Milan - Delayed Quote
EUR
Officina Stellare S.p.A. (OS.MI)
55.60
-0.60
(-1.07%)
At close: October 30 at 4:00:34 PM GMT+1
Currency in EUR
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
|
56.40 | 56.60 | 54.40 | 55.60 | 55.60 | 3,750 |
|
Oct 29, 2026
|
56.80 | 56.80 | 55.20 | 56.20 | 56.20 | 3,500 |
|
Oct 28, 2026
|
56.60 | 57.00 | 56.20 | 56.80 | 56.80 | 3,500 |
|
Oct 27, 2026
|
58.00 | 58.00 | 56.20 | 56.40 | 56.40 | 4,500 |
|
Oct 26, 2026
|
55.80 | 57.60 | 55.60 | 56.80 | 56.80 | 7,750 |
|
Oct 23, 2026
|
54.40 | 55.20 | 54.00 | 54.00 | 54.00 | 2,750 |
|
Oct 22, 2026
|
55.00 | 57.40 | 54.20 | 54.20 | 54.20 | 8,500 |
|
Oct 21, 2026
|
53.80 | 56.20 | 51.20 | 54.60 | 54.60 | 5,500 |
|
Oct 20, 2026
|
58.40 | 58.40 | 53.00 | 54.00 | 54.00 | 13,500 |
|
Oct 19, 2026
|
53.60 | 58.00 | 53.60 | 57.40 | 57.40 | 18,500 |
|
Oct 16, 2026
|
51.20 | 52.80 | 51.20 | 52.60 | 52.60 | 3,000 |
|
Oct 15, 2026
|
51.20 | 52.00 | 49.70 | 51.60 | 51.60 | 14,500 |
|
Oct 14, 2026
|
52.00 | 53.40 | 51.40 | 52.00 | 52.00 | 31,000 |
|
Oct 13, 2026
|
54.80 | 55.20 | 52.80 | 52.80 | 52.80 | 26,500 |
|
Oct 12, 2026
|
57.20 | 57.40 | 53.80 | 55.60 | 55.60 | 19,500 |
|
Oct 9, 2026
|
57.80 | 58.40 | 55.20 | 58.00 | 58.00 | 22,000 |
|
Oct 8, 2026
|
57.20 | 58.40 | 56.00 | 58.40 | 58.40 | 23,750 |
|
Oct 7, 2026
|
57.20 | 58.20 | 57.00 | 57.60 | 57.60 | 30,000 |
|
Oct 6, 2026
|
56.60 | 58.60 | 55.00 | 58.40 | 58.40 | 50,500 |
|
Oct 5, 2026
|
52.20 | 56.60 | 52.20 | 55.80 | 55.80 | 38,000 |
|
Oct 2, 2026
|
48.50 | 52.00 | 47.00 | 52.00 | 52.00 | 51,250 |
|
Oct 1, 2026
|
44.50 | 48.50 | 44.50 | 48.50 | 48.50 | 41,750 |
|
Sep 30, 2026
|
45.50 | 45.70 | 42.00 | 44.50 | 44.50 | 16,250 |
|
Sep 29, 2026
|
45.00 | 46.00 | 44.60 | 45.40 | 45.40 | 18,250 |
|
Sep 28, 2026
|
44.00 | 45.00 | 42.10 | 45.00 | 45.00 | 28,500 |
|
Sep 25, 2026
|
43.50 | 45.00 | 43.20 | 45.00 | 45.00 | 11,250 |
|
Sep 24, 2026
|
42.10 | 44.30 | 42.00 | 44.20 | 44.20 | 13,250 |
|
Sep 23, 2026
|
41.50 | 42.50 | 40.70 | 42.00 | 42.00 | 15,000 |
|
Sep 22, 2026
|
39.60 | 41.00 | 39.60 | 41.00 | 41.00 | 12,250 |
|
Sep 21, 2026
|
39.10 | 42.50 | 37.80 | 40.50 | 40.50 | 50,000 |
