OTC Markets OTCPK - Delayed Quote
USD
Dassault Systèmes SE (DASTF)
28.83
+0.09
(+0.33%)
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
|
28.63 | 28.83 | 28.63 | 28.83 | 28.83 | 400 |
|
Nov 5, 2026
|
28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
|
Nov 4, 2026
|
28.30 | 28.84 | 28.30 | 28.74 | 28.74 | 7,200 |
|
Nov 3, 2026
|
27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 100 |
|
Nov 2, 2026
|
27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 150,000 |
|
Oct 30, 2026
|
27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 400 |
|
Oct 29, 2026
|
26.84 | 28.00 | 26.84 | 28.00 | 28.00 | 2,900 |
|
Oct 28, 2026
|
26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 100 |
|
Oct 27, 2026
|
27.68 | 27.68 | 26.17 | 26.17 | 26.17 | 4,700 |
|
Oct 26, 2026
|
27.26 | 27.29 | 27.26 | 27.29 | 27.29 | 1,300 |
|
Oct 23, 2026
|
26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 100 |
|
Oct 22, 2026
|
26.50 | 26.50 | 25.50 | 25.50 | 25.50 | 2,000 |
|
Oct 21, 2026
|
25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
|
Oct 20, 2026
|
25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
|
Oct 19, 2026
|
25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
|
Oct 16, 2026
|
25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
|
Oct 15, 2026
|
25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
|
Oct 14, 2026
|
25.00 | 25.33 | 25.00 | 25.33 | 25.33 | 800 |
|
Oct 13, 2026
|
25.00 | 25.00 | 24.78 | 24.78 | 24.78 | 600 |
|
Oct 12, 2026
|
24.50 | 24.71 | 24.04 | 24.71 | 24.71 | 2,800 |
|
Oct 9, 2026
|
23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
|
Oct 8, 2026
|
23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 200 |
|
Oct 7, 2026
|
24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 53,700 |
|
Oct 6, 2026
|
24.30 | 24.30 | 23.09 | 23.09 | 23.09 | 13,100 |
|
Oct 5, 2026
|
23.75 | 23.75 | 23.20 | 23.20 | 23.20 | 4,200 |
|
Oct 2, 2026
|
21.06 | 24.00 | 20.99 | 24.00 | 24.00 | 7,100 |
|
Oct 1, 2026
|
23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 100 |
|
Sep 30, 2026
|
23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 200 |
|
Sep 29, 2026
|
22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 200 |
|
Sep 28, 2026
|
22.60 | 24.00 | 22.60 | 24.00 | 24.00 | 500 |
|
Sep 25, 2026
|
24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
|
Sep 24, 2026
|
24.00 | 24.03 | 24.00 | 24.02 | 24.02 | 2,800 |
|
Sep 23, 2026
|
22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
|
Sep 22, 2026
|
24.00 | 24.00 | 22.94 | 22.95 | 22.95 | 3,200 |
|
Sep 21, 2026
|
24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1,300 |
|
Sep 18, 2026
|
22.85 | 23.73 | 22.85 | 23.73 | 23.73 | 1,700 |
|
Sep 17, 2026
|
23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
|
Sep 16, 2026
|
24.21 | 24.21 | 23.54 | 23.54 | 23.54 | 100 |
|
Sep 15, 2026
|
25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
|
Sep 14, 2026
|
24.70 | 25.00 | 23.92 | 25.00 | 25.00 | 6,400 |
|
Sep 11, 2026
|
23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
|
Sep 10, 2026
|
23.64 | 23.64 | 23.58 | 23.58 | 23.58 | 100 |
|
Sep 9, 2026
|
23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
|
Sep 8, 2026
|
22.65 | 23.96 | 22.65 | 23.88 | 23.88 | 6,600 |
|
Sep 4, 2026
|
23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 100 |
|
Sep 3, 2026
|
25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 300 |
|
Sep 2, 2026
|
25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
|
Sep 1, 2026
|
25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
