Toronto - Delayed Quote
CAD
Docebo Inc. (DCBO.TO)
41.56
+0.05
(+0.12%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
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
|
41.46 | 42.32 | 40.71 | 41.56 | 41.56 | 37,200 |
|
Oct 29, 2026
|
41.32 | 41.53 | 40.51 | 41.51 | 41.51 | 23,000 |
|
Oct 28, 2026
|
41.98 | 42.72 | 40.78 | 41.61 | 41.61 | 51,600 |
|
Oct 27, 2026
|
42.62 | 42.69 | 41.46 | 41.53 | 41.53 | 51,300 |
|
Oct 26, 2026
|
43.56 | 43.60 | 41.97 | 42.84 | 42.84 | 41,000 |
|
Oct 23, 2026
|
42.98 | 43.55 | 42.28 | 43.05 | 43.05 | 22,900 |
|
Oct 22, 2026
|
42.57 | 44.00 | 42.39 | 42.62 | 42.62 | 41,500 |
|
Oct 21, 2026
|
42.61 | 43.55 | 42.47 | 42.99 | 42.99 | 65,600 |
|
Oct 20, 2026
|
40.25 | 42.59 | 40.25 | 42.49 | 42.49 | 85,300 |
|
Oct 19, 2026
|
38.51 | 40.31 | 38.51 | 40.05 | 40.05 | 39,200 |
|
Oct 16, 2026
|
40.23 | 40.81 | 38.47 | 39.09 | 39.09 | 55,800 |
|
Oct 15, 2026
|
37.53 | 40.00 | 37.53 | 39.95 | 39.95 | 110,100 |
|
Oct 14, 2026
|
38.85 | 39.57 | 38.28 | 38.50 | 38.50 | 46,300 |
|
Oct 13, 2026
|
36.23 | 39.08 | 36.23 | 38.92 | 38.92 | 108,100 |
|
Oct 9, 2026
|
34.63 | 36.47 | 34.63 | 36.13 | 36.13 | 68,200 |
|
Oct 8, 2026
|
33.78 | 34.64 | 33.70 | 34.64 | 34.64 | 22,300 |
|
Oct 7, 2026
|
34.25 | 34.88 | 33.78 | 34.00 | 34.00 | 40,400 |
|
Oct 6, 2026
|
34.00 | 34.51 | 33.80 | 34.28 | 34.28 | 56,000 |
|
Oct 5, 2026
|
33.26 | 34.00 | 33.26 | 33.91 | 33.91 | 61,300 |
|
Oct 2, 2026
|
33.51 | 33.95 | 33.28 | 33.29 | 33.29 | 28,100 |
|
Oct 1, 2026
|
32.45 | 34.00 | 32.45 | 33.27 | 33.27 | 49,800 |
|
Sep 30, 2026
|
31.95 | 33.10 | 31.95 | 32.92 | 32.92 | 26,400 |
|
Sep 29, 2026
|
32.37 | 32.46 | 31.86 | 32.26 | 32.26 | 70,600 |
|
Sep 28, 2026
|
32.05 | 32.56 | 31.65 | 32.41 | 32.41 | 29,700 |
|
Sep 25, 2026
|
31.65 | 32.80 | 31.65 | 32.45 | 32.45 | 47,000 |
|
Sep 24, 2026
|
31.88 | 32.40 | 31.41 | 31.65 | 31.65 | 39,800 |
|
Sep 23, 2026
|
32.03 | 33.00 | 31.68 | 31.68 | 31.68 | 39,200 |
|
Sep 22, 2026
|
32.48 | 32.70 | 32.10 | 32.30 | 32.30 | 36,600 |
|
Sep 21, 2026
|
32.58 | 32.77 | 32.20 | 32.60 | 32.60 | 20,400 |
|
Sep 18, 2026
|