|
Sep 18, 2026
|
35.40 | 38.80 | 33.80 | 38.20 | 38.20 | 75,250 |
|
Sep 17, 2026
|
27.70 | 34.00 | 27.70 | 34.00 | 34.00 | 45,250 |
|
Sep 16, 2026
|
29.90 | 29.90 | 27.00 | 27.80 | 27.80 | 55,000 |
|
Sep 15, 2026
|
33.50 | 33.50 | 29.70 | 29.70 | 29.70 | 19,000 |
|
Sep 14, 2026
|
33.30 | 33.50 | 32.30 | 32.60 | 32.60 | 16,250 |
|
Sep 11, 2026
|
34.40 | 36.60 | 34.40 | 35.00 | 35.00 | 25,000 |
|
Sep 10, 2026
|
39.00 | 39.00 | 33.00 | 34.10 | 34.10 | 44,500 |
|
Sep 9, 2026
|
41.70 | 41.90 | 37.70 | 39.10 | 39.10 | 24,250 |
|
Sep 8, 2026
|
41.00 | 42.30 | 41.00 | 41.80 | 41.80 | 11,000 |
|
Sep 7, 2026
|
44.90 | 45.10 | 42.50 | 42.50 | 42.50 | 12,250 |
|
Sep 4, 2026
|
44.70 | 45.20 | 44.60 | 45.20 | 45.20 | 6,750 |
|
Sep 3, 2026
|
45.50 | 45.90 | 44.50 | 45.10 | 45.10 | 16,250 |
|
Sep 2, 2026
|
45.30 | 45.60 | 45.20 | 45.60 | 45.60 | 7,000 |
|
Sep 1, 2026
|
45.20 | 45.60 | 44.90 | 45.60 | 45.60 | 8,250 |
|
Aug 31, 2026
|
44.80 | 45.10 | 44.80 | 45.10 | 45.10 | 500 |
|
Aug 28, 2026
|
45.40 | 45.40 | 45.10 | 45.10 | 45.10 | 750 |
|
Aug 27, 2026
|
45.50 | 45.50 | 45.20 | 45.30 | 45.30 | 2,500 |
|
Aug 26, 2026
|
45.20 | 45.20 | 45.10 | 45.20 | 45.20 | 1,250 |
|
Aug 25, 2026
|
45.30 | 45.40 | 44.80 | 45.10 | 45.10 | 12,000 |
|
Aug 24, 2026
|
45.00 | 45.50 | 44.70 | 45.40 | 45.40 | 2,750 |
|
Aug 21, 2026
|
45.50 | 45.50 | 45.20 | 45.20 | 45.20 | 1,000 |
|
Aug 20, 2026
|
45.10 | 46.30 | 45.00 | 45.30 | 45.30 | 2,000 |
|
Aug 19, 2026
|
45.40 | 45.50 | 45.40 | 45.50 | 45.50 | 500 |
|
Aug 18, 2026
|
45.80 | 45.80 | 44.50 | 44.70 | 44.70 | 3,000 |
|
Aug 17, 2026
|
45.40 | 46.80 | 44.90 | 46.80 | 46.80 | 7,750 |
|
Aug 14, 2026
|
45.10 | 45.70 | 44.00 | 44.60 | 44.60 | 6,500 |
|
Aug 13, 2026
|
45.60 | 45.70 | 45.50 | 45.70 | 45.70 | 1,250 |
|
Aug 12, 2026
|
45.50 | 46.20 | 45.50 | 46.20 | 46.20 | 2,000 |
|
Aug 11, 2026
|
45.70 | 46.00 | 45.60 | 46.00 | 46.00 | 1,500 |
|
Aug 10, 2026
|
46.00 | 46.20 | 45.90 | 45.90 | 45.90 | 2,750 |
|
Aug 7, 2026
|
46.20 | 46.20 | 45.70 | 46.20 | 46.20 | 7,000 |
|
Aug 6, 2026
|
46.50 | 46.70 | 45.80 | 46.50 | 46.50 | 7,250 |
|
Aug 5, 2026
|
