OTC Markets OTCID
USD
Conrad Industries, Inc. (CNRD)
26.60
-0.55
(-2.03%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
27.00 | 27.75 | 26.55 | 26.60 | 26.60 | 2,100 |
|
Nov 5, 2026
|
27.71 | 27.71 | 26.55 | 27.15 | 27.15 | 15,600 |
|
Nov 4, 2026
|
28.20 | 28.20 | 27.63 | 27.99 | 27.99 | 8,500 |
|
Nov 3, 2026
|
29.25 | 29.29 | 28.50 | 28.50 | 28.50 | 4,900 |
|
Nov 2, 2026
|
29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
|
Oct 30, 2026
|
29.00 | 29.50 | 29.00 | 29.50 | 29.50 | 700 |
|
Oct 29, 2026
|
29.35 | 29.94 | 28.24 | 29.00 | 29.00 | 5,500 |
|
Oct 28, 2026
|
29.96 | 29.96 | 29.00 | 29.00 | 29.00 | 1,300 |
|
Oct 27, 2026
|
28.80 | 30.00 | 28.80 | 30.00 | 30.00 | 2,000 |
|
Oct 26, 2026
|
28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
|
Oct 23, 2026
|
28.40 | 28.40 | 28.30 | 28.30 | 28.30 | 500 |
|
Oct 22, 2026
|
28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 1,500 |
|
Oct 21, 2026
|
28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
|
Oct 20, 2026
|
28.71 | 28.89 | 28.49 | 28.49 | 28.49 | 1,400 |
|
Oct 19, 2026
|
29.01 | 29.01 | 27.62 | 27.62 | 27.62 | 1,200 |
|
Oct 16, 2026
|
29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 300 |
|
Oct 15, 2026
|
29.59 | 29.59 | 29.02 | 29.02 | 29.02 | 1,000 |
|
Oct 14, 2026
|
28.74 | 28.96 | 28.30 | 28.75 | 28.75 | 1,100 |
|
Oct 13, 2026
|
28.76 | 29.00 | 28.50 | 28.50 | 28.50 | 1,400 |
|
Oct 12, 2026
|
28.14 | 29.00 | 28.14 | 28.60 | 28.60 | 2,400 |
|
Oct 9, 2026
|
28.99 | 28.99 | 28.60 | 28.83 | 28.83 | 1,300 |
|
Oct 8, 2026
|
28.94 | 28.94 | 28.70 | 28.87 | 28.87 | 1,500 |
|
Oct 7, 2026
|
29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
|
Oct 6, 2026
|
29.02 | 29.10 | 28.60 | 29.00 | 29.00 | 5,100 |
|
Oct 5, 2026
|
31.27 | 31.27 | 30.54 | 30.54 | 30.54 | 400 |
|
Oct 2, 2026
|
29.89 | 29.95 | 28.33 | 29.80 | 29.80 | 4,200 |
|
Oct 1, 2026
|
29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
|
Sep 30, 2026
|
29.00 | 29.00 | 28.60 | 29.00 | 29.00 | 4,900 |
|
Sep 29, 2026
|
28.69 | 28.79 | 28.60 | 28.79 | 28.79 | 1,700 |
|
Sep 28, 2026
|
29.02 | 30.20 | 28.70 | 29.00 | 29.00 | 5,700 |
|
Sep 25, 2026
|
29.31 | 29.35 | 29.31 | 29.35 | 29.35 | 1,700 |
|
Sep 24, 2026
|
29.28 | 29.28 | 29.11 | 29.11 | 29.11 | 1,300 |
|
Sep 23, 2026
|
29.00 | 29.00 | 28.94 | 29.00 | 29.00 | 5,200 |
|
Sep 22, 2026
|
28.88 | 28.88 | 28.76 | 28.88 | 28.88 | 1,700 |
|
Sep 21, 2026
|
