Amsterdam - Delayed Quote
EUR
Flow Traders Ltd. (FLOW.AS)
22.76
-1.08
(-4.53%)
At close: October 30 at 5:36:19 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
|
23.74 | 23.78 | 22.76 | 22.76 | 22.76 | 648,577 |
|
Oct 29, 2026
|
22.94 | 23.84 | 21.80 | 23.84 | 23.84 | 872,413 |
|
Oct 28, 2026
|
25.00 | 25.02 | 24.66 | 24.68 | 24.68 | 143,036 |
|
Oct 27, 2026
|
25.12 | 25.36 | 25.00 | 25.04 | 25.04 | 109,440 |
|
Oct 26, 2026
|
25.44 | 25.52 | 25.12 | 25.22 | 25.22 | 72,183 |
|
Oct 23, 2026
|
25.44 | 25.56 | 25.04 | 25.36 | 25.36 | 79,664 |
|
Oct 22, 2026
|
24.98 | 26.10 | 24.96 | 25.54 | 25.54 | 171,747 |
|
Oct 21, 2026
|
25.30 | 25.30 | 24.84 | 24.90 | 24.90 | 90,934 |
|
Oct 20, 2026
|
25.12 | 25.30 | 24.70 | 25.00 | 25.00 | 174,739 |
|
Oct 19, 2026
|
25.28 | 25.52 | 25.12 | 25.28 | 25.28 | 148,776 |
|
Oct 16, 2026
|
25.40 | 25.46 | 25.04 | 25.10 | 25.10 | 65,185 |
|
Oct 15, 2026
|
25.40 | 25.52 | 25.16 | 25.40 | 25.40 | 108,866 |
|
Oct 14, 2026
|
25.50 | 25.64 | 25.28 | 25.50 | 25.50 | 125,555 |
|
Oct 13, 2026
|
25.66 | 25.86 | 25.50 | 25.68 | 25.68 | 122,115 |
|
Oct 12, 2026
|
25.60 | 25.98 | 25.60 | 25.84 | 25.84 | 84,786 |
|
Oct 9, 2026
|
25.46 | 25.74 | 25.40 | 25.70 | 25.70 | 87,816 |
|
Oct 8, 2026
|
25.66 | 25.78 | 25.32 | 25.32 | 25.32 | 90,589 |
|
Oct 7, 2026
|
26.30 | 26.40 | 25.74 | 25.78 | 25.78 | 91,843 |
|
Oct 6, 2026
|
26.52 | 26.90 | 26.30 | 26.46 | 26.46 | 90,422 |
|
Oct 5, 2026
|
26.42 | 26.62 | 26.28 | 26.60 | 26.60 | 80,272 |
|
Oct 2, 2026
|
26.50 | 26.56 | 26.18 | 26.36 | 26.36 | 74,281 |
|
Oct 1, 2026
|
26.48 | 26.86 | 26.14 | 26.56 | 26.56 | 61,510 |
|
Sep 30, 2026
|
26.46 | 26.62 | 26.28 | 26.28 | 26.28 | 64,102 |
|
Sep 29, 2026
|
26.56 | 26.56 | 26.24 | 26.38 | 26.38 | 62,076 |
|
Sep 28, 2026
|
27.12 | 27.26 | 26.46 | 26.46 | 26.46 | 93,870 |
|
Sep 25, 2026
|
26.90 | 27.41 | 26.62 | 26.92 | 26.92 | 212,620 |
|
Sep 24, 2026
|
28.44 | 28.44 | 28.16 | 28.28 | 28.28 | 32,980 |
|
Sep 23, 2026
|
28.26 | 28.46 | 28.04 | 28.38 | 28.38 | 39,813 |
|
Sep 22, 2026
|
28.74 | 28.74 | 28.24 | 28.36 | 28.36 | 64,655 |