46.50 | 46.50 | 46.20 | 46.50 | 46.50 | 6,000 |
|
Aug 4, 2026
|
46.20 | 46.50 | 46.20 | 46.50 | 46.50 | 3,500 |
|
Aug 3, 2026
|
46.30 | 47.30 | 46.30 | 46.70 | 46.70 | 4,250 |
|
Jul 31, 2026
|
47.00 | 47.10 | 46.50 | 46.90 | 46.90 | 6,000 |
|
Jul 30, 2026
|
47.70 | 47.80 | 47.20 | 47.30 | 47.30 | 3,500 |
|
Jul 29, 2026
|
47.20 | 47.30 | 46.40 | 47.20 | 47.20 | 5,000 |
|
Jul 28, 2026
|
47.80 | 47.80 | 46.70 | 47.00 | 47.00 | 6,250 |
|
Jul 27, 2026
|
46.00 | 47.30 | 46.00 | 47.30 | 47.30 | 7,250 |
|
Jul 24, 2026
|
46.10 | 46.80 | 45.50 | 45.80 | 45.80 | 6,750 |
|
Jul 23, 2026
|
46.10 | 46.10 | 44.90 | 45.70 | 45.70 | 5,750 |
|
Jul 22, 2026
|
45.60 | 46.60 | 45.50 | 45.70 | 45.70 | 3,000 |
|
Jul 21, 2026
|
45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 6,500 |
|
Jul 20, 2026
|
45.00 | 46.00 | 45.00 | 45.30 | 45.30 | 2,250 |
|
Jul 17, 2026
|
45.90 | 46.00 | 44.30 | 44.80 | 44.80 | 7,000 |
|
Jul 16, 2026
|
46.40 | 46.70 | 45.30 | 45.70 | 45.70 | 9,500 |
|
Jul 15, 2026
|
45.70 | 46.30 | 45.00 | 46.10 | 46.10 | 5,000 |
|
Jul 14, 2026
|
47.60 | 47.80 | 44.80 | 45.70 | 45.70 | 10,750 |
|
Jul 13, 2026
|
46.80 | 47.00 | 46.70 | 47.00 | 47.00 | 4,000 |
|
Jul 10, 2026
|
46.50 | 47.30 | 46.00 | 46.70 | 46.70 | 14,500 |
|
Jul 9, 2026
|
45.00 | 46.50 | 45.00 | 46.50 | 46.50 | 6,250 |
|
Jul 8, 2026
|
43.30 | 45.20 | 43.30 | 44.50 | 44.50 | 3,250 |
|
Jul 7, 2026
|
43.60 | 43.60 | 41.80 | 42.60 | 42.60 | 29,000 |
|
Jul 6, 2026
|
44.20 | 44.20 | 43.00 | 43.90 | 43.90 | 7,250 |
|
Jul 3, 2026
|
44.80 | 44.80 | 44.60 | 44.60 | 44.60 | 31,250 |
|
Jul 2, 2026
|
45.30 | 45.80 | 45.00 | 45.00 | 45.00 | 2,250 |
|
Jul 1, 2026
|
45.80 | 45.80 | 45.30 | 45.30 | 45.30 | 1,750 |
|
Jun 30, 2026
|
45.30 | 46.90 | 45.30 | 46.20 | 46.20 | 3,250 |
|
Jun 29, 2026
|
45.30 | 45.80 | 44.70 | 45.40 | 45.40 | 2,000 |
|
Jun 26, 2026
|
46.80 | 47.70 | 45.70 | 46.50 | 46.50 | 3,000 |
|
Jun 25, 2026
|
46.90 | 47.60 | 45.60 | 46.90 | 46.90 | 17,250 |
|
Jun 24, 2026
|
44.70 | 47.00 | 42.90 | 46.60 | 46.60 | 13,250 |
|
Jun 23, 2026
|
46.00 | 46.00 | 44.20 | 45.10 | 45.10 | 5,000 |
|
Jun 22, 2026
|
