Paris - Delayed Quote
EUR
Alstom SA (ALO.PA)
15.81
-0.31
(-1.92%)
At close: October 30 at 5:35:28 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
|
15.99 | 16.02 | 15.70 | 15.81 | 15.81 | 1,180,106 |
|
Oct 29, 2026
|
15.85 | 16.13 | 15.78 | 16.12 | 16.12 | 1,383,110 |
|
Oct 28, 2026
|
16.22 | 16.28 | 15.94 | 15.97 | 15.97 | 1,306,955 |
|
Oct 27, 2026
|
16.21 | 16.35 | 16.05 | 16.18 | 16.18 | 1,275,612 |
|
Oct 26, 2026
|
16.17 | 16.33 | 16.13 | 16.28 | 16.28 | 1,134,855 |
|
Oct 23, 2026
|
15.99 | 16.33 | 15.89 | 16.09 | 16.09 | 1,562,097 |
|
Oct 22, 2026
|
15.88 | 15.91 | 15.70 | 15.91 | 15.91 | 1,122,289 |
|
Oct 21, 2026
|
15.81 | 16.06 | 15.62 | 15.95 | 15.95 | 1,253,734 |
|
Oct 20, 2026
|
15.85 | 15.93 | 15.39 | 15.82 | 15.82 | 1,414,991 |
|
Oct 19, 2026
|
16.27 | 16.35 | 15.81 | 16.01 | 16.01 | 991,206 |
|
Oct 16, 2026
|
16.15 | 16.40 | 15.99 | 16.13 | 16.13 | 1,619,546 |
|
Oct 15, 2026
|
16.00 | 16.11 | 15.60 | 15.96 | 15.96 | 1,698,726 |
|
Oct 14, 2026
|
16.50 | 16.61 | 16.12 | 16.13 | 16.13 | 1,660,107 |
|
Oct 13, 2026
|
15.94 | 16.55 | 15.86 | 16.45 | 16.45 | 1,990,526 |
|
Oct 12, 2026
|
15.66 | 16.03 | 15.62 | 15.91 | 15.91 | 1,077,546 |
|
Oct 9, 2026
|
15.98 | 15.98 | 15.48 | 15.60 | 15.60 | 1,137,364 |
|
Oct 8, 2026
|
15.99 | 16.09 | 15.69 | 15.78 | 15.78 | 1,062,521 |
|
Oct 7, 2026
|
16.19 | 16.38 | 15.91 | 16.05 | 16.05 | 1,246,202 |
|
Oct 6, 2026
|
15.76 | 16.43 | 15.63 | 16.18 | 16.18 | 1,967,119 |
|
Oct 5, 2026
|
15.07 | 15.44 | 14.85 | 15.44 | 15.44 | 1,110,972 |
|
Oct 2, 2026
|
15.19 | 15.36 | 14.93 | 15.07 | 15.07 | 1,291,440 |
|
Oct 1, 2026
|
14.84 | 15.44 | 14.61 | 15.14 | 15.14 | 1,795,879 |
|
Sep 30, 2026
|
15.10 | 15.27 | 14.85 | 14.95 | 14.95 | 2,086,696 |
|
Sep 29, 2026
|
14.73 | 15.04 | 14.72 | 14.86 | 14.86 | 1,295,664 |
|
Sep 28, 2026
|
14.63 | 14.91 | 14.60 | 14.73 | 14.73 | 1,044,045 |
|
Sep 25, 2026
|
14.60 | 14.76 | 14.48 | 14.55 | 14.55 | 1,588,396 |
|
Sep 24, 2026
|
14.73 | 14.81 | 14.51 | 14.54 | 14.54 | 1,427,727 |
|
Sep 23, 2026
|
15.28 | 15.52 | 14.79 | 14.83 | 14.83 | 1,420,323 |
|
Sep 22, 2026
|
14.98 | 15.28 | 14.90 | 15.27 | 15.27 | 1,538,964 |
|
Sep 21, 2026
|
15.30 | 15.31 | 14.77 | 14.95 | 14.95 | 1,903,061 |
|