|
Aug 31, 2026
|
25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 4,100 |
|
Aug 28, 2026
|
25.67 | 25.85 | 25.04 | 25.04 | 25.04 | 2,800 |
|
Aug 27, 2026
|
26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 100 |
|
Aug 26, 2026
|
25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
|
Aug 25, 2026
|
25.84 | 25.84 | 25.60 | 25.60 | 25.60 | 300 |
|
Aug 24, 2026
|
26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 400 |
|
Aug 21, 2026
|
25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 100 |
|
Aug 20, 2026
|
25.76 | 26.00 | 25.56 | 25.56 | 25.56 | 500 |
|
Aug 19, 2026
|
25.60 | 25.60 | 24.97 | 24.97 | 24.97 | 400 |
|
Aug 18, 2026
|
25.60 | 25.60 | 25.50 | 25.50 | 25.50 | 4,300 |
|
Aug 17, 2026
|
24.35 | 24.94 | 24.22 | 24.80 | 24.80 | 1,200 |
|
Aug 14, 2026
|
25.00 | 25.30 | 25.00 | 25.10 | 25.10 | 7,100 |
|
Aug 13, 2026
|
24.28 | 24.50 | 22.41 | 24.50 | 24.50 | 20,500 |
|
Aug 12, 2026
|
23.52 | 24.90 | 23.27 | 24.90 | 24.90 | 700 |
|
Aug 11, 2026
|
24.10 | 25.80 | 24.10 | 25.50 | 25.50 | 6,000 |
|
Aug 10, 2026
|
23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 300 |
|
Aug 7, 2026
|
25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 300 |
|
Aug 6, 2026
|
24.84 | 24.84 | 24.30 | 24.30 | 24.30 | 1,000 |
|
Aug 5, 2026
|
24.85 | 24.85 | 24.82 | 24.83 | 24.83 | 20,500 |
|
Aug 4, 2026
|
24.51 | 24.51 | 23.57 | 23.57 | 23.57 | 400 |
|
Aug 3, 2026
|
24.00 | 24.00 | 23.25 | 23.25 | 23.25 | 400 |
|
Jul 31, 2026
|
22.87 | 22.87 | 22.24 | 22.24 | 22.24 | 200 |
|
Jul 30, 2026
|
22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 200 |
|
Jul 29, 2026
|
23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 4,600 |
|
Jul 28, 2026
|
23.50 | 23.50 | 23.08 | 23.08 | 23.08 | 200 |
|
Jul 27, 2026
|
22.67 | 22.67 | 22.45 | 22.45 | 22.45 | 300 |
|
Jul 24, 2026
|
22.00 | 22.25 | 22.00 | 22.25 | 22.25 | 4,400 |
|
Jul 23, 2026
|
20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 4,900 |
|
Jul 22, 2026
|
20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 200 |
|
Jul 21, 2026
|
20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 100 |
|
Jul 20, 2026
|
20.06 | 20.69 | 20.06 | 20.69 | 20.69 | 100 |
|
Jul 17, 2026
|
20.13 | 20.13 | 20.12 | 20.12 | 20.12 | 100 |
|
Jul 16, 2026
|
20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
|
Jul 15, 2026
|
20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
|
Jul 14, 2026
|
20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 100 |
|
Jul 13, 2026
|
21.10 | 21.10 | 20.56 | 21.10 | 21.10 | 700 |
|
Jul 10, 2026
|
20.60 | 21.00 | 20.23 | 20.23 | 20.23 | 3,000 |
|
Jul 9, 2026
|
19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
|
Jul 8, 2026
|
19.95 | 19.95 | 19.22 | 19.22 | 19.22 | 5,100 |
|
Jul 7, 2026
|
20.31 | 21.37 | 20.31 | 21.37 | 21.37 | 1,000 |
|
Jul 6, 2026
|
20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
|
Jul 2, 2026
|
21.31 | 21.31 | 20.67 | 20.67 | 20.67 | 4,500 |
|
Jul 1, 2026
|
20.19 | 20.45 | 20.19 | 20.35 | 20.35 | 2,000 |
|
Jun 30, 2026
|
20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 5,300 |
|
Jun 29, 2026
|
19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
|
Jun 26, 2026
|
19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
|
Jun 25, 2026
|
19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
|
Jun 24, 2026
|
19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 200 |
|
Jun 23, 2026
|
18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
|
Jun 22, 2026
|
19.49 | 19.49 | 18.14 | 18.14 | 18.14 | 4,400 |