33.73 | 33.73 | 32.36 | 32.36 | 32.36 | 71,800 |
|
Sep 17, 2026
|
34.20 | 34.20 | 33.21 | 33.22 | 33.22 | 23,500 |
|
Sep 16, 2026
|
34.58 | 34.58 | 33.44 | 33.67 | 33.67 | 34,900 |
|
Sep 15, 2026
|
34.73 | 35.60 | 34.06 | 34.06 | 34.06 | 22,700 |
|
Sep 14, 2026
|
33.91 | 35.45 | 33.90 | 34.92 | 34.92 | 39,200 |
|
Sep 11, 2026
|
32.90 | 33.89 | 32.51 | 33.78 | 33.78 | 34,200 |
|
Sep 10, 2026
|
33.00 | 33.09 | 32.12 | 32.37 | 32.37 | 25,000 |
|
Sep 9, 2026
|
32.21 | 32.97 | 32.20 | 32.79 | 32.79 | 60,300 |
|
Sep 8, 2026
|
34.17 | 34.17 | 32.18 | 32.44 | 32.44 | 49,100 |
|
Sep 4, 2026
|
34.97 | 34.97 | 33.73 | 34.38 | 34.38 | 70,900 |
|
Sep 3, 2026
|
35.37 | 35.95 | 35.10 | 35.10 | 35.10 | 22,600 |
|
Sep 2, 2026
|
35.09 | 35.40 | 34.28 | 34.75 | 34.75 | 43,900 |
|
Sep 1, 2026
|
36.60 | 36.60 | 35.12 | 35.25 | 35.25 | 130,400 |
|
Aug 31, 2026
|
35.98 | 37.33 | 35.81 | 36.74 | 36.74 | 104,600 |
|
Aug 28, 2026
|
35.44 | 36.18 | 35.34 | 35.67 | 35.67 | 46,700 |
|
Aug 27, 2026
|
34.51 | 35.50 | 34.51 | 35.07 | 35.07 | 50,000 |
|
Aug 26, 2026
|
34.10 | 34.76 | 33.68 | 34.21 | 34.21 | 66,700 |
|
Aug 25, 2026
|
34.11 | 34.30 | 33.73 | 34.30 | 34.30 | 31,500 |
|
Aug 24, 2026
|
33.87 | 34.35 | 33.62 | 34.11 | 34.11 | 51,500 |
|
Aug 21, 2026
|
33.62 | 34.65 | 33.47 | 34.13 | 34.13 | 89,500 |
|
Aug 20, 2026
|
32.08 | 32.49 | 31.65 | 32.41 | 32.41 | 29,900 |
|
Aug 19, 2026
|
31.64 | 32.48 | 31.57 | 32.11 | 32.11 | 50,500 |
|
Aug 18, 2026
|
31.35 | 31.99 | 31.20 | 31.67 | 31.67 | 41,900 |
|
Aug 17, 2026
|
31.89 | 32.05 | 31.06 | 31.35 | 31.35 | 53,400 |
|
Aug 14, 2026
|
32.48 | 32.48 | 31.57 | 31.86 | 31.86 | 44,400 |
|
Aug 13, 2026
|
31.40 | 32.69 | 30.86 | 32.67 | 32.67 | 69,300 |
|
Aug 12, 2026
|
31.83 | 31.83 | 30.28 | 30.97 | 30.97 | 62,300 |
|
Aug 11, 2026
|
33.01 | 33.16 | 31.47 | 32.14 | 32.14 | 104,800 |
|
Aug 10, 2026
|
31.00 | 33.30 | 31.00 | 32.54 | 32.54 | 141,200 |
|
Aug 7, 2026
|
28.50 | 31.27 | 28.45 | 31.09 | 31.09 | 152,400 |
|
Aug 6, 2026
|
28.15 | 28.73 | 28.13 | 28.71 | 28.71 | 44,200 |
|
Aug 5, 2026
|
29.23 | 29.23 | 28.31 | 28.43 | 28.43 | 32,200 |
|
Aug 4, 2026
|