28.46 | 28.46 | 28.45 | 28.45 | 28.45 | 700 |
|
Sep 18, 2026
|
28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
|
Sep 17, 2026
|
29.00 | 29.00 | 28.52 | 28.52 | 28.52 | 1,400 |
|
Sep 16, 2026
|
28.50 | 28.75 | 28.50 | 28.75 | 28.75 | 1,100 |
|
Sep 15, 2026
|
28.64 | 28.64 | 28.03 | 28.50 | 28.50 | 2,200 |
|
Sep 14, 2026
|
28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
|
Sep 11, 2026
|
28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 200 |
|
Sep 10, 2026
|
29.50 | 29.50 | 28.50 | 28.50 | 28.50 | 1,900 |
|
Sep 9, 2026
|
29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 500 |
|
Sep 8, 2026
|
29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
|
Sep 4, 2026
|
30.00 | 30.00 | 29.26 | 29.82 | 29.82 | 1,500 |
|
Sep 3, 2026
|
30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 200 |
|
Sep 2, 2026
|
29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 900 |
|
Sep 1, 2026
|
29.50 | 29.75 | 29.50 | 29.75 | 29.75 | 1,000 |
|
Aug 31, 2026
|
29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 600 |
|
Aug 28, 2026
|
29.95 | 30.22 | 29.75 | 29.75 | 29.75 | 1,100 |
|
Aug 27, 2026
|
30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
|
Aug 26, 2026
|
29.76 | 30.00 | 29.76 | 30.00 | 30.00 | 1,000 |
|
Aug 25, 2026
|
28.60 | 28.70 | 28.31 | 28.55 | 28.55 | 1,100 |
|
Aug 24, 2026
|
28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 600 |
|
Aug 21, 2026
|
29.00 | 29.00 | 28.72 | 28.72 | 28.72 | 1,200 |
|
Aug 20, 2026
|
29.50 | 29.50 | 29.00 | 29.00 | 29.00 | 300 |
|
Aug 19, 2026
|
30.06 | 30.10 | 29.00 | 29.00 | 29.00 | 4,900 |
|
Aug 18, 2026
|
31.51 | 31.51 | 29.75 | 29.95 | 29.95 | 6,000 |
|
Aug 17, 2026
|
30.87 | 30.87 | 29.83 | 30.64 | 30.64 | 9,700 |
|
Aug 14, 2026
|
31.00 | 31.09 | 29.84 | 30.90 | 30.90 | 7,100 |
|
Aug 13, 2026
|
29.28 | 30.75 | 29.28 | 30.75 | 30.75 | 5,400 |
|
Aug 12, 2026
|
29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 100 |
|
Aug 11, 2026
|
29.71 | 30.00 | 29.71 | 30.00 | 30.00 | 1,800 |
|
Aug 10, 2026
|
29.20 | 29.40 | 29.16 | 29.40 | 29.40 | 9,200 |
|
Aug 7, 2026
|
30.45 | 31.00 | 29.01 | 29.10 | 29.10 | 5,000 |
|
Aug 6, 2026
|
30.65 | 30.72 | 30.25 | 30.25 | 30.25 | 5,100 |
|
Aug 5, 2026
|
30.65 | 31.00 | 30.25 | 31.00 | 31.00 | 3,900 |
|
Aug 4, 2026
|
30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
|
Aug 3, 2026
|
29.60 | 30.86 | 29.60 | 30.86 | 30.86 | 1,600 |
|
Jul 31, 2026
