Oslo - Delayed Quote
NOK
Magnora ASA (MGN.OL)
20.20
+0.68
(+3.48%)
At close: October 30 at 4:29:54 PM GMT+1
Currency in NOK
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
19.48 | 20.25 | 18.92 | 20.20 | 20.20 | 545,486 |
|
Oct 29, 2026
|
19.20 | 19.80 | 19.20 | 19.52 | 19.52 | 240,694 |
|
Oct 28, 2026
|
19.62 | 19.66 | 19.26 | 19.26 | 19.26 | 114,625 |
|
Oct 27, 2026
|
18.78 | 19.38 | 18.78 | 19.36 | 19.36 | 164,618 |
|
Oct 26, 2026
|
19.00 | 19.18 | 18.78 | 18.86 | 18.86 | 367,032 |
|
Oct 23, 2026
|
19.00 | 19.40 | 18.80 | 18.98 | 18.98 | 403,103 |
|
Oct 22, 2026
|
19.84 | 20.00 | 18.92 | 19.00 | 19.00 | 550,950 |
|
Oct 21, 2026
|
19.70 | 20.30 | 19.70 | 19.98 | 19.98 | 291,425 |
|
Oct 20, 2026
|
19.64 | 19.76 | 19.20 | 19.74 | 19.74 | 743,045 |
|
Oct 19, 2026
|
20.50 | 20.60 | 19.74 | 19.74 | 19.74 | 636,823 |
|
Oct 16, 2026
|
20.50 | 20.95 | 20.25 | 20.85 | 20.85 | 303,376 |
|
Oct 15, 2026
|
20.90 | 20.90 | 20.10 | 20.35 | 20.35 | 730,280 |
|
Oct 14, 2026
|
21.50 | 21.90 | 21.25 | 21.35 | 21.35 | 191,792 |
|
Oct 13, 2026
|
21.90 | 21.95 | 21.45 | 21.60 | 21.60 | 256,800 |
|
Oct 12, 2026
|
22.20 | 22.40 | 21.75 | 21.90 | 21.90 | 300,730 |
|
Oct 9, 2026
|
21.60 | 22.10 | 21.60 | 21.90 | 21.90 | 175,074 |
|
Oct 8, 2026
|
22.30 | 22.40 | 21.70 | 21.90 | 21.90 | 364,943 |
|
Oct 7, 2026
|
22.45 | 23.00 | 22.35 | 22.40 | 22.40 | 423,938 |
|
Oct 6, 2026
|
22.85 | 23.00 | 22.50 | 22.65 | 22.65 | 545,043 |
|
Oct 5, 2026
|
21.65 | 22.85 | 21.65 | 22.55 | 22.55 | 991,477 |
|
Oct 2, 2026
|
21.30 | 21.60 | 21.15 | 21.40 | 21.40 | 350,073 |
|
Oct 1, 2026
|
21.45 | 21.60 | 20.95 | 21.10 | 21.10 | 335,501 |
|
Sep 30, 2026
|
22.00 | 22.00 | 21.30 | 21.45 | 21.45 | 256,236 |
|
Sep 29, 2026
|
20.95 | 21.80 | 20.90 | 21.80 | 21.80 | 406,842 |
|
Sep 28, 2026
|
22.05 | 22.15 | 21.10 | 21.15 | 21.15 | 412,514 |
|
Sep 25, 2026
|
22.15 | 22.55 | 22.00 | 22.00 | 22.00 | 450,564 |
|
Sep 24, 2026
|
22.00 | 22.05 | 21.60 | 22.00 | 22.00 | 361,530 |
|
Sep 23, 2026
|
21.20 | 22.20 | 21.15 | 21.85 | 21.85 | 886,749 |
|
Sep 22, 2026
|
20.40 | 21.25 | 20.40 | 21.10 | 21.10 | 1,154,613 |
|
Sep 21, 2026