46.80 | 47.20 | 46.40 | 46.80 | 46.80 | 4,500 |
|
Jun 19, 2026
|
45.70 | 47.00 | 45.70 | 46.00 | 46.00 | 6,750 |
|
Jun 18, 2026
|
45.50 | 47.30 | 45.50 | 45.80 | 45.80 | 23,750 |
|
Jun 17, 2026
|
47.00 | 47.00 | 43.00 | 45.00 | 45.00 | 26,000 |
|
Jun 16, 2026
|
48.00 | 48.00 | 45.50 | 46.20 | 46.20 | 16,750 |
|
Jun 15, 2026
|
45.80 | 48.20 | 44.60 | 48.00 | 48.00 | 23,000 |
|
Jun 12, 2026
|
44.40 | 47.70 | 44.40 | 44.60 | 44.60 | 27,750 |
|
Jun 11, 2026
|
45.50 | 45.50 | 42.60 | 44.50 | 44.50 | 19,000 |
|
Jun 10, 2026
|
49.20 | 49.50 | 46.00 | 46.00 | 46.00 | 27,000 |
|
Jun 9, 2026
|
48.60 | 49.40 | 48.40 | 49.20 | 49.20 | 20,500 |
|
Jun 8, 2026
|
47.80 | 48.50 | 47.60 | 48.50 | 48.50 | 19,250 |
|
Jun 5, 2026
|
47.00 | 48.00 | 46.60 | 47.30 | 47.30 | 16,750 |
|
Jun 4, 2026
|
44.00 | 46.60 | 43.70 | 46.50 | 46.50 | 12,500 |
|
Jun 3, 2026
|
46.40 | 47.00 | 43.70 | 44.20 | 44.20 | 19,500 |
|
Jun 2, 2026
|
44.00 | 46.90 | 44.00 | 46.40 | 46.40 | 12,750 |
|
Jun 1, 2026
|
45.80 | 46.50 | 42.30 | 44.20 | 44.20 | 35,750 |
|
May 29, 2026
|
49.30 | 49.90 | 42.60 | 47.50 | 47.50 | 52,250 |
|
May 28, 2026
|
47.20 | 49.30 | 47.20 | 49.00 | 49.00 | 55,000 |
|
May 27, 2026
|
42.70 | 47.40 | 42.40 | 45.80 | 45.80 | 74,500 |
|
May 26, 2026
|
40.60 | 42.80 | 40.60 | 42.40 | 42.40 | 35,000 |
|
May 25, 2026
|
40.40 | 43.30 | 40.00 | 40.50 | 40.50 | 42,000 |
|
May 22, 2026
|
36.90 | 40.10 | 36.90 | 39.90 | 39.90 | 60,750 |
|
May 21, 2026
|
36.70 | 37.20 | 36.50 | 37.10 | 37.10 | 13,000 |
|
May 20, 2026
|
35.80 | 36.80 | 35.40 | 36.70 | 36.70 | 22,500 |
|
May 19, 2026
|
36.00 | 36.30 | 35.40 | 35.60 | 35.60 | 16,250 |
|
May 18, 2026
|
34.20 | 35.60 | 34.20 | 35.60 | 35.60 | 13,250 |
|
May 15, 2026
|
33.50 | 34.80 | 33.10 | 34.50 | 34.50 | 12,500 |
|
May 14, 2026
|
33.20 | 34.50 | 33.20 | 33.70 | 33.70 | 12,500 |
|
May 13, 2026
|
35.80 | 36.20 | 33.50 | 33.80 | 33.80 | 30,500 |
|
May 12, 2026
|
35.00 | 36.60 | 35.00 | 35.60 | 35.60 | 43,500 |
|
May 11, 2026
|
33.00 | 34.90 | 32.70 | 34.80 | 34.80 | 14,250 |
|
May 8, 2026
|
31.20 | 32.70 | 31.20 | 32.70 | 32.70 | 10,750 |
|
May 7, 2026
|
32.00 | 32.00 | 31.10 | 31.90 | 31.90 | 7,500 |