|
29.99 | 30.88 | 29.99 | 30.88 | 30.88 | 1,700 |
|
Jul 30, 2026
|
29.00 | 29.55 | 29.00 | 29.35 | 29.35 | 2,100 |
|
Jul 29, 2026
|
30.96 | 30.96 | 29.39 | 29.99 | 29.99 | 14,800 |
|
Jul 28, 2026
|
31.29 | 32.00 | 30.21 | 30.95 | 30.95 | 7,700 |
|
Jul 27, 2026
|
30.85 | 31.29 | 30.35 | 30.95 | 30.95 | 5,800 |
|
Jul 24, 2026
|
30.88 | 31.14 | 30.20 | 30.48 | 30.48 | 1,400 |
|
Jul 23, 2026
|
29.90 | 30.20 | 29.90 | 30.20 | 30.20 | 2,300 |
|
Jul 22, 2026
|
28.95 | 29.89 | 28.95 | 29.89 | 29.89 | 5,200 |
|
Jul 21, 2026
|
28.81 | 28.93 | 28.75 | 28.93 | 28.93 | 800 |
|
Jul 20, 2026
|
28.57 | 29.81 | 28.57 | 28.92 | 28.92 | 7,800 |
|
Jul 17, 2026
|
28.31 | 28.63 | 28.30 | 28.49 | 28.49 | 4,600 |
|
Jul 16, 2026
|
27.50 | 28.61 | 27.50 | 27.94 | 27.94 | 4,500 |
|
Jul 15, 2026
|
27.20 | 27.70 | 27.10 | 27.70 | 27.70 | 8,700 |
|
Jul 14, 2026
|
26.65 | 27.25 | 26.50 | 27.20 | 27.20 | 2,800 |
|
Jul 13, 2026
|
26.10 | 26.80 | 26.10 | 26.60 | 26.60 | 5,500 |
|
Jul 10, 2026
|
25.75 | 26.48 | 25.75 | 26.10 | 26.10 | 4,800 |
|
Jul 9, 2026
|
24.90 | 25.88 | 24.71 | 25.50 | 25.50 | 9,200 |
|
Jul 8, 2026
|
25.79 | 25.83 | 25.30 | 25.73 | 25.73 | 5,800 |
|
Jul 7, 2026
|
25.55 | 25.73 | 25.11 | 25.73 | 25.73 | 11,500 |
|
Jul 6, 2026
|
25.14 | 25.15 | 25.00 | 25.05 | 25.05 | 19,200 |
|
Jul 2, 2026
|
25.25 | 25.28 | 25.05 | 25.05 | 25.05 | 1,200 |
|
Jul 1, 2026
|
25.33 | 25.33 | 25.14 | 25.30 | 25.30 | 1,500 |
|
Jun 30, 2026
|
25.53 | 25.53 | 25.25 | 25.48 | 25.48 | 3,300 |
|
Jun 29, 2026
|
25.33 | 25.49 | 25.01 | 25.25 | 25.25 | 1,900 |
|
Jun 26, 2026
|
25.33 | 25.33 | 25.21 | 25.25 | 25.25 | 1,500 |
|
Jun 25, 2026
|
25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
|
Jun 24, 2026
|
25.38 | 25.79 | 25.04 | 25.25 | 25.25 | 1,600 |
|
Jun 23, 2026
|
25.84 | 26.00 | 25.84 | 26.00 | 26.00 | 900 |
|
Jun 22, 2026
|
26.20 | 26.47 | 26.00 | 26.00 | 26.00 | 800 |
|
Jun 18, 2026
|
26.62 | 26.62 | 26.44 | 26.47 | 26.47 | 500 |
|
Jun 17, 2026
|
25.23 | 26.36 | 25.22 | 26.36 | 26.36 | 11,000 |
|
Jun 16, 2026
|
25.66 | 25.70 | 24.75 | 25.70 | 25.70 | 8,600 |
|
Jun 15, 2026
|
25.75 | 26.33 | 25.75 | 25.90 | 25.90 | 5,000 |
|
Jun 12, 2026
|
25.10 | 25.86 | 24.90 | 25.29 | 25.29 | 3,700 |
|
Jun 11, 2026
|
25.26 | 25.26 | 24.54 | 25.00 | 25.00 | 5,000 |
|
Jun 10, 2026
|
25.27 | 25.27 | 25.00 | 25.00 | 25.00 | 500 |
|
Jun 9, 2026
|
25.01 | 25.07 | 24.70 | 25.07 | 25.07 | 1,800 |
|