|
20.65 | 21.10 | 20.30 | 20.40 | 20.40 | 793,514 |
|
Sep 18, 2026
|
21.15 | 21.35 | 20.55 | 20.70 | 20.70 | 455,773 |
|
Sep 17, 2026
|
20.50 | 21.10 | 20.25 | 21.10 | 21.10 | 768,380 |
|
Sep 16, 2026
|
21.00 | 21.40 | 20.50 | 20.55 | 20.55 | 466,648 |
|
Sep 15, 2026
|
21.20 | 21.25 | 20.80 | 20.80 | 20.80 | 726,594 |
|
Sep 14, 2026
|
21.95 | 21.95 | 21.25 | 21.35 | 21.35 | 297,275 |
|
Sep 11, 2026
|
22.20 | 22.20 | 21.55 | 21.75 | 21.75 | 610,108 |
|
Sep 10, 2026
|
22.35 | 22.55 | 22.05 | 22.20 | 22.20 | 581,523 |
|
Sep 9, 2026
|
22.10 | 23.70 | 22.10 | 22.35 | 22.35 | 777,858 |
|
Sep 8, 2026
|
22.45 | 22.50 | 22.10 | 22.15 | 22.15 | 147,643 |
|
Sep 7, 2026
|
22.65 | 23.00 | 22.30 | 22.30 | 22.30 | 240,500 |
|
Sep 4, 2026
|
22.00 | 22.55 | 21.90 | 22.50 | 22.50 | 320,749 |
|
Sep 3, 2026
|
22.00 | 22.05 | 21.45 | 21.90 | 21.90 | 461,263 |
|
Sep 2, 2026
|
22.05 | 22.05 | 21.50 | 21.65 | 21.65 | 446,460 |
|
Sep 1, 2026
|
22.75 | 22.75 | 21.80 | 21.95 | 21.95 | 503,407 |
|
Aug 31, 2026
|
22.55 | 23.15 | 22.20 | 22.60 | 22.60 | 831,191 |
|
Aug 28, 2026
|
22.25 | 22.65 | 22.15 | 22.30 | 22.30 | 291,142 |
|
Aug 27, 2026
|
22.30 | 22.75 | 22.20 | 22.25 | 22.25 | 589,441 |
|
Aug 26, 2026
|
22.30 | 22.90 | 22.15 | 22.65 | 22.65 | 1,009,448 |
|
Aug 25, 2026
|
22.70 | 23.30 | 22.55 | 23.25 | 23.25 | 507,401 |
|
Aug 24, 2026
|
23.10 | 23.50 | 22.55 | 22.55 | 22.55 | 883,863 |
|
Aug 21, 2026
|
22.70 | 23.00 | 22.25 | 22.35 | 22.35 | 371,281 |
|
Aug 20, 2026
|
22.50 | 22.60 | 22.15 | 22.15 | 22.15 | 163,978 |
|
Aug 19, 2026
|
22.75 | 22.75 | 22.25 | 22.25 | 22.25 | 185,105 |
|
Aug 18, 2026
|
23.30 | 23.50 | 22.55 | 22.70 | 22.70 | 251,375 |
|
Aug 17, 2026
|
23.35 | 23.55 | 23.15 | 23.30 | 23.30 | 80,433 |
|
Aug 14, 2026
|
22.80 | 23.35 | 22.80 | 23.25 | 23.25 | 165,970 |
|
Aug 13, 2026
|
23.15 | 23.30 | 22.75 | 23.15 | 23.15 | 178,638 |
|
Aug 12, 2026
|
23.15 | 23.45 | 22.95 | 23.20 | 23.20 | 197,385 |
|
Aug 11, 2026
|
23.25 | 23.45 | 23.05 | 23.20 | 23.20 | 164,899 |
|
Aug 10, 2026
|
23.60 | 24.00 | 22.90 | 23.10 | 23.10 | 345,219 |
|
Aug 7, 2026
|
23.00 | 23.65 | 22.40 | 23.40 | 23.40 | 369,114 |
