2290.SR2290.SR
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $28.06 | $28.10 | $27.62 | $27.92 | 356,413 |
| 1/12/2026 | $27.20 | $28.18 | $27.20 | $27.96 | 647,394 |
| 1/11/2026 | $26.46 | $27.20 | $26.42 | $27.18 | 292,789 |
| 1/8/2026 | $26.74 | $26.74 | $26.22 | $26.46 | 430,395 |
| 1/7/2026 | $27.50 | $27.50 | $26.44 | $26.74 | 624,324 |
| 1/6/2026 | $27.00 | $27.08 | $26.30 | $26.66 | 372,395 |
| 1/5/2026 | $27.50 | $27.60 | $26.92 | $27.00 | 349,716 |
| 1/4/2026 | $28.00 | $28.02 | $27.00 | $27.68 | 180,958 |
| 1/1/2026 | $27.50 | $28.00 | $27.50 | $28.00 | 167,322 |
| 12/31/2025 | $27.02 | $27.48 | $27.02 | $27.48 | 162,257 |
| 12/30/2025 | $27.22 | $27.30 | $26.86 | $26.98 | 260,048 |
| 12/29/2025 | $26.88 | $27.28 | $26.80 | $27.22 | 423,875 |
| 12/28/2025 | $27.50 | $27.52 | $26.86 | $26.88 | 299,048 |
| 12/25/2025 | $27.54 | $27.64 | $27.46 | $27.48 | 239,779 |
| 12/24/2025 | $27.86 | $27.86 | $27.54 | $27.54 | 414,889 |
| 12/23/2025 | $27.90 | $27.92 | $27.66 | $27.80 | 600,903 |
| 12/22/2025 | $27.86 | $27.98 | $27.74 | $27.90 | 364,729 |
| 12/21/2025 | $28.14 | $28.48 | $27.86 | $27.86 | 391,557 |
| 12/18/2025 | $28.40 | $28.40 | $28.00 | $28.16 | 945,910 |
| 12/17/2025 | $28.78 | $28.86 | $28.32 | $28.38 | 532,059 |
| 12/16/2025 | $29.18 | $29.18 | $28.66 | $28.86 | 555,585 |
| 12/15/2025 | $29.20 | $29.28 | $28.98 | $29.18 | 428,383 |
| 12/14/2025 | $29.76 | $29.76 | $29.20 | $29.34 | 259,483 |
| 12/11/2025 | $29.70 | $29.84 | $29.64 | $29.76 | 214,153 |
| 12/10/2025 | $30.02 | $30.12 | $29.50 | $29.68 | 470,945 |
| 12/9/2025 | $30.00 | $30.22 | $29.78 | $30.02 | 467,442 |
| 12/8/2025 | $30.28 | $30.30 | $30.00 | $30.00 | 230,560 |
| 12/7/2025 | $30.42 | $30.60 | $30.14 | $30.28 | 200,363 |
| 12/4/2025 | $30.52 | $30.76 | $30.30 | $30.42 | 247,688 |
| 12/3/2025 | $30.40 | $30.52 | $30.14 | $30.52 | 174,252 |
| 12/2/2025 | $30.30 | $30.50 | $30.22 | $30.42 | 169,085 |
| 12/1/2025 | $30.50 | $30.56 | $30.16 | $30.40 | 193,075 |
| 11/30/2025 | $30.40 | $30.70 | $30.30 | $30.30 | 90,194 |
| 11/27/2025 | $30.72 | $30.72 | $30.38 | $30.46 | 169,017 |
| 11/26/2025 | $30.44 | $30.74 | $30.30 | $30.68 | 242,249 |
| 11/25/2025 | $30.90 | $31.26 | $30.44 | $30.44 | 324,975 |
| 11/24/2025 | $30.92 | $31.26 | $30.90 | $31.22 | 612,934 |
| 11/23/2025 | $30.92 | $31.12 | $30.92 | $31.00 | 83,859 |
| 11/20/2025 | $31.16 | $31.24 | $30.96 | $31.00 | 304,705 |
| 11/19/2025 | $31.32 | $31.46 | $30.96 | $31.24 | 583,879 |
| 11/18/2025 | $31.00 | $31.38 | $30.88 | $31.34 | 250,006 |
| 11/17/2025 | $30.96 | $31.28 | $30.82 | $31.02 | 340,500 |
| 11/16/2025 | $31.50 | $31.52 | $30.94 | $30.96 | 193,552 |
| 11/13/2025 | $31.80 | $31.96 | $31.64 | $31.66 | 141,472 |
| 11/12/2025 | $31.94 | $32.08 | $31.80 | $31.84 | 208,444 |
| 11/11/2025 | $31.94 | $32.20 | $31.84 | $31.94 | 207,068 |
| 11/10/2025 | $31.92 | $32.30 | $31.90 | $31.94 | 322,092 |
| 11/9/2025 | $31.82 | $31.98 | $31.50 | $31.92 | 101,768 |
| 11/6/2025 | $32.00 | $32.22 | $31.78 | $31.82 | 338,697 |
| 11/5/2025 | $32.30 | $32.40 | $32.00 | $32.00 | 426,264 |
| 11/4/2025 | $33.10 | $33.26 | $32.22 | $32.36 | 948,427 |
| 11/3/2025 | $33.82 | $33.88 | $32.94 | $33.06 | 438,646 |
| 11/2/2025 | $34.50 | $34.50 | $33.90 | $33.90 | 133,799 |
| 10/30/2025 | $34.60 | $35.00 | $34.48 | $34.50 | 1.55M |
| 10/29/2025 | $34.30 | $34.74 | $34.12 | $34.58 | 255,793 |
| 10/28/2025 | $33.50 | $34.34 | $33.50 | $34.20 | 687,699 |
| 10/27/2025 | $33.54 | $33.84 | $33.12 | $33.50 | 408,598 |
| 10/26/2025 | $34.24 | $34.34 | $33.34 | $33.54 | 445,532 |
| 10/23/2025 | $33.92 | $34.26 | $33.90 | $34.22 | 195,075 |
| 10/22/2025 | $34.50 | $34.50 | $33.84 | $34.04 | 221,711 |
| 10/21/2025 | $34.64 | $34.90 | $34.64 | $34.66 | 268,707 |
| 10/20/2025 | $35.00 | $35.00 | $34.58 | $34.80 | 314,456 |
| 10/19/2025 | $34.56 | $35.00 | $34.56 | $35.00 | 208,983 |
| 10/16/2025 | $35.00 | $35.04 | $34.54 | $34.84 | 476,668 |