Sep 18, 2026
|
15.56 | 15.61 | 15.28 | 15.28 | 15.28 | 2,063,455 |
|
Sep 17, 2026
|
16.00 | 16.04 | 15.67 | 15.69 | 15.69 | 1,571,120 |
|
Sep 16, 2026
|
15.64 | 15.88 | 15.59 | 15.77 | 15.77 | 1,786,964 |
|
Sep 15, 2026
|
15.65 | 15.67 | 15.41 | 15.63 | 15.63 | 1,075,406 |
|
Sep 14, 2026
|
15.73 | 15.94 | 15.63 | 15.78 | 15.78 | 1,370,117 |
|
Sep 11, 2026
|
15.65 | 15.95 | 15.63 | 15.88 | 15.88 | 1,077,034 |
|
Sep 10, 2026
|
15.90 | 15.99 | 15.42 | 15.50 | 15.50 | 1,023,297 |
|
Sep 9, 2026
|
16.10 | 16.22 | 15.73 | 15.85 | 15.85 | 1,405,054 |
|
Sep 8, 2026
|
16.16 | 16.50 | 15.99 | 16.32 | 16.32 | 859,141 |
|
Sep 7, 2026
|
16.45 | 16.57 | 16.30 | 16.30 | 16.30 | 710,141 |
|
Sep 4, 2026
|
16.33 | 16.65 | 16.33 | 16.50 | 16.50 | 1,265,059 |
|
Sep 3, 2026
|
15.85 | 16.35 | 15.69 | 16.17 | 16.17 | 1,347,545 |
|
Sep 2, 2026
|
15.73 | 15.94 | 15.64 | 15.68 | 15.68 | 1,021,309 |
|
Sep 1, 2026
|
16.36 | 16.38 | 15.54 | 15.83 | 15.83 | 1,688,896 |
|
Aug 31, 2026
|
16.45 | 16.56 | 16.33 | 16.36 | 16.36 | 1,441,782 |
|
Aug 28, 2026
|
17.02 | 17.06 | 16.39 | 16.40 | 16.40 | 1,114,459 |
|
Aug 27, 2026
|
16.88 | 16.88 | 16.52 | 16.67 | 16.67 | 903,268 |
|
Aug 26, 2026
|
16.20 | 16.98 | 16.20 | 16.91 | 16.91 | 1,820,729 |
|
Aug 25, 2026
|
16.10 | 16.38 | 16.10 | 16.18 | 16.18 | 773,129 |
|
Aug 24, 2026
|
15.97 | 16.17 | 15.91 | 16.04 | 16.04 | 868,827 |
|
Aug 21, 2026
|
15.91 | 16.24 | 15.86 | 15.99 | 15.99 | 692,075 |
|
Aug 20, 2026
|
15.96 | 15.96 | 15.75 | 15.82 | 15.82 | 656,959 |
|
Aug 19, 2026
|
15.80 | 15.97 | 15.78 | 15.88 | 15.88 | 887,128 |
|
Aug 18, 2026
|
15.93 | 16.05 | 15.77 | 15.80 | 15.80 | 991,711 |
|
Aug 17, 2026
|
16.26 | 16.28 | 15.97 | 16.08 | 16.08 | 658,546 |
|
Aug 14, 2026
|
16.13 | 16.23 | 16.05 | 16.23 | 16.23 | 757,192 |
|
Aug 13, 2026
|
16.20 | 16.23 | 15.98 | 15.98 | 15.98 | 814,519 |
|
Aug 12, 2026
|
16.36 | 16.48 | 16.20 | 16.20 | 16.20 | 873,851 |
|
Aug 11, 2026
|
16.31 | 16.45 | 15.97 | 16.38 | 16.38 | 1,060,736 |
|
Aug 10, 2026
|
16.43 | 16.52 | 16.14 | 16.30 | 16.30 | 1,224,651 |
|
Aug 7, 2026
|
16.88 | 16.88 | 16.61 | 16.66 | 16.66 | 546,750 |
|
Aug 6, 2026
|
16.61 | 17.05 | 16.59 | 16.92 | 16.92 | 1,085,624 |
|
Aug 5, 2026
|