|
Aug 6, 2026
|
22.75 | 22.85 | 22.35 | 22.85 | 22.85 | 461,978 |
|
Aug 5, 2026
|
22.80 | 23.15 | 22.60 | 22.65 | 22.65 | 106,066 |
|
Aug 4, 2026
|
22.60 | 23.00 | 22.45 | 22.75 | 22.75 | 150,626 |
|
Aug 3, 2026
|
22.25 | 22.60 | 22.15 | 22.50 | 22.50 | 113,596 |
|
Jul 31, 2026
|
22.45 | 22.65 | 22.20 | 22.35 | 22.35 | 182,137 |
|
Jul 30, 2026
|
22.25 | 22.35 | 21.85 | 22.35 | 22.35 | 406,196 |
|
Jul 29, 2026
|
22.80 | 23.00 | 22.05 | 22.25 | 22.25 | 471,853 |
|
Jul 28, 2026
|
23.15 | 23.20 | 22.90 | 23.00 | 23.00 | 218,683 |
|
Jul 27, 2026
|
24.10 | 24.10 | 23.10 | 23.10 | 23.10 | 223,057 |
|
Jul 24, 2026
|
23.50 | 24.35 | 23.50 | 24.05 | 24.05 | 276,037 |
|
Jul 23, 2026
|
23.70 | 24.15 | 23.55 | 23.70 | 23.70 | 176,820 |
|
Jul 22, 2026
|
23.55 | 24.20 | 23.55 | 23.80 | 23.80 | 209,411 |
|
Jul 21, 2026
|
23.20 | 23.70 | 23.00 | 23.55 | 23.55 | 226,814 |
|
Jul 20, 2026
|
23.00 | 23.30 | 22.80 | 23.05 | 23.05 | 247,832 |
|
Jul 17, 2026
|
22.00 | 22.85 | 21.70 | 22.75 | 22.75 | 281,687 |
|
Jul 16, 2026
|
23.05 | 23.05 | 22.05 | 22.20 | 22.20 | 318,747 |
|
Jul 15, 2026
|
23.10 | 23.20 | 22.90 | 22.90 | 22.90 | 125,898 |
|
Jul 14, 2026
|
23.20 | 23.20 | 22.90 | 23.10 | 23.10 | 117,286 |
|
Jul 13, 2026
|
23.15 | 23.45 | 22.85 | 23.00 | 23.00 | 268,861 |
|
Jul 10, 2026
|
23.55 | 23.75 | 23.40 | 23.60 | 23.60 | 222,854 |
|
Jul 9, 2026
|
23.25 | 23.75 | 23.15 | 23.70 | 23.70 | 209,045 |
|
Jul 8, 2026
|
23.60 | 23.60 | 22.90 | 23.30 | 23.30 | 294,562 |
|
Jul 7, 2026
|
23.65 | 23.65 | 23.30 | 23.60 | 23.60 | 153,950 |
|
Jul 6, 2026
|
24.05 | 24.05 | 23.25 | 23.65 | 23.65 | 190,215 |
|
Jul 3, 2026
|
24.00 | 24.05 | 23.80 | 24.05 | 24.05 | 182,060 |
|
Jul 2, 2026
|
23.65 | 24.05 | 23.65 | 24.00 | 24.00 | 270,478 |
|
Jul 1, 2026
|
24.00 | 24.00 | 23.40 | 23.90 | 23.90 | 286,763 |
|
Jun 30, 2026
|
24.35 | 24.35 | 23.60 | 24.00 | 24.00 | 239,515 |
|
Jun 29, 2026
|
23.90 | 24.05 | 23.65 | 23.90 | 23.90 | 215,785 |
|
Jun 26, 2026
|
23.70 | 24.20 | 23.40 | 23.70 | 23.70 | 299,568 |
|
Jun 25, 2026
|
24.55 | 24.75 | 23.95 | 23.95 | 23.95 | 596,701 |
|
Jun 24, 2026
|