|
May 6, 2026
|
31.60 | 33.50 | 30.00 | 32.00 | 32.00 | 37,000 |
|
May 5, 2026
|
28.00 | 32.40 | 28.00 | 32.40 | 32.40 | 52,750 |
|
May 4, 2026
|
27.10 | 28.10 | 27.00 | 27.90 | 27.90 | 12,750 |
|
Apr 30, 2026
|
27.20 | 27.50 | 26.90 | 27.00 | 27.00 | 8,000 |
|
Apr 29, 2026
|
27.20 | 27.30 | 26.90 | 27.30 | 27.30 | 4,750 |
|
Apr 28, 2026
|
27.50 | 27.50 | 26.90 | 27.00 | 27.00 | 6,750 |
|
Apr 27, 2026
|
27.40 | 27.70 | 27.40 | 27.40 | 27.40 | 7,500 |
|
Apr 24, 2026
|
27.40 | 28.20 | 27.10 | 27.40 | 27.40 | 25,750 |
|
Apr 23, 2026
|
27.30 | 27.70 | 26.90 | 27.10 | 27.10 | 23,500 |
|
Apr 22, 2026
|
26.20 | 27.60 | 26.20 | 27.00 | 27.00 | 29,500 |
|
Apr 21, 2026
|
26.00 | 26.40 | 26.00 | 26.20 | 26.20 | 6,750 |
|
Apr 20, 2026
|
25.60 | 26.30 | 25.40 | 26.00 | 26.00 | 4,000 |
|
Apr 17, 2026
|
25.70 | 26.30 | 25.50 | 26.20 | 26.20 | 11,500 |
|
Apr 16, 2026
|
25.30 | 25.80 | 24.90 | 25.50 | 25.50 | 8,750 |
|
Apr 15, 2026
|
25.20 | 25.30 | 24.80 | 24.80 | 24.80 | 3,500 |
|
Apr 14, 2026
|
24.40 | 25.40 | 24.20 | 25.00 | 25.00 | 15,500 |
|
Apr 13, 2026
|
23.60 | 24.10 | 23.60 | 24.10 | 24.10 | 5,250 |
|
Apr 10, 2026
|
23.00 | 24.50 | 23.00 | 24.20 | 24.20 | 14,250 |
|
Apr 9, 2026
|
22.80 | 23.30 | 22.80 | 22.80 | 22.80 | 4,250 |
|
Apr 8, 2026
|
22.90 | 23.20 | 22.70 | 22.70 | 22.70 | 7,250 |
|
Apr 7, 2026
|
22.40 | 22.70 | 22.20 | 22.20 | 22.20 | 3,250 |
|
Apr 2, 2026
|
22.60 | 22.80 | 22.40 | 22.80 | 22.80 | 1,750 |
|
Apr 1, 2026
|
22.20 | 23.00 | 22.20 | 23.00 | 23.00 | 5,500 |
|
Mar 31, 2026
|
22.20 | 22.40 | 22.20 | 22.20 | 22.20 | 1,500 |
|
Mar 30, 2026
|
22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 750 |
|
Mar 27, 2026
|
22.60 | 22.80 | 22.40 | 22.80 | 22.80 | 750 |
|
Mar 26, 2026
|
22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 1,000 |
|
Mar 25, 2026
|
23.20 | 23.20 | 22.80 | 22.80 | 22.80 | 3,500 |
|
Mar 24, 2026
|
23.20 | 23.80 | 23.20 | 23.20 | 23.20 | 5,250 |
|
Mar 23, 2026
|
23.00 | 23.00 | 22.40 | 23.00 | 23.00 | 2,250 |
|
Mar 20, 2026
|
23.00 | 23.20 | 22.80 | 22.80 | 22.80 | 1,750 |
|
Mar 19, 2026
|
23.20 | 23.20 | 23.00 | 23.00 | 23.00 | 3,500 |