16.92 | 16.96 | 16.55 | 16.56 | 16.56 | 1,440,674 |
|
Aug 4, 2026
|
16.57 | 16.84 | 16.46 | 16.84 | 16.84 | 818,625 |
|
Aug 3, 2026
|
16.20 | 16.73 | 16.12 | 16.55 | 16.55 | 1,512,183 |
|
Jul 31, 2026
|
16.25 | 16.43 | 16.02 | 16.08 | 16.08 | 1,248,788 |
|
Jul 30, 2026
|
16.36 | 16.45 | 15.98 | 16.01 | 16.01 | 1,314,000 |
|
Jul 29, 2026
|
16.40 | 16.49 | 16.27 | 16.39 | 16.39 | 1,069,927 |
|
Jul 28, 2026
|
16.40 | 16.52 | 16.17 | 16.33 | 16.33 | 946,535 |
|
Jul 27, 2026
|
16.25 | 16.50 | 16.09 | 16.21 | 16.21 | 1,277,203 |
|
Jul 24, 2026
|
16.08 | 16.17 | 15.78 | 16.01 | 16.01 | 1,474,361 |
|
Jul 23, 2026
|
15.69 | 16.18 | 15.30 | 16.02 | 16.02 | 1,737,877 |
|
Jul 22, 2026
|
15.95 | 16.20 | 15.91 | 16.13 | 16.13 | 1,426,923 |
|
Jul 21, 2026
|
15.90 | 16.08 | 15.76 | 15.97 | 15.97 | 1,093,334 |
|
Jul 20, 2026
|
15.64 | 15.97 | 15.53 | 15.85 | 15.85 | 1,068,100 |
|
Jul 17, 2026
|
15.82 | 15.99 | 15.57 | 15.70 | 15.70 | 1,178,063 |
|
Jul 16, 2026
|
15.60 | 15.91 | 15.56 | 15.91 | 15.91 | 1,037,336 |
|
Jul 15, 2026
|
15.25 | 15.74 | 15.03 | 15.62 | 15.62 | 1,280,878 |
|
Jul 14, 2026
|
15.15 | 15.34 | 15.05 | 15.25 | 15.25 | 1,183,538 |
|
Jul 13, 2026
|
15.50 | 15.59 | 15.23 | 15.26 | 15.26 | 1,563,706 |
|
Jul 10, 2026
|
15.65 | 15.86 | 15.62 | 15.67 | 15.67 | 1,237,201 |
|
Jul 9, 2026
|
15.85 | 15.90 | 15.50 | 15.63 | 15.63 | 1,196,948 |
|
Jul 8, 2026
|
15.85 | 15.87 | 15.40 | 15.55 | 15.55 | 1,514,642 |
|
Jul 7, 2026
|
16.20 | 16.35 | 15.82 | 15.82 | 15.82 | 1,470,823 |
|
Jul 6, 2026
|
16.18 | 16.87 | 16.01 | 16.16 | 16.16 | 1,669,495 |
|
Jul 3, 2026
|
15.59 | 16.16 | 15.59 | 16.01 | 16.01 | 1,757,894 |
|
Jul 2, 2026
|
15.30 | 15.56 | 15.19 | 15.44 | 15.44 | 1,703,765 |
|
Jul 1, 2026
|
15.14 | 15.19 | 14.93 | 15.13 | 15.13 | 1,170,962 |
|
Jun 30, 2026
|
15.13 | 15.32 | 14.98 | 15.22 | 15.22 | 1,421,041 |
|
Jun 29, 2026
|
15.35 | 15.39 | 15.01 | 15.01 | 15.01 | 2,921,843 |
|
Jun 26, 2026
|
15.65 | 15.76 | 15.32 | 15.38 | 15.38 | 2,129,162 |
|
Jun 25, 2026
|
15.98 | 16.06 | 15.43 | 15.69 | 15.69 | 2,182,378 |
|
Jun 24, 2026
|
16.07 | 16.15 | 15.86 | 15.90 | 15.90 | 1,973,528 |
|
Jun 23, 2026
|
16.03 | 16.25 | 15.95 | 16.17 | 16.17 | 2,474,350 |
|
Jun 22, 2026
|
