4084.SR(4084.SR)
4084.SR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $22.04 | $22.41 | $21.81 | $22.04 | 508,718 |
| 7/19/2026 | $22.40 | $22.40 | $22.03 | $22.18 | 89,738 |
| 7/16/2026 | $22.10 | $22.49 | $22.06 | $22.43 | 496,759 |
| 7/15/2026 | $22.17 | $22.34 | $22.02 | $22.10 | 268,041 |
| 7/14/2026 | $22.00 | $22.30 | $22.00 | $22.14 | 283,774 |
| 7/13/2026 | $21.90 | $22.20 | $21.84 | $22.14 | 241,753 |
| 7/12/2026 | $22.00 | $22.00 | $21.88 | $21.99 | 31,646 |
| 7/9/2026 | $21.99 | $22.13 | $21.90 | $22.05 | 308,167 |
| 7/8/2026 | $22.12 | $22.25 | $21.80 | $21.98 | 692,303 |
| 7/7/2026 | $21.80 | $22.20 | $21.78 | $22.20 | 624,816 |
| 7/6/2026 | $22.04 | $22.04 | $21.73 | $21.78 | 230,595 |
| 7/5/2026 | $21.98 | $22.04 | $21.89 | $22.00 | 241,206 |
| 7/2/2026 | $22.34 | $22.37 | $21.98 | $21.98 | 460,605 |
| 7/1/2026 | $22.28 | $22.82 | $22.26 | $22.41 | 550,894 |
| 6/30/2026 | $22.04 | $22.26 | $21.88 | $22.22 | 361,514 |
| 6/29/2026 | $22.18 | $22.20 | $21.93 | $22.04 | 129,573 |
| 6/28/2026 | $22.56 | $22.56 | $21.92 | $22.20 | 551,882 |
| 6/25/2026 | $22.06 | $22.64 | $22.00 | $22.55 | 417,490 |
| 6/24/2026 | $22.01 | $22.15 | $21.99 | $22.07 | 147,542 |
| 6/23/2026 | $22.45 | $22.45 | $22.00 | $22.00 | 193,742 |
| 6/22/2026 | $22.27 | $22.60 | $22.24 | $22.51 | 403,650 |
| 6/21/2026 | $22.54 | $22.66 | $22.22 | $22.25 | 124,429 |
| 6/18/2026 | $22.70 | $22.70 | $22.10 | $22.54 | 647,060 |
| 6/17/2026 | $22.73 | $22.78 | $22.58 | $22.76 | 152,770 |
| 6/16/2026 | $22.70 | $23.11 | $22.64 | $22.74 | 647,420 |
| 6/15/2026 | $22.59 | $22.70 | $22.56 | $22.69 | 428,558 |
| 6/14/2026 | $22.54 | $22.81 | $22.32 | $22.54 | 340,858 |
| 6/11/2026 | $22.31 | $22.42 | $22.10 | $22.33 | 528,856 |
| 6/10/2026 | $22.53 | $22.57 | $22.24 | $22.32 | 477,890 |
| 6/9/2026 | $22.50 | $22.80 | $22.47 | $22.51 | 413,443 |
| 6/8/2026 | $22.61 | $22.70 | $22.46 | $22.50 | 279,782 |
| 6/7/2026 | $22.95 | $22.98 | $22.55 | $22.71 | 149,548 |
| 6/4/2026 | $23.46 | $23.46 | $22.94 | $22.98 | 332,687 |
| 6/3/2026 | $23.34 | $23.46 | $23.09 | $23.29 | 154,803 |
| 6/2/2026 | $23.35 | $23.74 | $23.15 | $23.58 | 483,797 |
| 6/1/2026 | $23.03 | $23.50 | $23.03 | $23.35 | 458,926 |
| 5/31/2026 | $23.30 | $23.33 | $23.00 | $23.06 | 291,300 |
| 5/25/2026 | $23.37 | $23.37 | $23.37 | $23.37 | - |
| 5/24/2026 | $23.37 | $23.37 | $23.37 | $23.37 | - |
| 5/21/2026 | $22.85 | $23.37 | $22.85 | $23.37 | 746,060 |
| 5/20/2026 | $22.38 | $22.85 | $22.26 | $22.85 | 323,709 |
| 5/19/2026 | $22.18 | $22.48 | $22.18 | $22.38 | 250,500 |
| 5/18/2026 | $22.51 | $22.51 | $22.13 | $22.18 | 344,470 |
| 5/17/2026 | $22.80 | $22.86 | $22.48 | $22.51 | 132,962 |
| 5/14/2026 | $23.30 | $23.40 | $22.65 | $22.69 | 543,618 |
| 5/13/2026 | $22.87 | $23.55 | $22.87 | $23.35 | 884,939 |
| 5/12/2026 | $22.80 | $23.25 | $22.80 | $22.97 | 884,425 |
| 5/11/2026 | $22.48 | $22.76 | $22.28 | $22.60 | 360,588 |
| 5/10/2026 | $22.51 | $22.66 | $22.40 | $22.50 | 135,245 |
| 5/7/2026 | $22.41 | $22.65 | $22.08 | $22.50 | 847,577 |
| 5/6/2026 | $22.13 | $22.69 | $22.13 | $22.41 | 297,769 |
| 5/5/2026 | $22.35 | $22.49 | $22.11 | $22.26 | 363,227 |
| 5/4/2026 | $22.50 | $22.85 | $22.36 | $22.46 | 295,012 |
| 5/3/2026 | $22.25 | $22.55 | $22.13 | $22.50 | 319,301 |
| 4/30/2026 | $22.10 | $22.42 | $22.02 | $22.27 | 215,616 |
| 4/29/2026 | $21.96 | $22.21 | $21.90 | $22.10 | 536,388 |
| 4/28/2026 | $22.52 | $22.52 | $21.93 | $21.95 | 376,135 |
| 4/27/2026 | $22.40 | $22.59 | $22.04 | $22.52 | 290,730 |
| 4/26/2026 | $22.68 | $22.68 | $22.21 | $22.33 | 142,917 |
| 4/23/2026 | $22.38 | $22.52 | $22.25 | $22.25 | 207,433 |
| 4/22/2026 | $22.32 | $22.55 | $22.25 | $22.38 | 153,722 |
| 4/21/2026 | $22.50 | $22.75 | $22.38 | $22.38 | 219,561 |