29.31 | 29.80 | 28.69 | 28.74 | 28.74 | 43,100 |
|
Jul 31, 2026
|
29.09 | 29.30 | 28.50 | 28.96 | 28.96 | 31,800 |
|
Jul 30, 2026
|
30.81 | 30.81 | 28.40 | 29.12 | 29.12 | 78,700 |
|
Jul 29, 2026
|
29.70 | 31.33 | 29.70 | 30.84 | 30.84 | 126,200 |
|
Jul 28, 2026
|
28.64 | 29.88 | 28.63 | 29.55 | 29.55 | 86,700 |
|
Jul 27, 2026
|
27.70 | 29.24 | 27.69 | 28.44 | 28.44 | 96,700 |
|
Jul 24, 2026
|
26.72 | 27.60 | 26.72 | 27.37 | 27.37 | 32,400 |
|
Jul 23, 2026
|
27.31 | 27.34 | 26.30 | 26.70 | 26.70 | 79,900 |
|
Jul 22, 2026
|
27.30 | 27.87 | 27.15 | 27.39 | 27.39 | 97,600 |
|
Jul 21, 2026
|
27.15 | 27.60 | 26.64 | 27.20 | 27.20 | 97,800 |
|
Jul 20, 2026
|
28.50 | 28.54 | 26.21 | 27.31 | 27.31 | 95,200 |
|
Jul 17, 2026
|
27.35 | 29.27 | 27.35 | 28.56 | 28.56 | 173,000 |
|
Jul 16, 2026
|
24.71 | 26.52 | 24.65 | 25.96 | 25.96 | 40,000 |
|
Jul 15, 2026
|
25.88 | 25.95 | 24.39 | 24.64 | 24.64 | 66,800 |
|
Jul 14, 2026
|
26.57 | 26.57 | 25.54 | 25.58 | 25.58 | 42,000 |
|
Jul 13, 2026
|
26.44 | 27.25 | 26.36 | 27.02 | 27.02 | 39,400 |
|
Jul 10, 2026
|
26.67 | 27.33 | 26.43 | 26.44 | 26.44 | 27,100 |
|
Jul 9, 2026
|
26.14 | 26.35 | 25.64 | 26.26 | 26.26 | 16,200 |
|
Jul 8, 2026
|
26.28 | 26.28 | 25.71 | 26.28 | 26.28 | 23,400 |
|
Jul 7, 2026
|
26.08 | 26.83 | 26.08 | 26.70 | 26.70 | 38,100 |
|
Jul 6, 2026
|
25.39 | 26.15 | 25.29 | 25.97 | 25.97 | 37,700 |
|
Jul 3, 2026
|
25.92 | 25.92 | 25.58 | 25.80 | 25.80 | 5,900 |
|
Jul 2, 2026
|
26.72 | 27.10 | 25.45 | 25.95 | 25.95 | 106,300 |
|
Jun 30, 2026
|
24.91 | 25.58 | 24.91 | 25.37 | 25.37 | 37,500 |
|
Jun 29, 2026
|
24.75 | 25.10 | 24.21 | 24.93 | 24.93 | 30,800 |
|
Jun 26, 2026
|
23.73 | 25.10 | 23.73 | 24.62 | 24.62 | 43,800 |
|
Jun 25, 2026
|
24.88 | 24.91 | 23.86 | 23.87 | 23.87 | 43,100 |
|
Jun 24, 2026
|
24.10 | 24.80 | 24.10 | 24.39 | 24.39 | 25,100 |
|
Jun 23, 2026
|
23.41 | 24.56 | 23.41 | 24.12 | 24.12 | 52,100 |
|
Jun 22, 2026
|
24.22 | 24.75 | 23.38 | 23.88 | 23.88 | 83,700 |
|
Jun 19, 2026
|
24.36 | 24.84 | 24.07 | 24.45 | 24.45 | 25,500 |
|
Jun 18, 2026
|
24.23 | 24.42 | 23.25 | 24.25 | 24.25 | 73,200 |
|
Jun 17, 2026