16.29 | 16.34 | 15.99 | 16.21 | 16.21 | 1,270,007 |
|
Jun 19, 2026
|
16.20 | 16.30 | 16.05 | 16.24 | 16.24 | 3,064,923 |
|
Jun 18, 2026
|
16.19 | 16.27 | 15.98 | 16.20 | 16.20 | 1,637,612 |
|
Jun 17, 2026
|
16.00 | 16.25 | 15.85 | 16.18 | 16.18 | 1,840,104 |
|
Jun 16, 2026
|
16.14 | 16.31 | 16.04 | 16.04 | 16.04 | 2,081,448 |
|
Jun 15, 2026
|
16.50 | 16.84 | 16.14 | 16.14 | 16.14 | 2,677,774 |
|
Jun 12, 2026
|
16.18 | 16.48 | 16.06 | 16.19 | 16.19 | 2,868,886 |
|
Jun 11, 2026
|
16.14 | 16.24 | 15.75 | 15.75 | 15.75 | 2,472,028 |
|
Jun 10, 2026
|
16.44 | 16.51 | 16.11 | 16.11 | 16.11 | 2,033,830 |
|
Jun 9, 2026
|
16.75 | 16.94 | 16.39 | 16.41 | 16.41 | 2,215,113 |
|
Jun 8, 2026
|
16.95 | 16.95 | 16.60 | 16.84 | 16.84 | 1,279,766 |
|
Jun 5, 2026
|
17.12 | 17.25 | 17.01 | 17.15 | 17.15 | 1,058,417 |
|
Jun 4, 2026
|
17.20 | 17.32 | 16.94 | 17.05 | 17.05 | 1,737,200 |
|
Jun 3, 2026
|
17.26 | 17.33 | 17.08 | 17.25 | 17.25 | 1,411,258 |
|
Jun 2, 2026
|
17.38 | 17.76 | 17.14 | 17.26 | 17.26 | 1,805,807 |
|
Jun 1, 2026
|
17.15 | 17.34 | 16.99 | 17.16 | 17.16 | 2,500,980 |
|
May 29, 2026
|
17.24 | 17.47 | 17.10 | 17.14 | 17.14 | 4,308,688 |
|
May 28, 2026
|
17.12 | 17.23 | 16.95 | 17.11 | 17.11 | 1,144,206 |
|
May 27, 2026
|
17.22 | 17.56 | 17.14 | 17.16 | 17.16 | 1,479,974 |
|
May 26, 2026
|
17.01 | 17.34 | 16.98 | 17.26 | 17.26 | 1,057,257 |
|
May 25, 2026
|
17.11 | 17.22 | 16.97 | 17.01 | 17.01 | 802,869 |
|
May 22, 2026
|
16.82 | 16.90 | 16.69 | 16.88 | 16.88 | 1,049,262 |
|
May 21, 2026
|
16.93 | 17.11 | 16.70 | 16.70 | 16.70 | 1,858,591 |
|
May 20, 2026
|
16.85 | 17.02 | 16.64 | 16.88 | 16.88 | 2,118,029 |
|
May 19, 2026
|
16.79 | 17.34 | 16.59 | 16.84 | 16.84 | 1,894,742 |
|
May 18, 2026
|
16.88 | 17.10 | 16.58 | 16.91 | 16.91 | 2,653,703 |
|
May 15, 2026
|
17.50 | 17.73 | 17.01 | 17.05 | 17.05 | 2,172,810 |
|
May 14, 2026
|
17.25 | 17.77 | 17.08 | 17.77 | 17.77 | 2,405,158 |
|
May 13, 2026
|
17.35 | 17.70 | 16.93 | 17.17 | 17.17 | 2,537,938 |
|
May 12, 2026
|
17.28 | 17.30 | 16.83 | 16.83 | 16.83 | 1,975,395 |
|
May 11, 2026
|
17.25 | 17.35 | 16.94 | 17.22 | 17.22 | 1,923,619 |
|
May 8, 2026
|
17.40 | 17.66 | 17.22 | 17.31 | 17.31 | 1,376,434 |
|
May 7, 2026
|
