025 | $16.42 | $16.98 | $16.42 | $16.82 | 3.79M |
| 12/17/2025 | $16.51 | $16.61 | $16.35 | $16.42 | 1.75M |
| 12/16/2025 | $16.69 | $16.82 | $16.51 | $16.53 | 1.15M |
| 12/15/2025 | $16.71 | $16.79 | $16.55 | $16.64 | 912,410 |
| 12/14/2025 | $16.88 | $16.88 | $16.61 | $16.71 | 461,583 |
| 12/11/2025 | $16.60 | $16.88 | $16.58 | $16.84 | 1.46M |
| 12/10/2025 | $16.60 | $16.70 | $16.55 | $16.58 | 652,319 |
| 12/9/2025 | $16.48 | $16.70 | $16.45 | $16.59 | 1.48M |
| 12/8/2025 | $16.36 | $16.50 | $16.25 | $16.48 | 1.64M |
| 12/7/2025 | $16.25 | $16.47 | $16.24 | $16.26 | 2.26M |
| 12/4/2025 | $16.20 | $16.37 | $16.10 | $16.25 | 5.47M |
| 12/3/2025 | $16.28 | $16.34 | $16.09 | $16.15 | 2.37M |
| 12/2/2025 | $16.36 | $16.49 | $16.27 | $16.27 | 2.67M |
| 12/1/2025 | $16.32 | $16.49 | $16.24 | $16.40 | 2.06M |
| 11/30/2025 | $16.49 | $16.62 | $16.30 | $16.30 | 727,477 |
| 11/27/2025 | $16.25 | $16.64 | $16.25 | $16.44 | 1.11M |
| 11/26/2025 | $16.40 | $16.55 | $15.49 | $16.38 | 2.28M |
| 11/25/2025 | $16.50 | $16.60 | $16.41 | $16.41 | 2.00M |
| 11/24/2025 | $16.66 | $16.77 | $16.50 | $16.50 | 5.21M |
| 11/23/2025 | $16.60 | $16.81 | $16.55 | $16.78 | 583,401 |
| 11/20/2025 | $16.65 | $16.72 | $16.55 | $16.59 | 2.11M |
| 11/19/2025 | $16.84 | $16.87 | $16.65 | $16.65 | 1.73M |
| 11/18/2025 | $16.77 | $16.86 | $16.66 | $16.80 | 1.26M |
| 11/17/2025 | $16.94 | $16.99 | $16.74 | $16.78 | 1.30M |
| 11/16/2025 | $17.00 | $17.09 | $16.87 | $16.94 | 1.23M |
| 11/13/2025 | $17.05 | $17.18 | $17.02 | $17.03 | 1.84M |
| 11/12/2025 | $17.19 | $17.26 | $17.09 | $17.09 | 1.64M |
| 11/11/2025 | $17.49 | $17.49 | $17.10 | $17.20 | 1.66M |
| 11/10/2025 | $17.68 | $17.71 | $17.38 | $17.40 | 1.17M |
| 11/9/2025 | $17.49 | $17.80 | $17.47 | $17.75 | 458,969 |
| 11/6/2025 | $17.42 | $17.55 | $17.32 | $17.49 | 1.96M |
| 11/5/2025 | $17.21 | $17.44 | $17.20 | $17.21 | 2.21M |
| 11/4/2025 | $17.37 | $17.59 | $17.29 | $17.35 | 1.93M |
| 11/3/2025 | $17.59 | $17.62 | $17.23 | $17.34 | 3.11M |
| 11/2/2025 | $17.76 | $17.80 | $17.50 | $17.50 | 693,559 |
| 10/30/2025 | $18.29 | $18.30 | $17.72 | $17.83 | 4.20M |
| 10/29/2025 | $18.10 | $18.31 | $17.96 | $18.30 | 1.40M |
| 10/28/2025 | $17.92 | $18.10 | $17.83 | $18.07 | 1.99M |
| 10/27/2025 | $17.55 | $18.23 | $17.55 | $17.80 | 1.69M |
| 10/26/2025 | $17.98 | $17.98 | $17.51 | $17.51 | 690,456 |
| 10/23/2025 | $18.30 | $18.30 | $17.92 | $17.98 | 1.78M |
| 10/22/2025 | $18.26 | $18.41 | $18.10 | $18.10 | 1.16M |
| 10/21/2025 | $18.79 | $18.79 | $18.29 | $18.37 | 1.30M |
| 10/20/2025 | $18.46 | $18.79 | $18.46 | $18.61 | 1.90M |
| 10/19/2025 | $18.53 | $18.70 | $18.51 | $18.60 | 925,725 |