|
Jun 18, 2026
|
19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 400 |
|
Jun 17, 2026
|
18.91 | 20.05 | 18.91 | 19.00 | 19.00 | 233,300 |
|
Jun 16, 2026
|
19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 100 |
|
Jun 15, 2026
|
19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
|
Jun 12, 2026
|
19.69 | 20.32 | 19.44 | 19.68 | 19.68 | 56,500 |
|
Jun 11, 2026
|
21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1,100 |
|
Jun 10, 2026
|
21.66 | 22.00 | 21.66 | 22.00 | 22.00 | 100 |
|
Jun 9, 2026
|
22.31 | 22.32 | 22.31 | 22.32 | 22.32 | 200 |
|
Jun 8, 2026
|
21.63 | 22.25 | 21.63 | 21.97 | 21.97 | 700 |
|
Jun 5, 2026
|
22.29 | 23.19 | 21.52 | 21.52 | 21.52 | 1,400 |
|
Jun 4, 2026
|
22.57 | 23.08 | 22.57 | 23.08 | 23.08 | 100 |
|
Jun 3, 2026
|
22.04 | 22.04 | 20.69 | 20.69 | 20.69 | 2,800 |
|
Jun 2, 2026
|
21.78 | 22.81 | 21.78 | 22.81 | 22.81 | 2,000 |
|
Jun 1, 2026
|
22.51 | 22.81 | 22.51 | 22.81 | 22.81 | 200 |
|
May 29, 2026
|
21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 100 |
|
May 28, 2026
|
21.44 | 21.60 | 21.44 | 21.60 | 21.60 | 700 |
|
May 27, 2026
|
23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
|
May 26, 2026
|
23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 100 |
|
May 22, 2026
|
23.30 | 23.30 | 22.25 | 22.25 | 22.25 | 300 |
|
May 21, 2026
|
22.10 | 22.89 | 22.10 | 22.42 | 22.42 | 2,000 |
|
May 20, 2026
|
22.59 | 23.00 | 22.59 | 23.00 | 23.00 | 500 |
|
May 19, 2026
|
23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 4,100 |
|
May 18, 2026
|
23.00 | 23.00 | 21.70 | 21.70 | 21.70 | 1,400 |
|
May 15, 2026
|
22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 1,200 |
|
May 14, 2026
|
21.40 | 22.63 | 21.40 | 22.63 | 22.63 | 300 |
|
May 13, 2026
|
21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
|
May 12, 2026
|
21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 200 |
|
May 11, 2026
|
22.26 | 22.26 | 22.20 | 22.20 | 22.20 | 800 |
|
May 8, 2026
|
23.59 | 23.59 | 23.22 | 23.23 | 23.23 | 31,200 |
|
May 7, 2026
|
21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
|
May 6, 2026
|
22.83 | 22.83 | 21.33 | 21.33 | 21.33 | 100 |
|
May 5, 2026
|
21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
|
May 4, 2026
|
21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
|
May 1, 2026
|
21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 100 |
|
Apr 30, 2026
|
21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 200 |
|
Apr 29, 2026
|
21.73 | 21.82 | 21.69 | 21.69 | 21.69 | 9,900 |
|
Apr 28, 2026
|
22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 100 |
|
Apr 27, 2026
|
22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 100 |
|
Apr 24, 2026
|
21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
|
Apr 23, 2026
|
21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
|
Apr 22, 2026
|
21.55 | 21.73 | 21.55 | 21.73 | 21.73 | 2,600 |
|
Apr 21, 2026
|
22.17 | 22.29 | 22.17 | 22.29 | 22.29 | 400 |
|
Apr 20, 2026
|
22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
|
Apr 17, 2026
|
21.85 | 22.75 | 21.85 | 22.75 | 22.75 | 4,700 |
|
Apr 16, 2026
|
20.72 | 22.05 | 20.72 | 21.75 | 21.75 | 2,200 |
|
Apr 15, 2026
|
20.69 | 20.69 | 20.57 | 20.57 | 20.57 | 7,200 |
|
Apr 14, 2026
|
20.42 | 20.42 | 20.20 | 20.20 | 20.20 | 3,600 |
|
Apr 13, 2026
|
20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 300 |
|
Apr 10, 2026
|
19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 400 |
|
Apr 9, 2026
|
19.06 | 19.44 | 19.06 | 19.43 | 19.43 | 500 |
|
Apr 8, 2026
|