17.62 | 17.84 | 17.53 | 17.53 | 17.53 | 1,641,992 |
|
May 6, 2026
|
17.22 | 18.01 | 17.21 | 17.58 | 17.58 | 3,310,451 |
|
May 5, 2026
|
17.03 | 17.19 | 16.94 | 17.06 | 17.06 | 1,521,975 |
|
May 4, 2026
|
17.11 | 17.22 | 16.78 | 16.86 | 16.86 | 1,850,184 |
|
Apr 30, 2026
|
16.25 | 17.25 | 16.24 | 17.08 | 17.08 | 2,850,406 |
|
Apr 29, 2026
|
16.48 | 16.57 | 16.24 | 16.38 | 16.38 | 1,962,846 |
|
Apr 28, 2026
|
16.39 | 16.58 | 16.29 | 16.48 | 16.48 | 1,345,456 |
|
Apr 27, 2026
|
16.59 | 16.93 | 16.22 | 16.32 | 16.32 | 2,111,264 |
|
Apr 24, 2026
|
16.88 | 16.99 | 16.39 | 16.52 | 16.52 | 2,582,936 |
|
Apr 23, 2026
|
17.00 | 17.38 | 16.86 | 17.05 | 17.05 | 2,588,058 |
|
Apr 22, 2026
|
17.27 | 17.28 | 16.75 | 17.00 | 17.00 | 3,173,753 |
|
Apr 21, 2026
|
17.14 | 17.64 | 16.92 | 17.05 | 17.05 | 3,539,621 |
|
Apr 20, 2026
|
16.60 | 17.61 | 16.35 | 17.08 | 17.08 | 9,574,772 |
|
Apr 17, 2026
|
15.00 | 17.30 | 14.72 | 16.64 | 16.64 | 20,845,433 |
|
Apr 16, 2026
|
22.87 | 23.10 | 22.55 | 22.84 | 22.84 | 1,358,614 |
|
Apr 15, 2026
|
22.91 | 23.01 | 22.63 | 22.71 | 22.71 | 2,113,849 |
|
Apr 14, 2026
|
22.50 | 22.98 | 22.48 | 22.84 | 22.84 | 1,766,556 |
|
Apr 13, 2026
|
22.97 | 23.04 | 22.32 | 22.32 | 22.32 | 2,187,345 |
|
Apr 10, 2026
|
23.42 | 23.68 | 22.82 | 23.15 | 23.15 | 2,084,631 |
|
Apr 9, 2026
|
24.88 | 24.88 | 22.99 | 23.00 | 23.00 | 2,727,156 |
|
Apr 8, 2026
|
25.52 | 25.66 | 24.95 | 25.13 | 25.13 | 2,481,310 |
|
Apr 7, 2026
|
24.24 | 24.67 | 23.73 | 24.01 | 24.01 | 989,806 |
|
Apr 2, 2026
|
24.06 | 24.40 | 23.77 | 24.27 | 24.27 | 1,224,476 |
|
Apr 1, 2026
|
25.33 | 25.47 | 24.71 | 24.88 | 24.88 | 1,962,877 |
|
Mar 31, 2026
|
23.25 | 24.49 | 23.25 | 24.26 | 24.26 | 1,458,121 |
|
Mar 30, 2026
|
23.50 | 23.50 | 23.02 | 23.02 | 23.02 | 1,212,059 |
|
Mar 27, 2026
|
23.76 | 23.78 | 23.21 | 23.60 | 23.60 | 1,063,518 |
|
Mar 26, 2026
|
24.33 | 24.33 | 23.53 | 23.72 | 23.72 | 1,286,139 |
|
Mar 25, 2026
|
24.34 | 24.61 | 24.14 | 24.40 | 24.40 | 1,095,211 |
|
Mar 24, 2026
|
24.05 | 24.09 | 23.59 | 23.82 | 23.82 | 994,132 |
|
Mar 23, 2026
|
22.70 | 24.35 | 22.49 | 23.96 | 23.96 | 1,647,922 |
|
Mar 20, 2026
|
23.69 | 23.95 | 23.09 | 23.19 | 23.19 | 1,857,301 |
|
Mar 19, 2026
|