|
Mar 18, 2026
|
23.60 | 23.60 | 23.20 | 23.40 | 23.40 | 7,000 |
|
Mar 17, 2026
|
23.00 | 23.80 | 23.00 | 23.60 | 23.60 | 2,250 |
|
Mar 16, 2026
|
25.00 | 25.00 | 23.00 | 23.80 | 23.80 | 8,500 |
|
Mar 13, 2026
|
24.20 | 24.20 | 23.60 | 24.20 | 24.20 | 2,250 |
|
Mar 12, 2026
|
25.00 | 25.00 | 24.20 | 24.20 | 24.20 | 6,500 |
|
Mar 11, 2026
|
24.20 | 24.60 | 24.00 | 24.40 | 24.40 | 4,250 |
|
Mar 10, 2026
|
23.60 | 24.00 | 23.60 | 23.80 | 23.80 | 2,000 |
|
Mar 9, 2026
|
23.60 | 23.80 | 22.80 | 23.40 | 23.40 | 3,250 |
|
Mar 6, 2026
|
23.60 | 24.00 | 23.20 | 23.60 | 23.60 | 3,500 |
|
Mar 5, 2026
|
23.80 | 23.80 | 23.60 | 23.60 | 23.60 | 2,250 |
|
Mar 4, 2026
|
23.20 | 23.60 | 23.00 | 23.40 | 23.40 | 3,750 |
|
Mar 3, 2026
|
24.80 | 24.80 | 22.80 | 22.80 | 22.80 | 13,250 |
|
Mar 2, 2026
|
24.40 | 24.80 | 23.80 | 24.60 | 24.60 | 6,750 |
|
Feb 27, 2026
|
25.60 | 25.60 | 24.80 | 25.20 | 25.20 | 3,500 |
|
Feb 26, 2026
|
25.20 | 25.60 | 25.00 | 25.60 | 25.60 | 4,500 |
|
Feb 25, 2026
|
24.80 | 25.40 | 24.60 | 25.20 | 25.20 | 8,000 |
|
Feb 24, 2026
|
25.40 | 25.40 | 25.00 | 25.00 | 25.00 | 3,000 |
|
Feb 23, 2026
|
25.00 | 25.20 | 24.80 | 25.20 | 25.20 | 3,250 |
|
Feb 20, 2026
|
24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 2,000 |
|
Feb 19, 2026
|
24.60 | 24.60 | 24.20 | 24.40 | 24.40 | 2,750 |
|
Feb 18, 2026
|
24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 2,250 |
|
Feb 17, 2026
|
24.60 | 24.60 | 24.20 | 24.20 | 24.20 | 2,000 |
|
Feb 16, 2026
|
23.40 | 25.00 | 23.40 | 24.60 | 24.60 | 7,000 |
|
Feb 13, 2026
|
23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 2,000 |
|
Feb 12, 2026
|
24.80 | 24.80 | 23.60 | 23.80 | 23.80 | 7,000 |
|
Feb 11, 2026
|
24.60 | 24.60 | 24.40 | 24.40 | 24.40 | 4,000 |
|
Feb 10, 2026
|
24.40 | 25.00 | 24.40 | 24.80 | 24.80 | 3,500 |
|
Feb 9, 2026
|
25.00 | 25.20 | 24.40 | 24.40 | 24.40 | 11,000 |
|
Feb 6, 2026
|
25.00 | 25.00 | 24.60 | 25.00 | 25.00 | 5,250 |
|
Feb 5, 2026
|
25.40 | 25.80 | 25.00 | 25.40 | 25.40 | 4,000 |
|
Feb 4, 2026
|
25.60 | 25.60 | 24.80 | 25.40 | 25.40 | 8,250 |
|
Feb 3, 2026
|
25.20 | 25.40 | 25.00 | 25.40 | 25.40 | 3,250 |