19.91 | 20.70 | 19.91 | 20.29 | 20.29 | 300 |
|
Apr 7, 2026
|
20.33 | 20.33 | 19.29 | 19.76 | 19.76 | 1,000 |
|
Apr 6, 2026
|
20.59 | 20.95 | 20.59 | 20.95 | 20.95 | 500 |
|
Apr 2, 2026
|
20.12 | 20.12 | 19.84 | 19.84 | 19.84 | 100 |
|
Apr 1, 2026
|
20.09 | 20.49 | 20.09 | 20.49 | 20.49 | 200 |
|
Mar 31, 2026
|
19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
|
Mar 30, 2026
|
19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 200 |
|
Mar 27, 2026
|
18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 700 |
|
Mar 26, 2026
|
18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 100 |
|
Mar 25, 2026
|
18.95 | 19.29 | 18.95 | 19.29 | 19.29 | 4,500 |
|
Mar 24, 2026
|
19.00 | 19.35 | 19.00 | 19.29 | 19.29 | 1,600 |
|
Mar 23, 2026
|
20.48 | 20.48 | 20.00 | 20.00 | 20.00 | 28,500 |
|
Mar 20, 2026
|
20.19 | 20.19 | 20.00 | 20.00 | 20.00 | 200 |
|
Mar 19, 2026
|
20.66 | 20.71 | 20.66 | 20.66 | 20.66 | 500 |
|
Mar 18, 2026
|
20.62 | 20.63 | 20.62 | 20.63 | 20.63 | 3,700 |
|
Mar 17, 2026
|
20.34 | 20.75 | 20.34 | 20.75 | 20.75 | 200 |
|
Mar 16, 2026
|
21.37 | 21.37 | 20.25 | 20.25 | 20.25 | 1,100 |
|
Mar 13, 2026
|
21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 50,600 |
|
Mar 12, 2026
|
21.04 | 21.14 | 20.80 | 21.14 | 21.14 | 2,400 |
|
Mar 11, 2026
|
19.99 | 20.90 | 19.99 | 20.90 | 20.90 | 1,100 |
|
Mar 10, 2026
|
20.88 | 21.03 | 20.84 | 21.03 | 21.03 | 400 |
|
Mar 9, 2026
|
20.89 | 20.89 | 20.65 | 20.66 | 20.66 | 200 |
|
Mar 6, 2026
|
21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
|
Mar 5, 2026
|
20.50 | 21.25 | 20.38 | 21.25 | 21.25 | 1,800 |
|
Mar 4, 2026
|
20.94 | 21.00 | 20.94 | 21.00 | 21.00 | 200 |
|
Mar 3, 2026
|
21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
|
Mar 2, 2026
|
21.30 | 21.72 | 21.24 | 21.24 | 21.24 | 6,400 |
|
Feb 27, 2026
|
21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 20,300 |
|
Feb 26, 2026
|
21.79 | 21.79 | 20.99 | 20.99 | 20.99 | 16,400 |
|
Feb 25, 2026
|
20.10 | 21.16 | 20.01 | 20.85 | 20.85 | 300 |
|
Feb 24, 2026
|
19.45 | 20.62 | 19.45 | 20.08 | 20.08 | 2,500 |
|
Feb 23, 2026
|
20.30 | 20.30 | 20.04 | 20.20 | 20.20 | 1,000 |
|
Feb 20, 2026
|
20.00 | 20.47 | 20.00 | 20.47 | 20.47 | 5,800 |
|
Feb 19, 2026
|
20.12 | 20.91 | 20.12 | 20.41 | 20.41 | 2,100 |
|
Feb 18, 2026
|
20.06 | 20.43 | 20.06 | 20.26 | 20.26 | 93,000 |
|
Feb 17, 2026
|
19.51 | 20.05 | 18.46 | 20.00 | 20.00 | 5,200 |
|
Feb 13, 2026
|
21.60 | 21.60 | 21.21 | 21.21 | 21.21 | 422,400 |
|
Feb 12, 2026
|
20.50 | 21.55 | 20.50 | 20.95 | 20.95 | 21,600 |
|
Feb 11, 2026
|
22.15 | 22.96 | 18.82 | 20.98 | 20.98 | 5,500 |
|
Feb 10, 2026
|
25.50 | 26.80 | 25.50 | 26.80 | 26.80 | 28,600 |
|
Feb 9, 2026
|
26.67 | 26.76 | 26.00 | 26.76 | 26.76 | 25,500 |
|
Feb 6, 2026
|
26.22 | 26.59 | 25.63 | 26.59 | 26.59 | 2,300 |
|
Feb 5, 2026
|
27.30 | 27.32 | 26.77 | 27.05 | 27.05 | 2,300 |
|
Feb 4, 2026
|
26.84 | 27.75 | 26.50 | 27.31 | 27.31 | 20,000 |
|
Feb 3, 2026
|
26.71 | 26.71 | 25.86 | 26.25 | 26.25 | 1,100 |
|
Feb 2, 2026
|
26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 100 |
|
Jan 30, 2026
|
26.90 | 27.61 | 26.90 | 27.61 | 27.61 | 100 |
|
Jan 29, 2026
|
27.60 | 27.60 | 26.90 | 26.90 | 26.90 | 4,600 |
|
Jan 28, 2026
|
27.50 | 27.95 | 27.50 | 27.95 | 27.95 | 20,200 |
|
Jan 27, 2026
|
28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 100 |
|
Jan 26, 2026
|
28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 200 |
|
Jan 23, 2026
|
28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 500 |
|
Jan 22, 2026
|