23.98 | 24.04 | 23.18 | 23.36 | 23.36 | 1,700,106 |
|
Mar 18, 2026
|
23.94 | 24.57 | 23.85 | 24.39 | 24.39 | 2,039,495 |
|
Mar 17, 2026
|
23.10 | 23.63 | 22.94 | 23.41 | 23.41 | 627,268 |
|
Mar 16, 2026
|
23.20 | 23.61 | 23.15 | 23.25 | 23.25 | 540,267 |
|
Mar 13, 2026
|
23.80 | 23.94 | 23.25 | 23.30 | 23.30 | 839,325 |
|
Mar 12, 2026
|
24.51 | 24.57 | 23.69 | 24.09 | 24.09 | 1,327,359 |
|
Mar 11, 2026
|
24.65 | 24.73 | 24.20 | 24.47 | 24.47 | 1,191,865 |
|
Mar 10, 2026
|
24.49 | 24.80 | 24.16 | 24.80 | 24.80 | 1,846,725 |
|
Mar 9, 2026
|
23.45 | 23.83 | 23.15 | 23.42 | 23.42 | 1,843,309 |
|
Mar 6, 2026
|
25.24 | 25.25 | 23.91 | 24.33 | 24.33 | 2,158,798 |
|
Mar 5, 2026
|
26.20 | 26.41 | 25.23 | 25.28 | 25.28 | 1,258,104 |
|
Mar 4, 2026
|
26.09 | 26.59 | 25.77 | 26.17 | 26.17 | 1,995,175 |
|
Mar 3, 2026
|
26.70 | 26.83 | 25.84 | 26.24 | 26.24 | 1,392,942 |
|
Mar 2, 2026
|
27.42 | 27.75 | 26.95 | 27.21 | 27.21 | 1,256,339 |
|
Feb 27, 2026
|
28.43 | 28.58 | 27.87 | 28.29 | 28.29 | 2,261,034 |
|
Feb 26, 2026
|
29.51 | 29.82 | 28.15 | 28.15 | 28.15 | 1,216,503 |
|
Feb 25, 2026
|
29.22 | 29.85 | 29.10 | 29.80 | 29.80 | 640,203 |
|
Feb 24, 2026
|
29.16 | 29.44 | 28.90 | 29.36 | 29.36 | 876,864 |
|
Feb 23, 2026
|
29.72 | 29.84 | 29.04 | 29.12 | 29.12 | 859,974 |
|
Feb 20, 2026
|
29.61 | 30.06 | 29.37 | 29.84 | 29.84 | 928,536 |
|
Feb 19, 2026
|
29.58 | 29.82 | 29.26 | 29.56 | 29.56 | 1,014,337 |
|
Feb 18, 2026
|
29.28 | 29.87 | 29.07 | 29.60 | 29.60 | 705,786 |
|
Feb 17, 2026
|
28.85 | 29.45 | 28.74 | 29.38 | 29.38 | 1,262,217 |
|
Feb 16, 2026
|
28.68 | 29.02 | 28.55 | 28.99 | 28.99 | 451,634 |
|
Feb 13, 2026
|
29.00 | 29.15 | 28.61 | 28.70 | 28.70 | 1,038,035 |
|
Feb 12, 2026
|
30.00 | 30.23 | 29.18 | 29.24 | 29.24 | 1,481,278 |
|
Feb 11, 2026
|
28.86 | 29.77 | 28.76 | 29.77 | 29.77 | 1,209,757 |
|
Feb 10, 2026
|
28.79 | 29.05 | 28.58 | 28.81 | 28.81 | 713,749 |
|
Feb 9, 2026
|
28.50 | 28.79 | 28.31 | 28.79 | 28.79 | 822,224 |
|
Feb 6, 2026
|
28.02 | 28.43 | 27.62 | 28.43 | 28.43 | 1,014,963 |
|
Feb 5, 2026
|
27.81 | 28.38 | 27.77 | 28.12 | 28.12 | 1,414,792 |
|
Feb 4, 2026
|
27.95 | 28.65 | 27.59 | 28.01 | 28.01 | 1,605,620 |
|
Feb 3, 2026
|
27.21 | 27.84 | 26.95 | 27.84 | 27.84 | 1,400,064 |
