4300.SR4300.SR
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $16.74 | $16.99 | $16.40 | $16.45 | 483,588 |
| 1/12/2026 | $15.64 | $16.90 | $15.64 | $16.74 | 2.80M |
| 1/11/2026 | $15.55 | $15.60 | $15.43 | $15.58 | 307,094 |
| 1/8/2026 | $15.74 | $15.74 | $15.34 | $15.40 | 1.05M |
| 1/7/2026 | $15.53 | $15.88 | $15.53 | $15.74 | 982,321 |
| 1/6/2026 | $15.40 | $15.49 | $15.17 | $15.28 | 563,307 |
| 1/5/2026 | $15.50 | $15.80 | $15.15 | $15.34 | 996,985 |
| 1/4/2026 | $15.80 | $15.80 | $15.38 | $15.40 | 621,027 |
| 1/1/2026 | $15.94 | $15.97 | $15.75 | $15.80 | 321,106 |
| 12/31/2025 | $15.65 | $15.96 | $15.65 | $15.94 | 504,038 |
| 12/30/2025 | $16.06 | $16.06 | $15.48 | $15.59 | 524,248 |
| 12/29/2025 | $15.77 | $16.08 | $15.77 | $16.03 | 645,264 |
| 12/28/2025 | $15.81 | $15.98 | $15.60 | $15.80 | 385,933 |
| 12/25/2025 | $15.70 | $15.88 | $15.60 | $15.81 | 168,798 |
| 12/24/2025 | $16.05 | $16.20 | $15.60 | $15.60 | 859,090 |
| 12/23/2025 | $16.00 | $16.18 | $16.00 | $16.00 | 568,216 |
| 12/22/2025 | $16.08 | $16.18 | $15.95 | $16.02 | 682,535 |
| 12/21/2025 | $15.93 | $16.22 | $15.93 | $16.00 | 470,891 |
| 12/18/2025 | $15.70 | $16.17 | $15.69 | $16.00 | 1.65M |
| 12/17/2025 | $15.82 | $15.89 | $15.50 | $15.80 | 1.30M |
| 12/16/2025 | $15.20 | $16.18 | $15.20 | $15.80 | 2.55M |
| 12/15/2025 | $14.92 | $15.42 | $14.58 | $15.27 | 2.21M |
| 12/14/2025 | $15.16 | $15.16 | $14.85 | $14.85 | 441,879 |
| 12/11/2025 | $15.34 | $15.34 | $15.02 | $15.08 | 489,893 |
| 12/10/2025 | $15.20 | $15.32 | $15.13 | $15.32 | 476,744 |
| 12/9/2025 | $15.30 | $15.35 | $15.08 | $15.15 | 1.51M |
| 12/8/2025 | $15.80 | $15.80 | $15.31 | $15.31 | 934,267 |
| 12/7/2025 | $15.87 | $15.99 | $15.72 | $15.78 | 263,019 |
| 12/4/2025 | $15.90 | $16.00 | $15.78 | $15.90 | 1.00M |
| 12/3/2025 | $15.48 | $15.89 | $15.47 | $15.89 | 960,180 |
| 12/2/2025 | $15.38 | $15.48 | $15.21 | $15.48 | 1.06M |
| 12/1/2025 | $15.66 | $15.75 | $15.30 | $15.33 | 1.05M |
| 11/30/2025 | $15.75 | $15.84 | $15.66 | $15.66 | 764,377 |
| 11/27/2025 | $15.10 | $15.78 | $15.00 | $15.68 | 1.63M |
| 11/26/2025 | $15.36 | $15.36 | $15.07 | $15.09 | 1.07M |
| 11/25/2025 | $15.75 | $15.75 | $15.26 | $15.36 | 1.33M |
| 11/24/2025 | $16.21 | $16.34 | $15.70 | $15.71 | 2.63M |
| 11/23/2025 | $16.75 | $16.75 | $16.19 | $16.39 | 809,406 |
| 11/20/2025 | $15.90 | $16.27 | $15.79 | $16.27 | 1.24M |
| 11/19/2025 | $16.44 | $16.52 | $15.90 | $15.90 | 1.25M |
| 11/18/2025 | $16.48 | $16.61 | $16.22 | $16.44 | 1.27M |
| 11/17/2025 | $16.66 | $16.74 | $16.46 | $16.53 | 790,182 |
| 11/16/2025 | $17.14 | $17.20 | $16.66 | $16.74 | 714,439 |
| 11/13/2025 | $17.10 | $17.63 | $17.09 | $17.20 | 2.09M |
| 11/12/2025 | $17.60 | $17.90 | $17.09 | $17.09 | 2.13M |
| 11/11/2025 | $17.00 | $17.90 | $17.00 | $17.40 | 3.46M |
| 11/10/2025 | $16.62 | $17.20 | $16.39 | $17.00 | 3.38M |
| 11/9/2025 | $16.68 | $16.68 | $16.09 | $16.14 | 379,687 |
| 11/6/2025 | $16.37 | $16.60 | $16.24 | $16.50 | 1.29M |
| 11/5/2025 | $16.40 | $16.60 | $16.20 | $16.20 | 1.48M |
| 11/4/2025 | $17.00 | $17.14 | $16.49 | $16.49 | 1.35M |
| 11/3/2025 | $17.12 | $17.38 | $16.95 | $17.00 | 910,952 |
| 11/2/2025 | $17.21 | $17.45 | $17.10 | $17.13 | 611,123 |
| 10/30/2025 | $17.63 | $17.65 | $17.20 | $17.21 | 1.31M |
| 10/29/2025 | $17.59 | $17.99 | $17.56 | $17.61 | 907,788 |
| 10/28/2025 | $17.60 | $17.61 | $17.28 | $17.59 | 1.08M |
| 10/27/2025 | $17.70 | $17.71 | $17.56 | $17.60 | 826,386 |
| 10/26/2025 | $17.65 | $17.78 | $17.61 | $17.62 | 527,736 |
| 10/23/2025 | $17.50 | $17.62 | $17.39 | $17.53 | 765,497 |
| 10/22/2025 | $17.64 | $17.73 | $17.45 | $17.50 | 743,621 |
| 10/21/2025 | $18.14 | $18.15 | $17.56 | $17.64 | 1.56M |
| 10/20/2025 | $18.42 | $18.49 | $18.04 | $18.14 | 1.01M |
| 10/19/2025 | $18.52 | $18.55 | $18.40 | $18.42 | 388,611 |
| 10/16/2025 | $18.40 | $18.54 | $18.24 | $18.37 | 1.24M |
| 10/15/2025 | $18.70 | $18.76 | $18.30 | $18.30 | 857,003 |