24.75 | 24.90 | 23.80 | 23.80 | 23.80 | 300,008 |
|
Jun 23, 2026
|
24.30 | 25.35 | 24.25 | 24.55 | 24.55 | 697,903 |
|
Jun 22, 2026
|
24.45 | 25.00 | 24.25 | 24.25 | 24.25 | 787,959 |
|
Jun 19, 2026
|
23.25 | 23.75 | 23.20 | 23.50 | 23.50 | 596,499 |
|
Jun 18, 2026
|
23.65 | 23.95 | 22.85 | 22.85 | 22.85 | 436,259 |
|
Jun 17, 2026
|
23.10 | 23.80 | 22.90 | 23.65 | 23.65 | 611,084 |
|
Jun 16, 2026
|
23.25 | 23.65 | 22.85 | 23.10 | 23.10 | 844,987 |
|
Jun 15, 2026
|
23.70 | 24.00 | 23.20 | 23.25 | 23.25 | 486,285 |
|
Jun 12, 2026
|
23.55 | 24.15 | 22.85 | 23.60 | 23.60 | 1,183,035 |
|
Jun 11, 2026
|
23.95 | 24.45 | 23.20 | 23.75 | 23.75 | 628,168 |
|
Jun 10, 2026
|
25.35 | 25.65 | 23.65 | 23.80 | 23.80 | 1,171,998 |
|
Jun 9, 2026
|
27.50 | 27.55 | 24.40 | 24.75 | 24.75 | 3,185,124 |
|
Jun 8, 2026
|
30.00 | 30.20 | 27.40 | 27.45 | 27.45 | 2,506,668 |
|
Jun 5, 2026
|
31.85 | 31.95 | 29.95 | 30.20 | 30.20 | 1,709,821 |
|
Jun 4, 2026
|
33.30 | 33.30 | 31.60 | 31.70 | 31.70 | 1,067,507 |
|
Jun 3, 2026
|
33.35 | 33.70 | 32.80 | 33.50 | 33.50 | 992,816 |
|
Jun 2, 2026
|
32.50 | 32.50 | 31.55 | 32.35 | 32.35 | 516,042 |
|
Jun 1, 2026
|
31.90 | 32.70 | 31.30 | 32.70 | 32.70 | 727,373 |
|
May 29, 2026
|
32.00 | 32.05 | 30.90 | 31.40 | 31.40 | 676,660 |
|
May 28, 2026
|
29.35 | 31.50 | 29.25 | 31.30 | 31.30 | 575,836 |
|
May 27, 2026
|
29.60 | 30.30 | 29.25 | 29.40 | 29.40 | 227,709 |
|
May 26, 2026
|
30.20 | 30.60 | 29.70 | 29.70 | 29.70 | 358,768 |
|
May 22, 2026
|
29.85 | 30.25 | 29.45 | 29.60 | 29.60 | 514,314 |
|
May 21, 2026
|
28.90 | 29.40 | 28.25 | 29.25 | 29.25 | 155,878 |
|
May 20, 2026
|
28.00 | 29.00 | 27.85 | 28.50 | 28.50 | 348,863 |
|
May 19, 2026
|
29.30 | 29.30 | 27.90 | 28.00 | 28.00 | 631,550 |
|
May 18, 2026
|
32.20 | 32.85 | 29.05 | 29.05 | 29.05 | 1,063,741 |
|
May 15, 2026
|
32.00 | 32.60 | 31.10 | 31.85 | 31.85 | 724,502 |
|
May 13, 2026
|
31.50 | 32.00 | 30.65 | 31.70 | 31.70 | 520,760 |
|
May 12, 2026
|
31.00 | 31.45 | 29.85 | 31.40 | 31.40 | 531,298 |
|
May 11, 2026
|
30.15 | 31.15 | 29.70 | 30.55 | 30.55 | 522,328 |
|
May 8, 2026
|
29.55 | 30.10 | 29.45 | 30.00 | 30.00 | 286,189 |