|
Feb 2, 2026
|
26.74 | 26.97 | 26.42 | 26.90 | 26.90 | 722,847 |
|
Jan 30, 2026
|
27.11 | 27.29 | 26.96 | 27.02 | 27.02 | 897,706 |
|
Jan 29, 2026
|
27.83 | 27.98 | 26.85 | 27.15 | 27.15 | 1,285,494 |
|
Jan 28, 2026
|
26.59 | 28.08 | 26.59 | 27.70 | 27.70 | 1,808,696 |
|
Jan 27, 2026
|
25.80 | 26.18 | 25.22 | 26.18 | 26.18 | 1,642,562 |
|
Jan 26, 2026
|
26.62 | 26.80 | 26.38 | 26.38 | 26.38 | 777,394 |
|
Jan 23, 2026
|
26.41 | 26.89 | 26.22 | 26.78 | 26.78 | 827,301 |
|
Jan 22, 2026
|
26.38 | 26.48 | 25.99 | 26.47 | 26.47 | 1,048,634 |
|
Jan 21, 2026
|
26.20 | 26.69 | 25.80 | 26.32 | 26.32 | 1,377,358 |
|
Jan 20, 2026
|
26.40 | 26.51 | 25.85 | 26.27 | 26.27 | 1,270,685 |
|
Jan 19, 2026
|
25.55 | 26.86 | 25.50 | 26.86 | 26.86 | 1,566,170 |
|
Jan 16, 2026
|
26.55 | 26.81 | 25.48 | 26.08 | 26.08 | 1,142,344 |
|
Jan 15, 2026
|
26.15 | 26.33 | 25.79 | 26.12 | 26.12 | 753,253 |
|
Jan 14, 2026
|
25.40 | 25.88 | 25.31 | 25.88 | 25.88 | 988,978 |
|
Jan 13, 2026
|
25.52 | 25.71 | 25.47 | 25.57 | 25.57 | 823,264 |
|
Jan 12, 2026
|
25.50 | 25.62 | 25.18 | 25.51 | 25.51 | 1,024,232 |
|
Jan 9, 2026
|
25.90 | 25.92 | 25.55 | 25.55 | 25.55 | 832,565 |
|
Jan 8, 2026
|
26.10 | 26.12 | 25.68 | 25.81 | 25.81 | 862,601 |
|
Jan 7, 2026
|
25.92 | 26.54 | 25.92 | 26.19 | 26.19 | 1,406,939 |
|
Jan 6, 2026
|
27.00 | 27.09 | 25.85 | 25.86 | 25.86 | 1,090,446 |
|
Jan 5, 2026
|
25.95 | 26.90 | 25.94 | 26.87 | 26.87 | 1,944,799 |
|
Jan 2, 2026
|
25.05 | 25.75 | 25.03 | 25.69 | 25.69 | 833,715 |
|
Dec 31, 2025
|
25.01 | 25.17 | 24.91 | 25.17 | 25.17 | 216,595 |
|
Dec 30, 2025
|
24.96 | 25.15 | 24.85 | 25.08 | 25.08 | 506,369 |
|
Dec 29, 2025
|
24.96 | 25.08 | 24.89 | 24.99 | 24.99 | 551,854 |
|
Dec 24, 2025
|
24.82 | 24.96 | 24.75 | 24.96 | 24.96 | 136,076 |
|
Dec 23, 2025
|
24.82 | 24.93 | 24.69 | 24.80 | 24.80 | 495,884 |
|
Dec 22, 2025
|
24.85 | 24.92 | 24.72 | 24.86 | 24.86 | 589,456 |
|
Dec 19, 2025
|
24.91 | 25.10 | 24.64 | 24.87 | 24.87 | 1,560,176 |
|
Dec 18, 2025
|
24.21 | 24.90 | 24.20 | 24.90 | 24.90 | 1,162,260 |
|
Dec 17, 2025
|
24.37 | 24.59 | 24.08 | 24.08 | 24.08 | 750,763 |
|
Dec 16, 2025
|
24.45 | 24.60 | 24.26 | 24.45 | 24.45 | 1,315,085 |
|
Dec 15, 2025
|