|
24.13 | 24.56 | 23.69 | 23.79 | 23.79 | 53,400 |
|
Jun 16, 2026
|
25.48 | 25.50 | 23.85 | 24.24 | 24.24 | 61,800 |
|
Jun 15, 2026
|
25.31 | 26.08 | 25.11 | 25.32 | 25.32 | 41,700 |
|
Jun 12, 2026
|
25.10 | 25.58 | 24.91 | 25.32 | 25.32 | 49,200 |
|
Jun 11, 2026
|
25.40 | 25.72 | 24.66 | 25.56 | 25.56 | 55,300 |
|
Jun 10, 2026
|
24.44 | 25.73 | 24.44 | 25.42 | 25.42 | 81,100 |
|
Jun 9, 2026
|
24.73 | 25.10 | 24.07 | 24.93 | 24.93 | 51,500 |
|
Jun 8, 2026
|
24.14 | 24.90 | 23.86 | 24.85 | 24.85 | 54,500 |
|
Jun 5, 2026
|
24.58 | 24.58 | 23.74 | 24.13 | 24.13 | 59,700 |
|
Jun 4, 2026
|
23.58 | 25.15 | 23.35 | 24.67 | 24.67 | 112,800 |
|
Jun 3, 2026
|
25.99 | 25.99 | 23.17 | 23.23 | 23.23 | 268,700 |
|
Jun 2, 2026
|
27.04 | 27.04 | 25.52 | 26.15 | 26.15 | 110,300 |
|
Jun 1, 2026
|
24.92 | 27.32 | 24.92 | 27.30 | 27.30 | 225,800 |
|
May 29, 2026
|
24.99 | 25.84 | 24.77 | 24.77 | 24.77 | 833,500 |
|
May 28, 2026
|
23.53 | 24.98 | 23.53 | 24.78 | 24.78 | 109,900 |
|
May 27, 2026
|
23.88 | 24.13 | 23.51 | 23.84 | 23.84 | 67,600 |
|
May 26, 2026
|
24.36 | 24.41 | 23.57 | 23.98 | 23.98 | 114,300 |
|
May 25, 2026
|
23.76 | 25.38 | 23.73 | 25.01 | 25.01 | 59,200 |
|
May 22, 2026
|
23.75 | 24.57 | 23.61 | 24.11 | 24.11 | 77,200 |
|
May 21, 2026
|
23.58 | 24.01 | 23.27 | 23.71 | 23.71 | 53,500 |
|
May 20, 2026
|
23.50 | 24.29 | 22.88 | 24.29 | 24.29 | 82,400 |
|
May 19, 2026
|
23.75 | 24.51 | 23.64 | 23.98 | 23.98 | 80,000 |
|
May 15, 2026
|
22.47 | 24.17 | 22.47 | 23.75 | 23.75 | 99,800 |
|
May 14, 2026
|
23.13 | 23.47 | 22.26 | 22.50 | 22.50 | 192,600 |
|
May 13, 2026
|
23.89 | 23.89 | 22.76 | 22.94 | 22.94 | 95,800 |
|
May 12, 2026
|
25.80 | 26.04 | 23.70 | 23.92 | 23.92 | 167,600 |
|
May 11, 2026
|
28.99 | 28.99 | 25.43 | 26.14 | 26.14 | 188,500 |
|
May 8, 2026
|
28.90 | 29.10 | 26.40 | 29.06 | 29.06 | 143,200 |
|
May 7, 2026
|
27.59 | 28.69 | 27.59 | 28.58 | 28.58 | 82,700 |
|
May 6, 2026
|
27.88 | 27.88 | 26.58 | 27.27 | 27.27 | 72,700 |
|
May 5, 2026
|
28.92 | 28.94 | 27.43 | 27.74 | 27.74 | 91,300 |
|
May 4, 2026
|
28.72 | 29.19 | 28.22 | 28.85 | 28.85 | 162,300 |