|
May 7, 2026
|
30.75 | 30.75 | 29.35 | 29.65 | 29.65 | 611,470 |
|
May 6, 2026
|
30.45 | 32.35 | 29.50 | 30.35 | 30.35 | 1,145,964 |
|
May 5, 2026
|
32.80 | 33.05 | 30.70 | 30.70 | 30.70 | 625,204 |
|
May 4, 2026
|
32.00 | 33.50 | 31.65 | 33.50 | 33.50 | 1,032,846 |
|
Apr 30, 2026
|
29.50 | 30.30 | 28.90 | 30.15 | 30.15 | 502,879 |
|
Apr 29, 2026
|
27.90 | 30.10 | 26.90 | 29.60 | 29.60 | 1,327,849 |
|
Apr 28, 2026
|
27.75 | 28.50 | 27.50 | 28.00 | 28.00 | 643,092 |
|
Apr 27, 2026
|
26.75 | 28.10 | 26.50 | 27.75 | 27.75 | 550,824 |
|
Apr 24, 2026
|
26.45 | 27.25 | 26.45 | 26.50 | 26.50 | 257,807 |
|
Apr 23, 2026
|
25.60 | 26.55 | 25.60 | 26.40 | 26.40 | 282,549 |
|
Apr 22, 2026
|
24.65 | 26.15 | 24.65 | 25.60 | 25.60 | 350,928 |
|
Apr 21, 2026
|
24.55 | 25.20 | 24.55 | 24.95 | 24.95 | 164,481 |
|
Apr 20, 2026
|
24.40 | 24.95 | 24.30 | 24.70 | 24.70 | 112,430 |
|
Apr 17, 2026
|
24.90 | 25.05 | 24.30 | 24.30 | 24.30 | 90,039 |
|
Apr 16, 2026
|
25.20 | 25.40 | 24.85 | 24.95 | 24.95 | 139,186 |
|
Apr 15, 2026
|
25.30 | 25.70 | 25.05 | 25.05 | 25.05 | 154,273 |
|
Apr 14, 2026
|
24.50 | 25.35 | 24.30 | 25.35 | 25.35 | 537,673 |
|
Apr 13, 2026
|
24.45 | 24.70 | 24.30 | 24.30 | 24.30 | 72,098 |
|
Apr 10, 2026
|
23.90 | 24.70 | 23.55 | 24.65 | 24.65 | 210,071 |
|
Apr 9, 2026
|
24.00 | 24.00 | 23.80 | 23.85 | 23.85 | 31,421 |
|
Apr 8, 2026
|
24.50 | 24.50 | 23.60 | 23.85 | 23.85 | 115,233 |
|
Apr 7, 2026
|
23.75 | 24.80 | 23.70 | 24.20 | 24.20 | 294,520 |
|
Apr 1, 2026
|
24.50 | 24.50 | 23.75 | 23.75 | 23.75 | 68,315 |
|
Mar 31, 2026
|
23.70 | 23.70 | 23.35 | 23.70 | 23.70 | 104,293 |
|
Mar 30, 2026
|
23.80 | 23.85 | 23.20 | 23.60 | 23.60 | 163,166 |
|
Mar 27, 2026
|
24.30 | 24.30 | 23.55 | 23.70 | 23.70 | 121,169 |
|
Mar 26, 2026
|
24.65 | 24.65 | 24.05 | 24.25 | 24.25 | 208,668 |
|
Mar 25, 2026
|
23.40 | 24.60 | 23.10 | 24.60 | 24.60 | 552,773 |
|
Mar 24, 2026
|
23.30 | 23.35 | 23.00 | 23.25 | 23.25 | 28,095 |
|
Mar 23, 2026
|
24.05 | 24.05 | 22.60 | 23.35 | 23.35 | 246,825 |
|
Mar 20, 2026
|
23.45 | 23.75 | 23.20 | 23.65 | 23.65 | 396,539 |
|
Mar 19, 2026
|