Jun 8, 2026
|
25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 4,900 |
|
Jun 5, 2026
|
25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 200 |
|
Jun 4, 2026
|
24.80 | 25.40 | 24.80 | 25.25 | 25.25 | 3,700 |
|
Jun 3, 2026
|
25.03 | 25.57 | 24.90 | 25.57 | 25.57 | 1,800 |
|
Jun 2, 2026
|
24.93 | 25.19 | 24.20 | 25.19 | 25.19 | 1,600 |
|
Jun 1, 2026
|
24.51 | 24.93 | 24.47 | 24.93 | 24.93 | 3,400 |
|
May 29, 2026
|
25.00 | 25.08 | 24.94 | 25.08 | 25.08 | 1,400 |
|
May 28, 2026
|
23.80 | 25.00 | 23.80 | 25.00 | 25.00 | 17,900 |
|
May 27, 2026
|
24.14 | 24.17 | 23.90 | 24.17 | 24.17 | 9,800 |
|
May 26, 2026
|
25.02 | 25.04 | 24.25 | 24.50 | 24.50 | 4,800 |
|
May 22, 2026
|
25.50 | 25.50 | 25.00 | 25.25 | 25.25 | 3,200 |
|
May 21, 2026
|
25.55 | 25.80 | 25.28 | 25.75 | 25.75 | 2,200 |
|
May 20, 2026
|
26.55 | 26.55 | 25.70 | 25.90 | 25.90 | 1,100 |
|
May 19, 2026
|
26.43 | 26.48 | 25.84 | 26.48 | 26.48 | 500 |
|
May 18, 2026
|
26.55 | 26.93 | 25.45 | 26.20 | 26.20 | 8,000 |
|
May 15, 2026
|
27.10 | 27.80 | 26.42 | 27.50 | 27.50 | 17,500 |
|
May 14, 2026
|
24.23 | 27.61 | 24.23 | 27.61 | 27.61 | 8,200 |
|
May 13, 2026
|
23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
|
May 12, 2026
|
23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
|
May 11, 2026
|
23.03 | 23.70 | 22.80 | 23.65 | 23.65 | 5,200 |
|
May 8, 2026
|
23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 800 |
|
May 7, 2026
|
23.11 | 24.00 | 23.00 | 24.00 | 24.00 | 7,000 |
|
May 6, 2026
|
23.16 | 23.25 | 23.10 | 23.25 | 23.25 | 700 |
|
May 5, 2026
|
23.30 | 23.30 | 23.09 | 23.20 | 23.20 | 10,500 |
|
May 4, 2026
|
23.61 | 23.61 | 23.21 | 23.22 | 23.22 | 4,200 |
|
May 1, 2026
|
23.86 | 23.91 | 23.86 | 23.90 | 23.90 | 1,800 |
|
Apr 30, 2026
|
23.98 | 24.00 | 23.61 | 23.68 | 23.68 | 3,400 |
|
Apr 29, 2026
|
23.90 | 24.30 | 23.90 | 24.00 | 24.00 | 5,300 |
|
Apr 28, 2026
|
23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
|
Apr 27, 2026
|
24.54 | 24.54 | 23.91 | 23.91 | 23.91 | 800 |
|
Apr 24, 2026
|
24.50 | 24.69 | 24.00 | 24.60 | 24.60 | 10,700 |
|
Apr 23, 2026
|
24.32 | 25.51 | 23.45 | 25.51 | 25.51 | 11,200 |
|
Apr 22, 2026
|
24.46 | 24.60 | 24.25 | 24.31 | 24.31 | 2,600 |
|
Apr 21, 2026
|
24.05 | 25.09 | 24.05 | 24.45 | 24.45 | 3,900 |
|
Apr 20, 2026
|
24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1,200 |
|
Apr 17, 2026
|
24.54 | 24.69 | 24.44 | 24.50 | 24.50 | 3,100 |