24.32 | 24.90 | 24.32 | 24.69 | 24.69 | 1,579,416 |
|
Dec 12, 2025
|
24.21 | 24.52 | 24.02 | 24.29 | 24.29 | 1,610,106 |
|
Dec 11, 2025
|
23.57 | 24.26 | 23.49 | 24.13 | 24.13 | 1,013,592 |
|
Dec 10, 2025
|
23.97 | 24.00 | 23.51 | 23.55 | 23.55 | 933,980 |
|
Dec 9, 2025
|
23.57 | 23.93 | 23.55 | 23.93 | 23.93 | 1,119,867 |
|
Dec 8, 2025
|
23.07 | 23.74 | 22.98 | 23.48 | 23.48 | 824,431 |
|
Dec 5, 2025
|
22.46 | 23.10 | 22.40 | 23.01 | 23.01 | 1,434,689 |
|
Dec 4, 2025
|
21.70 | 21.94 | 21.30 | 21.92 | 21.92 | 1,001,246 |
|
Dec 3, 2025
|
22.17 | 22.24 | 21.45 | 21.49 | 21.49 | 944,317 |
|
Dec 2, 2025
|
22.55 | 22.70 | 22.18 | 22.22 | 22.22 | 778,147 |
|
Dec 1, 2025
|
22.57 | 22.69 | 22.27 | 22.52 | 22.52 | 879,710 |
|
Nov 28, 2025
|
22.73 | 22.78 | 22.46 | 22.54 | 22.54 | 902,905 |
|
Nov 27, 2025
|
22.78 | 22.89 | 22.65 | 22.69 | 22.69 | 470,525 |
|
Nov 26, 2025
|
23.20 | 23.20 | 22.58 | 22.76 | 22.76 | 705,950 |
|
Nov 25, 2025
|
22.65 | 23.06 | 22.21 | 23.03 | 23.03 | 1,391,433 |
|
Nov 24, 2025
|
22.73 | 23.25 | 22.65 | 22.65 | 22.65 | 3,084,566 |
|
Nov 21, 2025
|
22.38 | 22.76 | 22.21 | 22.48 | 22.48 | 1,075,428 |
|
Nov 20, 2025
|
22.83 | 22.97 | 22.71 | 22.71 | 22.71 | 797,682 |
|
Nov 19, 2025
|
22.31 | 22.92 | 22.25 | 22.61 | 22.61 | 899,601 |
|
Nov 18, 2025
|
22.60 | 22.76 | 22.32 | 22.36 | 22.36 | 1,194,269 |
|
Nov 17, 2025
|
23.59 | 23.76 | 22.84 | 22.90 | 22.90 | 1,390,878 |
|
Nov 14, 2025
|
23.51 | 24.39 | 23.00 | 23.69 | 23.69 | 3,129,342 |
|
Nov 13, 2025
|
22.80 | 23.03 | 22.54 | 22.75 | 22.75 | 1,287,006 |
|
Nov 12, 2025
|
22.32 | 23.08 | 22.28 | 22.85 | 22.85 | 1,414,792 |
|
Nov 11, 2025
|
21.50 | 22.24 | 21.40 | 22.20 | 22.20 | 874,819 |
|
Nov 10, 2025
|
21.20 | 21.62 | 21.19 | 21.48 | 21.48 | 864,442 |
|
Nov 7, 2025
|
21.00 | 21.14 | 20.72 | 20.89 | 20.89 | 939,542 |
|
Nov 6, 2025
|
21.50 | 21.58 | 21.01 | 21.04 | 21.04 | 831,311 |
|
Nov 5, 2025
|
21.09 | 21.72 | 20.97 | 21.60 | 21.60 | 903,907 |
|
Nov 4, 2025
|
21.00 | 21.29 | 20.76 | 21.29 | 21.29 | 863,220 |
|
Nov 3, 2025
|
21.67 | 21.77 | 21.22 | 21.25 | 21.25 | 784,942 |
|
Oct 31, 2025
|
21.70 | 21.82 | 21.53 | 21.65 | 21.65 | 677,749 |
|
Oct 30, 2025
|
22.13 | 22.13 | 21.49 | 21.78 | 21.78 | 822,550 |