23.40 | 23.90 | 23.00 | 23.45 | 23.45 | 268,569 |
|
Mar 18, 2026
|
23.95 | 24.05 | 23.15 | 23.75 | 23.75 | 502,802 |
|
Mar 17, 2026
|
23.70 | 24.10 | 23.35 | 23.80 | 23.80 | 586,879 |
|
Mar 16, 2026
|
23.05 | 23.80 | 22.40 | 23.50 | 23.50 | 431,937 |
|
Mar 13, 2026
|
22.10 | 22.95 | 21.40 | 22.70 | 22.70 | 631,079 |
|
Mar 12, 2026
|
21.20 | 22.05 | 21.10 | 22.00 | 22.00 | 338,934 |
|
Mar 11, 2026
|
20.70 | 21.25 | 20.50 | 21.25 | 21.25 | 134,168 |
|
Mar 10, 2026
|
20.55 | 21.00 | 20.50 | 20.85 | 20.85 | 467,331 |
|
Mar 9, 2026
|
20.25 | 20.85 | 20.15 | 20.60 | 20.60 | 70,943 |
|
Mar 6, 2026
|
21.60 | 21.60 | 20.65 | 20.90 | 20.90 | 139,254 |
|
Mar 5, 2026
|
20.70 | 21.60 | 20.70 | 21.50 | 21.50 | 224,456 |
|
Mar 4, 2026
|
19.96 | 21.00 | 19.96 | 20.70 | 20.70 | 153,807 |
|
Mar 3, 2026
|
20.85 | 20.85 | 19.80 | 20.00 | 20.00 | 408,215 |
|
Mar 2, 2026
|
20.85 | 21.20 | 20.65 | 21.00 | 21.00 | 135,732 |
|
Feb 27, 2026
|
20.75 | 21.55 | 20.65 | 21.25 | 21.25 | 304,203 |
|
Feb 26, 2026
|
20.50 | 21.05 | 20.30 | 20.75 | 20.75 | 189,993 |
|
Feb 25, 2026
|
20.55 | 21.25 | 19.76 | 21.00 | 21.00 | 388,180 |
|
Feb 24, 2026
|
21.40 | 21.40 | 20.35 | 20.55 | 20.55 | 130,914 |
|
Feb 23, 2026
|
21.15 | 21.15 | 20.80 | 20.95 | 20.95 | 25,197 |
|
Feb 20, 2026
|
21.20 | 21.30 | 20.85 | 21.20 | 21.20 | 56,830 |
|
Feb 19, 2026
|
21.60 | 21.60 | 20.95 | 21.20 | 21.20 | 37,178 |
|
Feb 18, 2026
|
20.30 | 21.35 | 20.30 | 21.30 | 21.30 | 55,590 |
|
Feb 17, 2026
|
21.00 | 21.00 | 20.50 | 20.70 | 20.70 | 118,347 |
|
Feb 16, 2026
|
21.35 | 21.60 | 21.00 | 21.10 | 21.10 | 103,520 |
|
Feb 13, 2026
|
21.00 | 21.65 | 21.00 | 21.35 | 21.35 | 146,609 |
|
Feb 12, 2026
|
21.80 | 21.80 | 21.25 | 21.35 | 21.35 | 45,333 |
|
Feb 11, 2026
|
21.40 | 21.75 | 21.40 | 21.45 | 21.45 | 77,165 |
|
Feb 10, 2026
|
20.60 | 21.75 | 20.60 | 21.55 | 21.55 | 390,700 |
|
Feb 9, 2026
|
20.80 | 20.85 | 20.50 | 20.70 | 20.70 | 171,586 |
|
Feb 6, 2026
|
19.92 | 20.35 | 19.84 | 20.35 | 20.35 | 107,697 |
|
Feb 5, 2026
|
20.80 | 20.80 | 20.00 | 20.00 | 20.00 | 70,020 |
|
Feb 4, 2026
|
20.60 | 20.75 | 20.30 | 20.35 | 20.35 | 75,031 |
|
Feb 3, 2026
|