|
Apr 16, 2026
|
25.00 | 25.00 | 24.00 | 24.54 | 24.54 | 5,700 |
|
Apr 15, 2026
|
24.30 | 25.21 | 24.30 | 24.57 | 24.57 | 3,200 |
|
Apr 14, 2026
|
24.45 | 25.11 | 24.45 | 24.60 | 24.60 | 3,100 |
|
Apr 13, 2026
|
24.75 | 25.14 | 24.50 | 24.86 | 24.86 | 4,500 |
|
Apr 10, 2026
|
25.02 | 25.40 | 24.50 | 25.40 | 25.40 | 3,900 |
|
Apr 9, 2026
|
25.38 | 25.38 | 25.00 | 25.00 | 25.00 | 4,000 |
|
Apr 8, 2026
|
25.39 | 27.25 | 25.05 | 27.25 | 27.25 | 4,100 |
|
Apr 7, 2026
|
25.95 | 25.95 | 25.10 | 25.10 | 25.10 | 2,000 |
|
Apr 6, 2026
|
25.32 | 25.85 | 25.10 | 25.85 | 25.85 | 3,200 |
|
Apr 2, 2026
|
25.89 | 26.02 | 25.05 | 26.00 | 26.00 | 8,700 |
|
Apr 1, 2026
|
27.00 | 28.29 | 25.02 | 26.00 | 26.00 | 16,300 |
|
Mar 31, 2026
|
24.79 | 24.90 | 24.79 | 24.80 | 24.80 | 2,400 |
|
Mar 30, 2026
|
24.25 | 24.25 | 24.15 | 24.15 | 24.15 | 900 |
|
Mar 27, 2026
|
24.81 | 25.30 | 24.20 | 24.20 | 24.20 | 6,700 |
|
Mar 26, 2026
|
25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 100 |
|
Mar 25, 2026
|
25.18 | 25.42 | 25.11 | 25.16 | 25.16 | 1,000 |
|
Mar 24, 2026
|
24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 300 |
|
Mar 23, 2026
|
24.80 | 24.80 | 24.75 | 24.75 | 24.75 | 1,300 |
|
Mar 20, 2026
|
25.55 | 26.00 | 24.55 | 24.65 | 24.65 | 5,700 |
|
Mar 19, 2026
|
25.61 | 25.79 | 24.80 | 24.80 | 24.80 | 6,600 |
|
Mar 18, 2026
|
26.03 | 26.03 | 26.00 | 26.00 | 26.00 | 700 |
|
Mar 17, 2026
|
26.01 | 26.03 | 26.00 | 26.03 | 26.03 | 1,600 |
|
Mar 16, 2026
|
25.75 | 25.93 | 25.35 | 25.90 | 25.90 | 3,000 |
|
Mar 13, 2026
|
25.60 | 25.60 | 25.16 | 25.16 | 25.16 | 900 |
|
Mar 12, 2026
|
26.07 | 26.07 | 25.29 | 25.75 | 25.75 | 3,900 |
|
Mar 11, 2026
|
26.00 | 26.00 | 25.80 | 25.80 | 25.80 | 400 |
|
Mar 10, 2026
|
25.60 | 25.95 | 25.50 | 25.69 | 25.69 | 2,300 |
|
Mar 9, 2026
|
25.75 | 25.75 | 25.33 | 25.65 | 25.65 | 5,100 |
|
Mar 6, 2026
|
26.40 | 26.40 | 25.95 | 26.11 | 26.11 | 1,000 |
|
Mar 5, 2026
|
26.75 | 26.75 | 26.00 | 26.00 | 26.00 | 1,900 |
|
Mar 4, 2026
|
28.25 | 28.25 | 26.10 | 26.50 | 26.50 | 13,000 |
|
Mar 3, 2026
|
27.42 | 27.80 | 26.75 | 27.68 | 27.68 | 1,900 |
|
Mar 2, 2026
|
28.00 | 28.99 | 27.35 | 27.80 | 27.80 | 10,800 |
|
Feb 27, 2026
|
28.30 | 28.30 | 27.47 | 27.50 | 27.50 | 5,300 |
|
Feb 26, 2026
|
27.75 | 29.00 | 27.75 | 28.25 | 28.25 | 2,900 |
|
Feb 25, 2026
|
28.00 | 28.15 | 27.75 | 28.15 | 28.15 | 4,400 |
|
Feb 24, 2026
|