27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
|
Jan 21, 2026
|
27.55 | 27.55 | 27.50 | 27.50 | 27.50 | 200 |
|
Jan 20, 2026
|
27.00 | 27.85 | 27.00 | 27.34 | 27.34 | 100 |
|
Jan 16, 2026
|
27.58 | 27.58 | 27.47 | 27.47 | 27.47 | 400 |
|
Jan 15, 2026
|
28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 1,900 |
|
Jan 14, 2026
|
27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
|
Jan 13, 2026
|
29.32 | 29.32 | 26.91 | 27.97 | 27.97 | 200 |
|
Jan 12, 2026
|
27.58 | 28.72 | 27.58 | 28.72 | 28.72 | 200 |
|
Jan 9, 2026
|
29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 100 |
|
Jan 8, 2026
|
28.16 | 28.56 | 28.16 | 28.45 | 28.45 | 9,500 |
|
Jan 7, 2026
|
27.94 | 28.00 | 27.62 | 27.62 | 27.62 | 400 |
|
Jan 6, 2026
|
27.30 | 27.44 | 27.30 | 27.44 | 27.44 | 200 |
|
Jan 5, 2026
|
26.01 | 28.42 | 26.01 | 28.42 | 28.42 | 600 |
|
Jan 2, 2026
|
27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
|
Dec 31, 2025
|
27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
|
Dec 30, 2025
|
27.00 | 27.70 | 27.00 | 27.70 | 27.70 | 1,300 |
|
Dec 29, 2025
|
28.18 | 28.18 | 27.50 | 27.50 | 27.50 | 1,500 |
|
Dec 26, 2025
|
27.24 | 27.57 | 27.24 | 27.57 | 27.57 | 100 |
|
Dec 24, 2025
|
27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
|
Dec 23, 2025
|
27.69 | 27.69 | 26.93 | 27.57 | 27.57 | 4,800 |
|
Dec 22, 2025
|
27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 100 |
|
Dec 19, 2025
|
26.90 | 27.51 | 26.90 | 27.51 | 27.51 | 200 |
|
Dec 18, 2025
|
27.97 | 27.97 | 27.45 | 27.45 | 27.45 | 700 |
|
Dec 17, 2025
|
27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
|
Dec 16, 2025
|
27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 100 |
|
Dec 15, 2025
|
27.63 | 27.63 | 26.92 | 26.92 | 26.92 | 1,000 |
|
Dec 12, 2025
|
27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
|
Dec 11, 2025
|
27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 4,500 |
|
Dec 10, 2025
|
27.09 | 27.09 | 27.00 | 27.06 | 27.06 | 300 |
|
Dec 9, 2025
|
27.27 | 27.27 | 25.77 | 26.83 | 26.83 | 2,100 |
|
Dec 8, 2025
|
26.36 | 26.36 | 26.32 | 26.32 | 26.32 | 1,000 |
|
Dec 5, 2025
|
26.94 | 26.94 | 25.88 | 25.88 | 25.88 | 2,100 |
|
Dec 4, 2025
|
27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 100 |
|
Dec 3, 2025
|
27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 200 |
|
Dec 2, 2025
|
25.42 | 25.92 | 25.42 | 25.92 | 25.92 | 900 |
|
Dec 1, 2025
|
26.97 | 28.04 | 25.85 | 25.85 | 25.85 | 400 |
|
Nov 28, 2025
|
27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 100 |
|
Nov 26, 2025
|
27.25 | 27.37 | 27.25 | 27.37 | 27.37 | 7,200 |
|
Nov 25, 2025
|
27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 89,500 |
|
Nov 24, 2025
|
26.19 | 27.00 | 26.19 | 26.67 | 26.67 | 1,000 |
|
Nov 21, 2025
|
26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 12,000 |
|
Nov 20, 2025
|
25.67 | 26.20 | 25.67 | 25.98 | 25.98 | 9,100 |
|
Nov 19, 2025
|
26.69 | 26.69 | 26.64 | 26.64 | 26.64 | 3,000 |
|
Nov 18, 2025
|
27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 100 |
|
Nov 17, 2025
|
26.83 | 27.57 | 26.77 | 26.77 | 26.77 | 100 |
|
Nov 14, 2025
|
27.88 | 27.88 | 26.65 | 27.57 | 27.57 | 3,400 |
|
Nov 13, 2025
|
26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
|
Nov 12, 2025
|
26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 500 |
|
Nov 11, 2025
|
26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
|
Nov 10, 2025
|
26.83 | 26.85 | 26.83 | 26.85 | 26.85 | 600 |
|
Nov 7, 2025
|
26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 200 |