|
Feb 2, 2026
|
25.40 | 25.40 | 25.00 | 25.20 | 25.20 | 2,750 |
|
Jan 30, 2026
|
24.60 | 25.40 | 24.60 | 25.20 | 25.20 | 6,250 |
|
Jan 29, 2026
|
23.40 | 25.00 | 23.40 | 24.80 | 24.80 | 11,500 |
|
Jan 28, 2026
|
23.40 | 23.80 | 23.20 | 23.40 | 23.40 | 4,000 |
|
Jan 27, 2026
|
24.00 | 24.00 | 23.20 | 23.40 | 23.40 | 8,750 |
|
Jan 26, 2026
|
24.20 | 24.20 | 23.80 | 24.00 | 24.00 | 2,250 |
|
Jan 23, 2026
|
24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 750 |
|
Jan 22, 2026
|
24.40 | 24.60 | 24.20 | 24.40 | 24.40 | 4,500 |
|
Jan 21, 2026
|
23.60 | 24.00 | 23.60 | 23.80 | 23.80 | 3,500 |
|
Jan 20, 2026
|
24.00 | 24.00 | 23.20 | 23.80 | 23.80 | 9,750 |
|
Jan 19, 2026
|
24.60 | 25.00 | 24.20 | 24.40 | 24.40 | 7,750 |
|
Jan 16, 2026
|
25.20 | 25.40 | 24.60 | 25.00 | 25.00 | 5,750 |
|
Jan 15, 2026
|
25.80 | 25.80 | 25.00 | 25.00 | 25.00 | 14,250 |
|
Jan 14, 2026
|
26.20 | 26.20 | 25.40 | 25.80 | 25.80 | 6,000 |
|
Jan 13, 2026
|
26.00 | 26.00 | 25.60 | 25.80 | 25.80 | 5,750 |
|
Jan 12, 2026
|
25.80 | 26.40 | 25.80 | 26.00 | 26.00 | 12,250 |
|
Jan 9, 2026
|
25.60 | 26.40 | 25.60 | 25.60 | 25.60 | 7,500 |
|
Jan 8, 2026
|
25.80 | 26.60 | 25.00 | 26.00 | 26.00 | 20,250 |
|
Jan 7, 2026
|
27.00 | 27.00 | 25.40 | 26.00 | 26.00 | 35,500 |
|
Jan 6, 2026
|
27.60 | 27.60 | 26.80 | 27.40 | 27.40 | 10,500 |
|
Jan 5, 2026
|
26.80 | 28.40 | 26.60 | 27.60 | 27.60 | 42,000 |
|
Jan 2, 2026
|
26.00 | 27.00 | 26.00 | 26.80 | 26.80 | 31,250 |
|
Dec 30, 2025
|
24.20 | 26.00 | 24.20 | 25.80 | 25.80 | 27,750 |
|
Dec 29, 2025
|
23.80 | 24.20 | 23.40 | 24.00 | 24.00 | 27,250 |
|
Dec 23, 2025
|
23.20 | 24.00 | 22.80 | 22.80 | 22.80 | 26,750 |
|
Dec 22, 2025
|
22.40 | 22.60 | 22.20 | 22.20 | 22.20 | 3,000 |
|
Dec 19, 2025
|
21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 2,000 |
|
Dec 18, 2025
|
21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 1,250 |
|
Dec 17, 2025
|
22.00 | 22.00 | 21.40 | 21.40 | 21.40 | 2,000 |
|
Dec 16, 2025
|
22.60 | 22.60 | 21.20 | 22.00 | 22.00 | 6,750 |
|
Dec 15, 2025
|
22.80 | 23.00 | 22.40 | 23.00 | 23.00 | 2,250 |
|
Dec 12, 2025
|
22.80 | 23.00 | 22.60 | 22.60 | 22.60 | 11,000 |