28.16 | 28.50 | 28.05 | 28.25 | 28.25 | 6,100 |
|
Feb 23, 2026
|
27.50 | 28.07 | 26.80 | 27.25 | 27.25 | 2,200 |
|
Feb 20, 2026
|
26.94 | 27.00 | 26.75 | 26.75 | 26.75 | 2,500 |
|
Feb 19, 2026
|
26.11 | 26.50 | 26.11 | 26.50 | 26.50 | 2,000 |
|
Feb 18, 2026
|
25.26 | 26.50 | 25.26 | 26.08 | 26.08 | 4,400 |
|
Feb 17, 2026
|
25.30 | 25.52 | 25.01 | 25.52 | 25.52 | 2,500 |
|
Feb 13, 2026
|
25.37 | 25.45 | 24.50 | 25.44 | 25.44 | 5,100 |
|
Feb 12, 2026
|
25.44 | 25.44 | 25.11 | 25.40 | 25.40 | 4,900 |
|
Feb 11, 2026
|
25.25 | 25.53 | 25.25 | 25.53 | 25.53 | 1,600 |
|
Feb 10, 2026
|
25.52 | 25.52 | 25.24 | 25.24 | 25.24 | 1,700 |
|
Feb 9, 2026
|
25.20 | 25.50 | 25.20 | 25.50 | 25.50 | 1,100 |
|
Feb 6, 2026
|
25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 300 |
|
Feb 5, 2026
|
25.55 | 25.55 | 25.50 | 25.50 | 25.50 | 3,500 |
|
Feb 4, 2026
|
25.00 | 25.97 | 25.00 | 25.55 | 25.55 | 3,800 |
|
Feb 3, 2026
|
25.21 | 25.21 | 24.47 | 24.96 | 24.96 | 17,400 |
|
Feb 2, 2026
|
25.47 | 26.10 | 25.47 | 25.95 | 25.95 | 4,600 |
|
Jan 30, 2026
|
25.56 | 25.56 | 25.38 | 25.46 | 25.46 | 4,200 |
|
Jan 29, 2026
|
25.60 | 25.60 | 25.51 | 25.53 | 25.53 | 700 |
|
Jan 28, 2026
|
25.71 | 25.90 | 25.60 | 25.80 | 25.80 | 2,300 |
|
Jan 27, 2026
|
25.95 | 26.49 | 25.71 | 25.91 | 25.91 | 2,100 |
|
Jan 26, 2026
|
25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1,500 |
|
Jan 23, 2026
|
26.01 | 26.01 | 25.88 | 25.89 | 25.89 | 4,500 |
|
Jan 22, 2026
|
26.10 | 26.26 | 26.10 | 26.26 | 26.26 | 900 |
|
Jan 21, 2026
|
26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1,100 |
|
Jan 20, 2026
|
26.00 | 26.49 | 26.00 | 26.10 | 26.10 | 3,400 |
|
Jan 16, 2026
|
26.50 | 26.50 | 26.12 | 26.42 | 26.42 | 3,800 |
|
Jan 15, 2026
|
26.50 | 26.98 | 26.12 | 26.98 | 26.98 | 3,000 |
|
Jan 14, 2026
|
26.75 | 26.75 | 26.12 | 26.12 | 26.12 | 1,600 |
|
Jan 13, 2026
|
26.06 | 26.70 | 26.04 | 26.60 | 26.60 | 2,800 |
|
Jan 12, 2026
|
26.59 | 26.59 | 26.10 | 26.30 | 26.30 | 10,300 |
|
Jan 9, 2026
|
27.01 | 27.01 | 26.00 | 26.99 | 26.99 | 8,800 |
|
Jan 8, 2026
|
28.00 | 28.25 | 27.43 | 27.60 | 27.60 | 5,200 |
|
Jan 7, 2026
|
27.75 | 29.13 | 27.28 | 29.02 | 29.02 | 8,400 |
|
Jan 6, 2026
|
26.75 | 27.00 | 26.67 | 26.95 | 26.95 | 2,100 |
|
Jan 5, 2026
|
26.25 | 26.75 | 25.90 | 26.75 | 26.75 | 3,200 |
|
Jan 2, 2026
|
26.10 | 26.55 | 26.10 | 26.39 | 26.39 | 2,700 |
|
Dec 31, 2025
|
26.38 | 26.45 | 26.05 | 26.25 | 26.25 | 4,700 |
