3040.SR3040.SR
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $42.42 | $43.00 | $42.00 | $42.88 | 241,530 |
| 1/11/2026 | $42.26 | $42.72 | $42.26 | $42.64 | 213,172 |
| 1/8/2026 | $41.90 | $42.50 | $41.70 | $42.26 | 186,679 |
| 1/7/2026 | $42.50 | $42.50 | $41.76 | $41.76 | 112,960 |
| 1/6/2026 | $41.94 | $42.24 | $41.80 | $41.86 | 215,430 |
| 1/5/2026 | $42.00 | $42.04 | $41.68 | $41.98 | 104,747 |
| 1/4/2026 | $42.30 | $42.30 | $41.82 | $42.00 | 129,104 |
| 1/1/2026 | $42.10 | $42.40 | $42.10 | $42.30 | 73,766 |
| 12/31/2025 | $41.90 | $42.48 | $41.90 | $42.10 | 205,789 |
| 12/30/2025 | $41.90 | $41.92 | $41.70 | $41.78 | 102,986 |
| 12/29/2025 | $41.88 | $41.90 | $41.66 | $41.90 | 89,087 |
| 12/28/2025 | $41.98 | $41.98 | $41.78 | $41.88 | 136,711 |
| 12/25/2025 | $42.00 | $42.00 | $41.78 | $41.84 | 44,593 |
| 12/24/2025 | $42.08 | $42.08 | $41.78 | $41.84 | 143,489 |
| 12/23/2025 | $41.92 | $42.24 | $41.88 | $41.88 | 153,817 |
| 12/22/2025 | $42.02 | $42.18 | $41.82 | $41.90 | 84,284 |
| 12/21/2025 | $41.40 | $42.16 | $41.40 | $42.00 | 169,222 |
| 12/18/2025 | $41.10 | $41.54 | $41.06 | $41.22 | 143,692 |
| 12/17/2025 | $41.36 | $41.42 | $41.10 | $41.10 | 87,962 |
| 12/16/2025 | $41.40 | $41.48 | $41.36 | $41.36 | 113,176 |
| 12/15/2025 | $41.44 | $41.44 | $41.32 | $41.40 | 96,941 |
| 12/14/2025 | $41.52 | $41.56 | $41.40 | $41.46 | 53,591 |
| 12/11/2025 | $41.74 | $41.74 | $41.50 | $41.50 | 106,569 |
| 12/10/2025 | $41.60 | $41.74 | $41.54 | $41.62 | 80,254 |
| 12/9/2025 | $41.98 | $41.98 | $41.48 | $41.60 | 231,227 |
| 12/8/2025 | $42.80 | $42.80 | $42.20 | $42.36 | 232,193 |
| 12/7/2025 | $42.86 | $42.88 | $42.60 | $42.62 | 197,990 |
| 12/4/2025 | $42.36 | $42.70 | $42.14 | $42.48 | 243,870 |
| 12/3/2025 | $42.08 | $42.22 | $41.92 | $42.02 | 113,120 |
| 12/2/2025 | $41.86 | $42.16 | $41.86 | $42.00 | 90,455 |
| 12/1/2025 | $42.00 | $42.00 | $41.62 | $41.82 | 140,717 |
| 11/30/2025 | $42.00 | $42.88 | $41.92 | $42.02 | 284,711 |
| 11/27/2025 | $41.62 | $42.00 | $41.62 | $41.92 | 118,173 |
| 11/26/2025 | $41.54 | $41.68 | $41.22 | $41.52 | 188,031 |
| 11/25/2025 | $41.80 | $41.90 | $41.50 | $41.50 | 138,920 |
| 11/24/2025 | $42.28 | $42.32 | $41.68 | $41.80 | 200,505 |
| 11/23/2025 | $42.00 | $42.30 | $42.00 | $42.26 | 81,350 |
| 11/20/2025 | $42.30 | $42.54 | $41.26 | $42.00 | 238,839 |
| 11/19/2025 | $41.64 | $42.94 | $41.64 | $42.30 | 279,311 |
| 11/18/2025 | $41.60 | $41.70 | $41.44 | $41.60 | 95,665 |
| 11/17/2025 | $41.52 | $41.68 | $41.50 | $41.62 | 82,701 |
| 11/16/2025 | $41.54 | $41.66 | $41.50 | $41.52 | 51,230 |
| 11/13/2025 | $41.66 | $41.68 | $41.40 | $41.54 | 125,920 |
| 11/12/2025 | $41.60 | $41.70 | $41.54 | $41.62 | 33,159 |
| 11/11/2025 | $41.70 | $41.76 | $41.56 | $41.58 | 163,279 |
| 11/10/2025 | $41.70 | $41.76 | $41.50 | $41.70 | 108,567 |
| 11/9/2025 | $41.76 | $41.80 | $41.52 | $41.72 | 51,065 |
| 11/6/2025 | $41.64 | $41.78 | $41.58 | $41.76 | 78,489 |
| 11/5/2025 | $41.62 | $41.78 | $41.60 | $41.66 | 62,918 |
| 11/4/2025 | $42.34 | $42.34 | $41.66 | $41.66 | 106,071 |
| 11/3/2025 | $42.12 | $42.12 | $41.84 | $42.10 | 75,928 |
| 11/2/2025 | $42.00 | $42.34 | $41.82 | $42.12 | 147,013 |
| 10/30/2025 | $42.00 | $42.28 | $41.94 | $42.20 | 206,198 |
| 10/29/2025 | $41.98 | $41.98 | $41.76 | $41.94 | 104,458 |
| 10/28/2025 | $41.84 | $41.96 | $41.66 | $41.86 | 114,248 |
| 10/27/2025 | $41.86 | $42.08 | $41.84 | $41.84 | 186,305 |
| 10/26/2025 | $41.86 | $42.00 | $41.46 | $41.84 | 129,837 |
| 10/23/2025 | $41.38 | $41.60 | $41.32 | $41.40 | 202,800 |
| 10/22/2025 | $41.50 | $41.54 | $41.26 | $41.26 | 257,173 |
| 10/21/2025 | $42.52 | $42.52 | $41.48 | $41.48 | 471,539 |
| 10/20/2025 | $42.70 | $43.00 | $42.40 | $42.52 | 227,277 |
| 10/19/2025 | $42.70 | $42.76 | $42.60 | $42.68 | 89,894 |
| 10/16/2025 | $42.20 | $42.66 | $41.94 | $42.54 | 221,617 |
| 10/15/2025 | $42.62 | $42.64 | $41.70 | $41.70 | 388,880 |
| 10/14/2025 | $42.88 | $42.94 | $42.54 | $42.60 | 246,235 |