4008.SR4008.SRSAU
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $21.99 | $22.04 | $21.32 | $21.44 | 98,353 |
| 3/2/2026 | $21.94 | $22.87 | $21.64 | $21.99 | 51,945 |
| 3/1/2026 | $21.01 | $22.82 | $21.01 | $22.30 | 82,920 |
| 2/26/2026 | $22.77 | $23.20 | $22.76 | $22.99 | 49,943 |
| 2/25/2026 | $22.74 | $23.10 | $22.74 | $23.00 | 31,952 |
| 2/24/2026 | $23.00 | $23.30 | $22.77 | $22.90 | 35,571 |
| 2/23/2026 | $22.99 | $23.40 | $22.73 | $23.18 | 168,502 |
| 2/19/2026 | $24.26 | $24.26 | $23.35 | $23.36 | 63,501 |
| 2/18/2026 | $24.23 | $24.44 | $24.00 | $24.26 | 35,961 |
| 2/17/2026 | $24.76 | $24.76 | $24.00 | $24.14 | 103,422 |
| 2/16/2026 | $25.18 | $25.22 | $24.75 | $24.76 | 69,385 |
| 2/15/2026 | $24.92 | $25.48 | $24.88 | $25.18 | 98,723 |
| 2/12/2026 | $24.44 | $24.94 | $24.44 | $24.94 | 43,858 |
| 2/11/2026 | $24.95 | $25.06 | $24.35 | $24.78 | 110,669 |
| 2/10/2026 | $25.10 | $25.20 | $24.82 | $24.95 | 139,124 |
| 2/9/2026 | $25.36 | $25.38 | $25.02 | $25.06 | 72,906 |
| 2/8/2026 | $25.32 | $26.00 | $25.20 | $25.22 | 91,255 |
| 2/5/2026 | $26.14 | $26.26 | $25.22 | $25.26 | 150,140 |
| 2/4/2026 | $26.70 | $26.72 | $26.28 | $26.32 | 92,592 |
| 2/3/2026 | $26.48 | $26.98 | $26.10 | $26.64 | 159,290 |
| 2/2/2026 | $26.00 | $26.48 | $25.86 | $26.24 | 108,759 |
| 2/1/2026 | $25.88 | $26.98 | $25.52 | $26.00 | 161,222 |
| 1/29/2026 | $27.00 | $27.00 | $25.82 | $25.88 | 209,438 |
| 1/28/2026 | $26.16 | $27.32 | $25.70 | $26.68 | 476,582 |
| 1/27/2026 | $25.98 | $26.28 | $25.98 | $26.16 | 88,057 |
| 1/26/2026 | $26.34 | $26.36 | $25.98 | $26.00 | 101,888 |
| 1/25/2026 | $26.00 | $26.50 | $25.98 | $26.30 | 103,178 |
| 1/22/2026 | $25.90 | $26.08 | $25.26 | $25.96 | 243,786 |
| 1/21/2026 | $25.52 | $25.92 | $25.40 | $25.84 | 78,537 |
| 1/20/2026 | $25.60 | $26.18 | $25.44 | $25.52 | 105,272 |
| 1/19/2026 | $25.70 | $25.84 | $25.50 | $25.50 | 67,817 |
| 1/18/2026 | $25.44 | $25.96 | $25.44 | $25.66 | 57,184 |
| 1/15/2026 | $25.76 | $25.98 | $25.28 | $25.34 | 53,109 |
| 1/14/2026 | $26.10 | $26.26 | $25.72 | $25.86 | 86,938 |
| 1/13/2026 | $26.30 | $26.46 | $26.02 | $26.08 | 79,339 |
| 1/12/2026 | $25.24 | $26.00 | $25.24 | $25.96 | 89,228 |
| 1/11/2026 | $25.50 | $25.50 | $25.06 | $25.22 | 47,612 |
| 1/8/2026 | $25.54 | $25.54 | $25.10 | $25.10 | 71,601 |
| 1/7/2026 | $25.98 | $25.98 | $25.36 | $25.54 | 92,574 |
| 1/6/2026 | $25.64 | $25.84 | $25.04 | $25.04 | 77,600 |
| 1/5/2026 | $25.74 | $26.08 | $25.50 | $25.62 | 101,360 |
| 1/4/2026 | $26.00 | $26.10 | $25.66 | $25.80 | 100,469 |
| 1/1/2026 | $26.00 | $26.28 | $25.96 | $26.04 | 72,557 |
| 12/31/2025 | $26.10 | $26.54 | $25.82 | $25.96 | 175,115 |
| 12/30/2025 | $26.20 | $26.66 | $25.82 | $26.16 | 281,762 |
| 12/29/2025 | $25.62 | $26.32 | $25.62 | $26.00 | 55,224 |
| 12/28/2025 | $26.60 | $26.70 | $25.62 | $25.62 | 71,400 |
| 12/25/2025 | $26.06 | $26.52 | $26.06 | $26.52 | 40,312 |
| 12/24/2025 | $26.64 | $26.64 | $26.14 | $26.20 | 43,026 |
| 12/23/2025 | $26.04 | $26.70 | $26.04 | $26.40 | 88,188 |
| 12/22/2025 | $26.10 | $26.40 | $25.98 | $26.00 | 38,776 |
| 12/21/2025 | $26.44 | $26.56 | $26.00 | $26.10 | 42,012 |
| 12/18/2025 | $26.14 | $26.34 | $25.70 | $26.30 | 28,347 |
| 12/17/2025 | $26.28 | $26.40 | $25.96 | $26.14 | 21,202 |
| 12/16/2025 | $26.20 | $26.48 | $25.82 | $26.30 | 58,860 |
| 12/15/2025 | $26.60 | $26.60 | $26.06 | $26.12 | 94,733 |
| 12/14/2025 | $26.70 | $26.80 | $25.62 | $26.78 | 133,577 |
| 12/11/2025 | $27.00 | $27.32 | $26.70 | $26.70 | 60,062 |
| 12/10/2025 | $27.58 | $27.58 | $26.86 | $26.86 | 130,803 |
| 12/9/2025 | $26.70 | $27.98 | $26.62 | $27.58 | 115,292 |
| 12/8/2025 | $26.76 | $27.08 | $26.72 | $26.82 | 32,520 |
| 12/7/2025 | $27.06 | $27.48 | $26.70 | $26.90 | 42,790 |
| 12/4/2025 | $26.30 | $27.38 | $26.30 | $27.06 | 106,598 |