4002.SR4002.SR
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $69.20 | $69.20 | $67.20 | $68.00 | 310,611 |
| 1/13/2026 | $67.90 | $69.25 | $67.90 | $69.25 | 708,328 |
| 1/12/2026 | $66.80 | $67.95 | $66.80 | $67.95 | 477,948 |
| 1/11/2026 | $66.40 | $67.25 | $65.85 | $66.55 | 172,123 |
| 1/8/2026 | $67.35 | $67.35 | $65.85 | $65.85 | 262,143 |
| 1/7/2026 | $67.00 | $67.75 | $66.20 | $67.15 | 382,347 |
| 1/6/2026 | $65.60 | $66.00 | $65.15 | $65.20 | 205,899 |
| 1/5/2026 | $66.20 | $66.65 | $65.10 | $65.50 | 417,388 |
| 1/4/2026 | $67.00 | $67.00 | $65.55 | $66.25 | 196,032 |
| 1/1/2026 | $66.70 | $67.75 | $66.60 | $67.00 | 140,337 |
| 12/31/2025 | $66.25 | $67.15 | $65.85 | $66.65 | 314,428 |
| 12/30/2025 | $68.20 | $68.20 | $65.50 | $65.85 | 356,479 |
| 12/29/2025 | $68.00 | $68.40 | $67.50 | $68.40 | 135,457 |
| 12/28/2025 | $68.95 | $68.95 | $67.50 | $67.55 | 95,644 |
| 12/25/2025 | $68.30 | $68.80 | $68.05 | $68.60 | 103,865 |
| 12/24/2025 | $69.25 | $69.35 | $68.10 | $68.35 | 165,339 |
| 12/23/2025 | $69.10 | $69.45 | $68.80 | $69.00 | 239,256 |
| 12/22/2025 | $69.15 | $69.35 | $68.80 | $69.10 | 144,337 |
| 12/21/2025 | $69.75 | $70.50 | $68.95 | $69.05 | 135,483 |
| 12/18/2025 | $68.90 | $69.25 | $68.20 | $69.20 | 284,784 |
| 12/17/2025 | $67.90 | $68.85 | $66.95 | $68.85 | 471,558 |
| 12/16/2025 | $67.90 | $68.30 | $67.40 | $67.95 | 621,594 |
| 12/15/2025 | $68.45 | $68.60 | $67.50 | $67.90 | 274,368 |
| 12/14/2025 | $69.00 | $69.30 | $68.35 | $68.45 | 294,119 |
| 12/11/2025 | $69.95 | $70.30 | $69.00 | $69.60 | 421,529 |
| 12/10/2025 | $69.40 | $70.40 | $69.25 | $69.75 | 221,353 |
| 12/9/2025 | $70.80 | $71.00 | $68.65 | $69.35 | 438,647 |
| 12/8/2025 | $69.75 | $70.95 | $69.60 | $70.50 | 313,476 |
| 12/7/2025 | $69.90 | $70.35 | $69.55 | $69.75 | 197,290 |
| 12/4/2025 | $70.50 | $71.15 | $70.15 | $70.25 | 316,673 |
| 12/3/2025 | $69.10 | $70.25 | $69.00 | $70.25 | 267,578 |
| 12/2/2025 | $69.00 | $69.25 | $68.30 | $69.10 | 315,017 |
| 12/1/2025 | $68.40 | $69.50 | $68.30 | $69.00 | 495,206 |
| 11/30/2025 | $69.80 | $70.05 | $68.00 | $68.00 | 238,264 |
| 11/27/2025 | $68.90 | $70.10 | $68.60 | $69.40 | 391,232 |
| 11/26/2025 | $69.00 | $69.15 | $68.15 | $68.85 | 310,587 |
| 11/25/2025 | $70.35 | $70.70 | $68.90 | $69.05 | 360,544 |
| 11/24/2025 | $71.00 | $71.35 | $69.80 | $71.35 | 792,356 |
| 11/23/2025 | $71.05 | $71.45 | $70.05 | $71.00 | 259,737 |
| 11/20/2025 | $70.70 | $71.10 | $70.50 | $70.95 | 321,346 |
| 11/19/2025 | $71.55 | $71.85 | $70.15 | $70.70 | 416,354 |
| 11/18/2025 | $70.35 | $71.60 | $69.90 | $71.45 | 486,295 |
| 11/17/2025 | $71.00 | $71.55 | $70.00 | $70.20 | 370,539 |
| 11/16/2025 | $72.70 | $72.70 | $71.25 | $71.30 | 183,802 |
| 11/13/2025 | $72.45 | $72.95 | $72.00 | $72.60 | 340,397 |
| 11/12/2025 | $72.00 | $73.05 | $72.00 | $72.45 | 260,162 |
| 11/11/2025 | $72.20 | $72.50 | $71.50 | $72.20 | 617,285 |
| 11/10/2025 | $73.20 | $73.35 | $72.10 | $72.10 | 440,535 |
| 11/9/2025 | $74.25 | $74.25 | $72.85 | $73.55 | 307,429 |
| 11/6/2025 | $73.00 | $74.05 | $73.00 | $74.05 | 307,775 |
| 11/5/2025 | $73.65 | $74.15 | $72.80 | $73.15 | 364,811 |
| 11/4/2025 | $73.80 | $73.90 | $72.80 | $73.70 | 427,720 |
| 11/3/2025 | $76.00 | $76.20 | $73.75 | $73.90 | 1.07M |
| 11/2/2025 | $78.00 | $78.00 | $75.85 | $76.00 | 996,622 |
| 10/30/2025 | $75.60 | $77.30 | $75.60 | $76.85 | 846,298 |
| 10/29/2025 | $76.45 | $76.75 | $75.30 | $75.60 | 635,134 |
| 10/28/2025 | $76.00 | $76.70 | $75.65 | $76.45 | 553,572 |
| 10/27/2025 | $76.35 | $76.95 | $75.60 | $75.95 | 483,979 |
| 10/26/2025 | $78.25 | $78.50 | $76.40 | $76.50 | 573,919 |
| 10/23/2025 | $76.80 | $78.05 | $76.50 | $78.00 | 347,587 |
| 10/22/2025 | $77.90 | $78.25 | $76.50 | $76.50 | 565,960 |
| 10/21/2025 | $77.60 | $78.20 | $77.00 | $77.65 | 502,489 |
| 10/20/2025 | $78.90 | $79.25 | $77.65 | $77.90 | 678,025 |
| 10/19/2025 | $78.15 | $79.75 | $78.15 | $79.00 | 587,122 |