|
May 1, 2026
|
26.21 | 28.25 | 26.00 | 28.00 | 28.00 | 131,800 |
|
Apr 30, 2026
|
25.20 | 26.20 | 24.59 | 25.97 | 25.97 | 86,000 |
|
Apr 29, 2026
|
25.66 | 26.38 | 24.91 | 25.30 | 25.30 | 62,400 |
|
Apr 28, 2026
|
25.26 | 26.30 | 25.25 | 25.85 | 25.85 | 73,900 |
|
Apr 27, 2026
|
25.26 | 25.84 | 24.75 | 25.42 | 25.42 | 82,300 |
|
Apr 24, 2026
|
24.26 | 25.00 | 23.73 | 24.96 | 24.96 | 78,700 |
|
Apr 23, 2026
|
26.02 | 26.02 | 23.76 | 24.21 | 24.21 | 135,800 |
|
Apr 22, 2026
|
25.22 | 26.33 | 24.32 | 26.24 | 26.24 | 158,500 |
|
Apr 21, 2026
|
25.01 | 26.38 | 24.60 | 24.89 | 24.89 | 198,300 |
|
Apr 20, 2026
|
23.02 | 23.65 | 23.00 | 23.62 | 23.62 | 49,700 |
|
Apr 17, 2026
|
22.29 | 23.22 | 22.29 | 22.94 | 22.94 | 61,400 |
|
Apr 16, 2026
|
22.71 | 22.71 | 22.01 | 22.20 | 22.20 | 76,700 |
|
Apr 15, 2026
|
21.59 | 22.65 | 21.59 | 22.25 | 22.25 | 107,400 |
|
Apr 14, 2026
|
21.25 | 21.74 | 21.06 | 21.52 | 21.52 | 92,000 |
|
Apr 13, 2026
|
20.36 | 21.34 | 19.87 | 21.20 | 21.20 | 107,800 |
|
Apr 10, 2026
|
22.17 | 22.17 | 20.31 | 20.36 | 20.36 | 121,800 |
|
Apr 9, 2026
|
23.42 | 23.42 | 21.65 | 22.19 | 22.19 | 101,700 |
|
Apr 8, 2026
|
24.43 | 24.75 | 23.12 | 23.32 | 23.32 | 87,000 |
|
Apr 7, 2026
|
24.21 | 24.25 | 23.50 | 23.66 | 23.66 | 53,500 |
|
Apr 6, 2026
|
23.80 | 24.33 | 23.63 | 24.21 | 24.21 | 31,100 |
|
Apr 2, 2026
|
23.63 | 24.13 | 23.24 | 23.81 | 23.81 | 57,500 |
|
Apr 1, 2026
|
24.69 | 24.95 | 24.10 | 24.14 | 24.14 | 33,700 |
|
Mar 31, 2026
|
23.77 | 24.75 | 23.53 | 24.38 | 24.38 | 50,800 |
|
Mar 30, 2026
|
23.23 | 23.53 | 22.96 | 23.33 | 23.33 | 69,400 |
|
Mar 27, 2026
|
24.39 | 24.39 | 22.93 | 23.10 | 23.10 | 110,500 |
|
Mar 26, 2026
|
24.56 | 25.50 | 24.48 | 24.54 | 24.54 | 107,300 |
|
Mar 25, 2026
|
26.00 | 26.07 | 24.56 | 24.90 | 24.90 | 83,600 |
|
Mar 24, 2026
|
26.51 | 26.54 | 25.19 | 25.54 | 25.54 | 96,700 |
|
Mar 23, 2026
|
26.66 | 27.16 | 26.43 | 26.89 | 26.89 | 128,200 |
|
Mar 20, 2026
|
26.43 | 26.98 | 26.29 | 26.62 | 26.62 | 149,700 |
|
Mar 19, 2026
|
27.17 | 27.87 | 26.80 | 26.97 | 26.97 | 79,400 |
|
Mar 18, 2026
|
27.01 | 27.74 | 27.01 | 27.16 | 27.16 | 76,300 |