21.25 | 21.30 | 20.55 | 20.85 | 20.85 | 142,652 |
|
Feb 2, 2026
|
20.70 | 21.40 | 20.55 | 21.15 | 21.15 | 263,381 |
|
Jan 30, 2026
|
21.05 | 21.05 | 20.40 | 21.05 | 21.05 | 252,868 |
|
Jan 29, 2026
|
20.30 | 21.10 | 20.10 | 20.70 | 20.70 | 179,201 |
|
Jan 28, 2026
|
19.92 | 20.35 | 19.92 | 20.15 | 20.15 | 96,677 |
|
Jan 27, 2026
|
20.45 | 20.70 | 20.25 | 20.35 | 20.35 | 97,727 |
|
Jan 26, 2026
|
21.10 | 21.10 | 20.20 | 20.35 | 20.35 | 53,062 |
|
Jan 23, 2026
|
20.05 | 20.20 | 19.80 | 20.10 | 20.10 | 156,719 |
|
Jan 22, 2026
|
20.35 | 20.65 | 19.90 | 20.00 | 20.00 | 280,231 |
|
Jan 21, 2026
|
20.00 | 20.25 | 19.64 | 20.25 | 20.25 | 108,079 |
|
Jan 20, 2026
|
20.00 | 20.35 | 19.74 | 19.86 | 19.86 | 558,781 |
|
Jan 19, 2026
|
20.80 | 20.80 | 20.10 | 20.15 | 20.15 | 239,983 |
|
Jan 16, 2026
|
21.20 | 21.30 | 20.85 | 21.25 | 21.25 | 210,763 |
|
Jan 15, 2026
|
21.25 | 21.25 | 20.90 | 21.00 | 21.00 | 124,500 |
|
Jan 14, 2026
|
21.35 | 21.50 | 20.80 | 21.35 | 21.35 | 162,726 |
|
Jan 13, 2026
|
21.10 | 21.40 | 20.80 | 21.00 | 21.00 | 102,509 |
|
Jan 12, 2026
|
21.85 | 21.85 | 21.05 | 21.20 | 21.20 | 206,143 |
|
Jan 9, 2026
|
20.50 | 22.00 | 20.50 | 21.45 | 21.45 | 310,911 |
|
Jan 8, 2026
|
20.00 | 20.75 | 20.00 | 20.60 | 20.60 | 230,145 |
|
Jan 7, 2026
|
19.60 | 19.68 | 19.48 | 19.66 | 19.66 | 69,972 |
|
Jan 6, 2026
|
19.52 | 19.70 | 19.42 | 19.48 | 19.48 | 244,354 |
|
Jan 5, 2026
|
19.90 | 19.90 | 19.42 | 19.46 | 19.46 | 145,032 |
|
Jan 2, 2026
|
19.52 | 19.96 | 19.40 | 19.94 | 19.94 | 235,630 |
|
Dec 30, 2025
|
19.50 | 19.66 | 19.34 | 19.62 | 19.62 | 364,705 |
|
Dec 29, 2025
|
19.66 | 19.66 | 19.32 | 19.54 | 19.54 | 186,004 |
|
Dec 23, 2025
|
19.98 | 19.98 | 19.50 | 19.52 | 19.52 | 107,377 |
|
Dec 22, 2025
|
20.10 | 20.25 | 19.80 | 19.84 | 19.84 | 99,195 |
|
Dec 19, 2025
|
20.25 | 20.30 | 19.84 | 20.10 | 20.10 | 173,704 |
|
Dec 18, 2025
|
20.40 | 20.70 | 20.00 | 20.20 | 20.20 | 960,028 |
|
Dec 17, 2025
|
19.66 | 19.90 | 19.28 | 19.82 | 19.82 | 194,853 |
|
Dec 16, 2025
|
19.06 | 19.70 | 19.00 | 19.58 | 19.58 | 304,662 |
|
Dec 15, 2025
|
19.16 | 19.20 | 18.90 | 18.94 | 18.94 | 140,821 |
|
Dec 12, 2025
