2040.SR2040.SRSAU
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $26.50 | $26.82 | $26.30 | $26.60 | 222,092 |
| 3/2/2026 | $26.28 | $27.50 | $26.28 | $26.68 | 887,254 |
| 3/1/2026 | $24.10 | $27.56 | $24.10 | $26.00 | 898,743 |
| 2/26/2026 | $26.00 | $26.10 | $25.70 | $26.08 | 147,006 |
| 2/25/2026 | $26.12 | $26.30 | $25.70 | $26.12 | 174,034 |
| 2/24/2026 | $26.56 | $26.60 | $25.90 | $26.14 | 119,704 |
| 2/23/2026 | $26.52 | $26.92 | $26.30 | $26.58 | 155,411 |
| 2/19/2026 | $27.24 | $27.24 | $26.36 | $26.52 | 231,154 |
| 2/18/2026 | $27.32 | $27.52 | $27.20 | $27.34 | 110,598 |
| 2/17/2026 | $28.48 | $28.48 | $27.30 | $27.30 | 382,101 |
| 2/16/2026 | $27.48 | $28.54 | $27.32 | $28.48 | 624,299 |
| 2/15/2026 | $27.30 | $27.62 | $27.14 | $27.48 | 214,569 |
| 2/12/2026 | $26.82 | $27.16 | $26.52 | $27.14 | 235,511 |
| 2/11/2026 | $26.94 | $27.00 | $26.50 | $26.52 | 297,022 |
| 2/10/2026 | $27.30 | $27.30 | $26.90 | $26.96 | 254,051 |
| 2/9/2026 | $26.90 | $27.16 | $26.66 | $27.00 | 357,599 |
| 2/8/2026 | $27.18 | $27.48 | $26.84 | $26.88 | 200,467 |
| 2/5/2026 | $27.50 | $27.50 | $26.80 | $26.90 | 161,084 |
| 2/4/2026 | $27.52 | $27.70 | $27.38 | $27.50 | 154,579 |
| 2/3/2026 | $27.50 | $28.06 | $27.32 | $27.50 | 270,455 |
| 2/2/2026 | $26.98 | $27.50 | $26.52 | $27.50 | 311,921 |
| 2/1/2026 | $27.70 | $28.16 | $26.76 | $26.98 | 210,398 |
| 1/29/2026 | $28.24 | $28.36 | $27.60 | $27.80 | 318,241 |
| 1/28/2026 | $28.80 | $29.00 | $28.20 | $28.24 | 365,078 |
| 1/27/2026 | $28.52 | $28.90 | $28.20 | $28.64 | 341,006 |
| 1/26/2026 | $28.00 | $28.72 | $27.74 | $28.50 | 507,447 |
| 1/25/2026 | $27.56 | $28.10 | $27.56 | $27.96 | 277,989 |
| 1/22/2026 | $26.90 | $27.72 | $26.60 | $27.56 | 403,513 |
| 1/21/2026 | $27.12 | $27.32 | $26.72 | $26.94 | 194,139 |
| 1/20/2026 | $27.00 | $27.20 | $26.86 | $27.02 | 174,172 |
| 1/19/2026 | $27.04 | $27.28 | $26.70 | $26.90 | 442,963 |
| 1/18/2026 | $27.20 | $27.66 | $27.08 | $27.10 | 296,292 |
| 1/15/2026 | $27.70 | $27.86 | $26.92 | $26.98 | 228,152 |
| 1/14/2026 | $28.14 | $28.36 | $27.74 | $27.94 | 336,638 |
| 1/13/2026 | $28.08 | $28.30 | $27.98 | $28.10 | 194,174 |
| 1/12/2026 | $27.50 | $28.28 | $27.50 | $28.06 | 367,876 |
| 1/11/2026 | $26.98 | $27.48 | $26.98 | $27.18 | 253,025 |
| 1/8/2026 | $27.14 | $27.14 | $26.68 | $26.98 | 228,783 |
| 1/7/2026 | $27.00 | $27.80 | $26.78 | $26.90 | 286,743 |
| 1/6/2026 | $26.58 | $26.88 | $26.10 | $26.12 | 187,829 |
| 1/5/2026 | $26.80 | $27.28 | $26.46 | $26.52 | 191,819 |
| 1/4/2026 | $27.60 | $27.64 | $26.64 | $26.80 | 207,582 |
| 1/1/2026 | $27.24 | $27.70 | $27.24 | $27.60 | 165,132 |
| 12/31/2025 | $26.40 | $27.24 | $26.38 | $27.24 | 230,029 |
| 12/30/2025 | $26.50 | $26.72 | $26.00 | $26.08 | 337,563 |
| 12/29/2025 | $26.98 | $27.10 | $26.50 | $26.50 | 533,923 |
| 12/28/2025 | $28.00 | $28.00 | $27.00 | $27.00 | 265,042 |
| 12/25/2025 | $27.92 | $28.06 | $27.78 | $28.02 | 100,641 |
| 12/24/2025 | $28.30 | $28.40 | $27.80 | $27.86 | 139,623 |
| 12/23/2025 | $28.10 | $28.34 | $27.92 | $28.26 | 245,592 |
| 12/22/2025 | $27.98 | $28.14 | $27.76 | $28.02 | 133,014 |
| 12/21/2025 | $27.68 | $28.36 | $27.68 | $27.98 | 153,055 |
| 12/18/2025 | $28.30 | $28.30 | $27.42 | $27.88 | 195,222 |
| 12/17/2025 | $27.38 | $28.18 | $27.38 | $27.98 | 143,217 |
| 12/16/2025 | $28.08 | $28.14 | $27.38 | $27.38 | 231,140 |
| 12/15/2025 | $28.18 | $28.32 | $28.02 | $28.08 | 129,002 |
| 12/14/2025 | $28.56 | $28.56 | $28.02 | $28.22 | 241,064 |
| 12/11/2025 | $28.60 | $28.74 | $28.38 | $28.56 | 100,454 |
| 12/10/2025 | $28.42 | $28.70 | $28.40 | $28.58 | 127,743 |
| 12/9/2025 | $28.10 | $28.50 | $27.96 | $28.40 | 126,193 |
| 12/8/2025 | $28.40 | $28.64 | $28.00 | $28.10 | 110,484 |
| 12/7/2025 | $28.72 | $28.96 | $28.30 | $28.40 | 111,410 |
| 12/4/2025 | $28.28 | $28.94 | $28.28 | $28.64 | 150,930 |
| 12/3/2025 | $28.42 | $28.48 | $28.16 | $28.24 | 105,705 |