|
Mar 17, 2026
|
27.31 | 27.75 | 27.02 | 27.25 | 27.25 | 175,300 |
|
Mar 16, 2026
|
26.52 | 27.50 | 26.10 | 27.30 | 27.30 | 105,600 |
|
Mar 13, 2026
|
27.18 | 27.18 | 25.97 | 26.09 | 26.09 | 142,800 |
|
Mar 12, 2026
|
30.33 | 30.33 | 26.70 | 26.79 | 26.79 | 302,300 |
|
Mar 11, 2026
|
26.13 | 30.75 | 26.10 | 30.65 | 30.65 | 390,600 |
|
Mar 10, 2026
|
25.64 | 25.66 | 24.70 | 25.40 | 25.40 | 78,400 |
|
Mar 9, 2026
|
26.05 | 26.43 | 25.22 | 25.74 | 25.74 | 70,400 |
|
Mar 6, 2026
|
25.77 | 26.70 | 25.77 | 26.35 | 26.35 | 130,800 |
|
Mar 5, 2026
|
25.40 | 26.66 | 25.40 | 26.02 | 26.02 | 181,700 |
|
Mar 4, 2026
|
25.09 | 25.55 | 24.96 | 25.39 | 25.39 | 71,100 |
|
Mar 3, 2026
|
23.98 | 25.41 | 23.57 | 25.09 | 25.09 | 99,600 |
|
Mar 2, 2026
|
24.11 | 24.81 | 23.67 | 24.18 | 24.18 | 154,100 |
|
Feb 27, 2026
|
24.76 | 25.65 | 23.55 | 23.56 | 23.56 | 304,200 |
|
Feb 26, 2026
|
23.89 | 24.55 | 23.73 | 24.48 | 24.48 | 208,700 |
|
Feb 25, 2026
|
22.63 | 23.34 | 22.34 | 23.28 | 23.28 | 95,500 |
|
Feb 24, 2026
|
22.66 | 23.00 | 22.37 | 22.57 | 22.57 | 185,200 |
|
Feb 23, 2026
|
23.46 | 23.46 | 22.21 | 22.60 | 22.60 | 135,800 |
|
Feb 20, 2026
|
23.43 | 24.45 | 23.31 | 23.47 | 23.47 | 316,500 |
|
Feb 19, 2026
|
22.57 | 23.41 | 22.00 | 23.29 | 23.29 | 331,200 |
|
Feb 18, 2026
|
25.40 | 25.67 | 22.01 | 22.18 | 22.18 | 564,400 |
|
Feb 17, 2026
|
25.86 | 25.97 | 25.04 | 25.56 | 25.56 | 136,500 |
|
Feb 13, 2026
|
25.60 | 26.04 | 25.49 | 25.79 | 25.79 | 160,100 |
|
Feb 12, 2026
|
25.58 | 25.85 | 25.23 | 25.49 | 25.49 | 229,000 |
|
Feb 11, 2026
|
26.68 | 26.68 | 25.24 | 25.58 | 25.58 | 238,600 |
|
Feb 10, 2026
|
26.41 | 27.15 | 26.41 | 26.51 | 26.51 | 139,500 |
|
Feb 9, 2026
|
26.13 | 26.45 | 25.80 | 26.38 | 26.38 | 103,000 |
|
Feb 6, 2026
|
26.28 | 26.35 | 25.93 | 26.09 | 26.09 | 83,600 |
|
Feb 5, 2026
|
26.35 | 26.42 | 25.78 | 26.11 | 26.11 | 135,100 |
|
Feb 4, 2026
|
26.12 | 26.84 | 25.55 | 26.62 | 26.62 | 183,900 |
|
Feb 3, 2026
|
26.77 | 26.78 | 25.53 | 26.00 | 26.00 | 265,200 |
|
Feb 2, 2026
|
26.79 | 27.23 | 26.58 | 26.87 | 26.87 | 97,400 |
|
Jan 30, 2026
|