|
Dec 30, 2025
|
26.40 | 26.45 | 26.05 | 26.20 | 26.20 | 12,100 |
|
Dec 29, 2025
|
27.50 | 27.50 | 25.50 | 26.31 | 26.31 | 14,900 |
|
Dec 26, 2025
|
28.01 | 28.24 | 27.75 | 27.75 | 27.75 | 1,400 |
|
Dec 24, 2025
|
28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
|
Dec 23, 2025
|
28.66 | 31.48 | 28.50 | 28.50 | 28.50 | 3,300 |
|
Dec 22, 2025
|
26.50 | 33.33 | 26.50 | 29.00 | 29.00 | 28,200 |
|
Dec 19, 2025
|
26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
|
Dec 18, 2025
|
26.50 | 26.50 | 26.14 | 26.49 | 26.49 | 2,100 |
|
Dec 17, 2025
|
25.86 | 27.00 | 25.54 | 27.00 | 27.00 | 1,300 |
|
Dec 16, 2025
|
25.99 | 26.23 | 25.99 | 26.20 | 26.20 | 800 |
|
Dec 15, 2025
|
26.00 | 26.00 | 25.82 | 26.00 | 26.00 | 1,400 |
|
Dec 12, 2025
|
25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
|
Dec 11, 2025
|
26.00 | 26.01 | 25.77 | 25.87 | 25.87 | 2,100 |
|
Dec 10, 2025
|
26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
|
Dec 9, 2025
|
26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 300 |
|
Dec 8, 2025
|
25.36 | 28.27 | 25.12 | 26.00 | 26.00 | 2,800 |
|
Dec 5, 2025
|
24.85 | 25.27 | 24.40 | 25.27 | 25.27 | 5,100 |
|
Dec 4, 2025
|
24.40 | 24.85 | 24.39 | 24.65 | 24.65 | 800 |
|
Dec 3, 2025
|
24.87 | 24.87 | 24.35 | 24.35 | 24.35 | 3,100 |
|
Dec 2, 2025
|
24.80 | 24.86 | 24.65 | 24.86 | 24.86 | 1,000 |
|
Dec 1, 2025
|
24.60 | 24.64 | 24.60 | 24.60 | 24.60 | 3,500 |
|
Nov 28, 2025
|
24.61 | 24.70 | 24.61 | 24.70 | 24.70 | 1,700 |
|
Nov 26, 2025
|
24.63 | 24.63 | 24.61 | 24.61 | 24.61 | 1,700 |
|
Nov 25, 2025
|
24.56 | 24.65 | 24.51 | 24.65 | 24.65 | 400 |
|
Nov 24, 2025
|
24.60 | 24.70 | 24.60 | 24.68 | 24.68 | 4,700 |
|
Nov 21, 2025
|
24.80 | 24.83 | 24.70 | 24.70 | 24.70 | 3,500 |
|
Nov 20, 2025
|
25.00 | 25.00 | 24.81 | 24.84 | 24.84 | 2,700 |
|
Nov 19, 2025
|
24.82 | 25.13 | 24.70 | 24.86 | 24.86 | 11,300 |
|
Nov 18, 2025
|
25.65 | 25.65 | 24.60 | 24.91 | 24.91 | 18,800 |
|
Nov 17, 2025
|
28.12 | 28.12 | 25.65 | 26.00 | 26.00 | 21,500 |
|
Nov 14, 2025
|
27.70 | 27.70 | 26.50 | 27.70 | 27.70 | 500 |
|
Nov 13, 2025
|
27.40 | 27.40 | 26.25 | 26.60 | 26.60 | 1,400 |
|
Nov 12, 2025
|
27.61 | 27.75 | 27.02 | 27.40 | 27.40 | 5,500 |
|
Nov 11, 2025
|
26.01 | 26.75 | 26.01 | 26.75 | 26.75 | 700 |
|
Nov 10, 2025
|
26.84 | 27.35 | 26.12 | 26.12 | 26.12 | 2,900 |
|
Nov 7, 2025
|
25.80 | 26.75 | 25.69 | 25.85 | 25.85 | 9,900 |