|
19.28 | 19.42 | 19.08 | 19.16 | 19.16 | 82,104 |
|
Dec 11, 2025
|
19.32 | 19.40 | 18.90 | 19.28 | 19.28 | 203,078 |
|
Dec 10, 2025
|
19.22 | 19.36 | 19.04 | 19.04 | 19.04 | 227,264 |
|
Dec 9, 2025
|
19.50 | 19.50 | 19.18 | 19.28 | 19.28 | 111,475 |
|
Dec 8, 2025
|
19.82 | 19.82 | 19.38 | 19.50 | 19.50 | 98,019 |
|
Dec 5, 2025
|
20.05 | 20.15 | 19.52 | 19.68 | 19.68 | 163,938 |
|
Dec 4, 2025
|
19.92 | 20.60 | 19.92 | 20.00 | 20.00 | 219,054 |
|
Dec 3, 2025
|
19.50 | 19.80 | 19.46 | 19.50 | 19.50 | 424,227 |
|
Dec 2, 2025
|
20.20 | 20.20 | 19.30 | 19.50 | 19.50 | 130,878 |
|
Dec 1, 2025
|
20.30 | 20.30 | 19.90 | 20.05 | 20.05 | 40,767 |
|
Nov 28, 2025
|
20.05 | 20.55 | 20.00 | 20.30 | 20.30 | 97,530 |
|
Nov 27, 2025
|
19.60 | 20.35 | 19.60 | 20.05 | 20.05 | 107,194 |
|
Nov 26, 2025
|
19.14 | 19.70 | 19.12 | 19.36 | 19.36 | 94,983 |
|
Nov 25, 2025
|
19.20 | 19.34 | 18.86 | 19.14 | 19.14 | 74,516 |
|
Nov 24, 2025
|
19.02 | 19.36 | 18.82 | 19.10 | 19.10 | 203,779 |
|
Nov 21, 2025
|
18.80 | 19.20 | 18.42 | 19.00 | 19.00 | 143,088 |
|
Nov 20, 2025
|
19.26 | 19.40 | 18.88 | 19.02 | 19.02 | 147,827 |
|
Nov 19, 2025
|
19.16 | 19.28 | 18.74 | 19.12 | 19.12 | 107,226 |
|
Nov 18, 2025
|
19.80 | 19.80 | 19.06 | 19.16 | 19.16 | 179,056 |
|
Nov 17, 2025
|
19.40 | 19.78 | 19.40 | 19.60 | 19.60 | 58,358 |
|
Nov 14, 2025
|
19.70 | 19.76 | 19.30 | 19.68 | 19.68 | 129,801 |
|
Nov 13, 2025
|
20.00 | 20.00 | 19.40 | 19.68 | 19.68 | 39,440 |
|
Nov 12, 2025
|
20.60 | 20.60 | 19.50 | 19.62 | 19.62 | 73,960 |
|
Nov 11, 2025
|
19.90 | 20.05 | 19.48 | 19.64 | 19.64 | 105,550 |
|
Nov 10, 2025
|
20.00 | 20.00 | 19.60 | 19.82 | 19.82 | 65,635 |
|
Nov 7, 2025
|
20.10 | 20.60 | 19.70 | 19.80 | 19.80 | 125,084 |
|
Nov 6, 2025
|
20.35 | 20.60 | 19.80 | 20.05 | 20.05 | 231,218 |
|
Nov 5, 2025
|
20.00 | 20.70 | 19.80 | 20.70 | 20.70 | 213,418 |
|
Nov 4, 2025
|
20.75 | 20.75 | 19.94 | 19.96 | 19.96 | 75,566 |
|
Nov 3, 2025
|
20.65 | 21.00 | 20.55 | 20.65 | 20.65 | 152,100 |
|
Oct 31, 2025
|
20.80 | 20.80 | 20.25 | 20.50 | 20.50 | 128,022 |
|
Oct 30, 2025
|
20.75 | 21.30 | 20.10 | 20.60 | 20.60 | 361,002 |