26.69 | 27.15 | 26.16 | 26.63 | 26.63 | 189,800 |
|
Jan 29, 2026
|
26.50 | 27.44 | 26.25 | 26.49 | 26.49 | 286,600 |
|
Jan 28, 2026
|
25.59 | 26.00 | 24.90 | 25.17 | 25.17 | 91,300 |
|
Jan 27, 2026
|
26.14 | 26.14 | 25.10 | 25.45 | 25.45 | 58,500 |
|
Jan 26, 2026
|
25.52 | 25.98 | 25.17 | 25.84 | 25.84 | 177,900 |
|
Jan 23, 2026
|
25.36 | 26.31 | 25.18 | 25.49 | 25.49 | 128,100 |
|
Jan 22, 2026
|
25.66 | 26.02 | 25.30 | 25.33 | 25.33 | 73,700 |
|
Jan 21, 2026
|
26.67 | 26.67 | 25.13 | 25.20 | 25.20 | 110,900 |
|
Jan 20, 2026
|
26.72 | 27.22 | 26.14 | 26.31 | 26.31 | 84,100 |
|
Jan 19, 2026
|
27.22 | 27.22 | 26.23 | 26.69 | 26.69 | 54,600 |
|
Jan 16, 2026
|
28.02 | 28.02 | 27.15 | 27.40 | 27.40 | 76,400 |
|
Jan 15, 2026
|
28.37 | 28.44 | 27.62 | 27.75 | 27.75 | 56,100 |
|
Jan 14, 2026
|
29.03 | 29.27 | 27.99 | 28.09 | 28.09 | 78,100 |
|
Jan 13, 2026
|
30.03 | 30.11 | 28.75 | 29.07 | 29.07 | 96,200 |
|
Jan 12, 2026
|
30.30 | 30.46 | 29.90 | 30.01 | 30.01 | 62,300 |
|
Jan 9, 2026
|
30.51 | 30.82 | 30.25 | 30.38 | 30.38 | 64,900 |
|
Jan 8, 2026
|
31.00 | 31.00 | 30.47 | 30.48 | 30.48 | 36,500 |
|
Jan 7, 2026
|
30.57 | 31.17 | 30.37 | 31.07 | 31.07 | 44,000 |
|
Jan 6, 2026
|
31.38 | 31.38 | 30.35 | 30.56 | 30.56 | 38,800 |
|
Jan 5, 2026
|
30.90 | 32.38 | 30.90 | 31.43 | 31.43 | 40,600 |
|
Jan 2, 2026
|
30.57 | 30.91 | 30.05 | 30.79 | 30.79 | 49,800 |
|
Dec 31, 2025
|
30.70 | 30.70 | 30.28 | 30.49 | 30.49 | 21,900 |
|
Dec 30, 2025
|
30.29 | 31.00 | 30.29 | 30.58 | 30.58 | 78,500 |
|
Dec 29, 2025
|
29.85 | 30.34 | 29.85 | 30.27 | 30.27 | 43,400 |
|
Dec 24, 2025
|
30.28 | 30.37 | 30.10 | 30.10 | 30.10 | 10,200 |
|
Dec 23, 2025
|
30.65 | 30.65 | 30.30 | 30.44 | 30.44 | 27,700 |
|
Dec 22, 2025
|
30.13 | 30.80 | 29.96 | 30.50 | 30.50 | 51,600 |
|
Dec 19, 2025
|
30.39 | 30.61 | 29.98 | 30.23 | 30.23 | 41,200 |
|
Dec 18, 2025
|
30.41 | 30.47 | 29.92 | 30.34 | 30.34 | 78,000 |
|
Dec 17, 2025
|
30.61 | 31.37 | 29.91 | 29.93 | 29.93 | 34,400 |
|
Dec 16, 2025
|
29.96 | 30.91 | 29.96 | 30.77 | 30.77 | 24,100 |
|
Dec 15, 2025
|
30.33 | 30.45 | 29.92 | 30.20 | 30.20 | 43,200 |
|