|
Dec 11, 2025
|
22.40 | 22.60 | 22.40 | 22.40 | 22.40 | 1,750 |
|
Dec 10, 2025
|
22.20 | 22.80 | 21.80 | 22.80 | 22.80 | 6,750 |
|
Dec 9, 2025
|
22.40 | 22.40 | 22.20 | 22.20 | 22.20 | 5,750 |
|
Dec 8, 2025
|
21.60 | 22.40 | 21.60 | 22.20 | 22.20 | 9,000 |
|
Dec 5, 2025
|
22.00 | 22.00 | 21.40 | 21.40 | 21.40 | 9,000 |
|
Dec 4, 2025
|
21.60 | 22.00 | 21.20 | 21.60 | 21.60 | 20,500 |
|
Dec 3, 2025
|
20.80 | 21.20 | 20.60 | 21.00 | 21.00 | 8,250 |
|
Dec 2, 2025
|
20.60 | 20.80 | 20.40 | 20.80 | 20.80 | 3,000 |
|
Dec 1, 2025
|
20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 2,250 |
|
Nov 28, 2025
|
20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 7,750 |
|
Nov 27, 2025
|
19.70 | 20.40 | 19.50 | 19.80 | 19.80 | 12,000 |
|
Nov 26, 2025
|
19.70 | 19.90 | 19.20 | 19.30 | 19.30 | 8,250 |
|
Nov 25, 2025
|
20.40 | 20.40 | 19.20 | 20.00 | 20.00 | 13,000 |
|
Nov 24, 2025
|
20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 2,000 |
|
Nov 21, 2025
|
20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 750 |
|
Nov 20, 2025
|
20.80 | 21.00 | 20.60 | 20.80 | 20.80 | 3,750 |
|
Nov 19, 2025
|
20.00 | 21.40 | 19.80 | 20.40 | 20.40 | 11,750 |
|
Nov 18, 2025
|
20.20 | 20.80 | 19.80 | 20.20 | 20.20 | 13,750 |
|
Nov 17, 2025
|
21.20 | 21.20 | 20.40 | 20.80 | 20.80 | 5,000 |
|
Nov 14, 2025
|
20.80 | 21.00 | 20.20 | 20.80 | 20.80 | 13,250 |
|
Nov 13, 2025
|
22.00 | 22.00 | 21.00 | 21.20 | 21.20 | 19,750 |
|
Nov 12, 2025
|
22.40 | 22.40 | 21.80 | 22.20 | 22.20 | 7,000 |
|
Nov 11, 2025
|
22.80 | 22.80 | 22.00 | 22.20 | 22.20 | 13,000 |
|
Nov 10, 2025
|
22.20 | 23.40 | 22.20 | 23.00 | 23.00 | 10,250 |
|
Nov 7, 2025
|
23.60 | 23.60 | 22.00 | 22.20 | 22.20 | 29,750 |
|
Nov 6, 2025
|
23.60 | 24.00 | 23.60 | 23.80 | 23.80 | 5,250 |
|
Nov 5, 2025
|
24.80 | 24.80 | 23.20 | 23.60 | 23.60 | 31,250 |
|
Nov 4, 2025
|
25.00 | 25.00 | 24.60 | 25.00 | 25.00 | 9,000 |
|
Nov 3, 2025
|
25.40 | 26.00 | 25.00 | 25.40 | 25.40 | 25,000 |
|
Oct 31, 2025
|
26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 21,000 |
|
Oct 30, 2025
|
26.20 | 26.80 | 25.00 | 25.60 | 25.60 | 47,500 |