Dec 12, 2025
|
30.28 | 30.44 | 30.00 | 30.29 | 30.29 | 25,400 |
|
Dec 11, 2025
|
30.61 | 30.91 | 30.03 | 30.27 | 30.27 | 35,700 |
|
Dec 10, 2025
|
30.47 | 31.26 | 30.00 | 30.59 | 30.59 | 61,300 |
|
Dec 9, 2025
|
29.83 | 30.28 | 29.68 | 29.98 | 29.98 | 67,200 |
|
Dec 8, 2025
|
30.16 | 30.19 | 29.79 | 29.87 | 29.87 | 46,600 |
|
Dec 5, 2025
|
30.39 | 30.39 | 29.90 | 30.00 | 30.00 | 36,700 |
|
Dec 4, 2025
|
30.16 | 30.55 | 30.06 | 30.37 | 30.37 | 34,300 |
|
Dec 3, 2025
|
29.53 | 30.20 | 29.53 | 30.18 | 30.18 | 31,200 |
|
Dec 2, 2025
|
29.18 | 29.95 | 28.88 | 29.78 | 29.78 | 62,500 |
|
Dec 1, 2025
|
29.11 | 29.61 | 28.77 | 28.81 | 28.81 | 160,300 |
|
Nov 28, 2025
|
29.26 | 29.71 | 29.11 | 29.32 | 29.32 | 43,700 |
|
Nov 27, 2025
|
28.96 | 29.32 | 28.96 | 29.26 | 29.26 | 35,900 |
|
Nov 26, 2025
|
30.01 | 30.01 | 28.79 | 29.21 | 29.21 | 69,900 |
|
Nov 25, 2025
|
29.29 | 30.07 | 29.29 | 29.95 | 29.95 | 46,300 |
|
Nov 24, 2025
|
30.01 | 30.01 | 29.58 | 29.73 | 29.73 | 116,700 |
|
Nov 21, 2025
|
28.92 | 29.97 | 28.73 | 29.76 | 29.76 | 166,300 |
|
Nov 20, 2025
|
29.56 | 29.87 | 28.86 | 28.90 | 28.90 | 201,700 |
|
Nov 19, 2025
|
28.99 | 29.40 | 28.32 | 29.22 | 29.22 | 99,000 |
|
Nov 18, 2025
|
29.80 | 29.99 | 28.76 | 28.93 | 28.93 | 56,700 |
|
Nov 17, 2025
|
30.95 | 31.22 | 29.81 | 29.86 | 29.86 | 60,500 |
|
Nov 14, 2025
|
31.12 | 31.53 | 30.89 | 31.10 | 31.10 | 71,000 |
|
Nov 13, 2025
|
32.91 | 32.91 | 31.79 | 31.88 | 31.88 | 56,700 |
|
Nov 12, 2025
|
33.32 | 33.38 | 32.64 | 33.00 | 33.00 | 49,700 |
|
Nov 11, 2025
|
32.98 | 33.02 | 32.58 | 33.02 | 33.02 | 57,400 |
|
Nov 10, 2025
|
33.19 | 33.91 | 32.73 | 33.12 | 33.12 | 126,500 |
|
Nov 7, 2025
|
35.07 | 36.08 | 31.94 | 32.91 | 32.91 | 170,500 |
|
Nov 6, 2025
|
35.02 | 35.53 | 34.23 | 34.44 | 34.44 | 50,400 |
|
Nov 5, 2025
|
35.13 | 35.65 | 34.67 | 35.61 | 35.61 | 35,200 |
|
Nov 4, 2025
|
35.31 | 35.79 | 34.24 | 34.62 | 34.62 | 37,100 |
|
Nov 3, 2025
|
35.55 | 36.05 | 35.09 | 35.92 | 35.92 | 71,600 |
|
Oct 31, 2025
|
35.46 | 35.51 | 34.34 | 35.15 | 35.15 | 93,600 |
|
Oct 30, 2025
|
35.81 | 36.01 | 34.73 | 34.86 | 34.86 | 60,900 |