|
Sep 21, 2026
|
28.48 | 28.90 | 28.36 | 28.74 | 28.74 | 72,101 |
|
Sep 18, 2026
|
28.00 | 28.54 | 28.00 | 28.54 | 28.54 | 74,858 |
|
Sep 17, 2026
|
28.08 | 28.24 | 28.00 | 28.14 | 28.14 | 51,252 |
|
Sep 16, 2026
|
28.24 | 28.28 | 27.98 | 28.22 | 28.22 | 51,900 |
|
Sep 15, 2026
|
28.68 | 28.92 | 28.22 | 28.22 | 28.22 | 79,129 |
|
Sep 14, 2026
|
28.70 | 29.26 | 28.66 | 28.90 | 28.90 | 73,099 |
|
Sep 11, 2026
|
28.50 | 29.04 | 28.34 | 28.74 | 28.74 | 69,194 |
|
Sep 10, 2026
|
28.38 | 28.62 | 28.38 | 28.48 | 28.48 | 46,678 |
|
Sep 9, 2026
|
28.68 | 28.72 | 28.34 | 28.52 | 28.52 | 51,143 |
|
Sep 8, 2026
|
28.76 | 29.10 | 28.54 | 28.80 | 28.80 | 42,232 |
|
Sep 7, 2026
|
28.88 | 28.88 | 28.62 | 28.74 | 28.74 | 45,399 |
|
Sep 4, 2026
|
28.82 | 28.94 | 28.56 | 28.74 | 28.74 | 59,534 |
|
Sep 3, 2026
|
29.00 | 29.02 | 28.44 | 28.98 | 28.98 | 43,646 |
|
Sep 2, 2026
|
28.84 | 29.02 | 28.50 | 29.02 | 29.02 | 63,237 |
|
Sep 1, 2026
|
29.28 | 29.28 | 28.80 | 28.86 | 28.86 | 52,546 |
|
Aug 31, 2026
|
29.44 | 29.60 | 29.18 | 29.28 | 29.28 | 130,890 |
|
Aug 28, 2026
|
29.06 | 29.78 | 29.06 | 29.44 | 29.44 | 186,280 |
|
Aug 27, 2026
|
28.92 | 29.06 | 28.48 | 29.06 | 29.06 | 87,794 |
|
Aug 26, 2026
|
29.38 | 29.38 | 28.74 | 28.78 | 28.78 | 112,843 |
|
Aug 25, 2026
|
29.20 | 29.56 | 29.04 | 29.22 | 29.22 | 108,754 |
|
Aug 24, 2026
|
28.34 | 29.12 | 28.30 | 29.12 | 29.12 | 194,472 |
|
Aug 21, 2026
|
27.70 | 28.24 | 27.56 | 28.24 | 28.24 | 85,537 |
|
Aug 20, 2026
|
27.54 | 27.68 | 27.42 | 27.62 | 27.62 | 57,263 |
|
Aug 19, 2026
|
27.98 | 28.02 | 27.54 | 27.62 | 27.62 | 88,378 |
|
Aug 18, 2026
|
27.66 | 28.06 | 27.66 | 27.82 | 27.82 | 99,106 |
|
Aug 17, 2026
|
27.64 | 27.96 | 27.36 | 27.64 | 27.64 | 102,833 |
|
Aug 14, 2026
|
27.52 | 27.86 | 27.46 | 27.56 | 27.56 | 107,676 |
|
Aug 13, 2026
|
27.42 | 27.66 | 27.38 | 27.60 | 27.60 | 94,353 |
|
Aug 12, 2026
|
27.50 | 27.60 | 27.04 | 27.36 | 27.36 | 74,479 |
|
Aug 11, 2026
|
27.08 | 27.52 | 26.98 | 27.50 | 27.50 | 102,244 |
|
Aug 10, 2026
|
27.12 | 27.34 | 27.00 | 27.22 | 27.22 | 103,743 |
|
Aug 7, 2026
|
26.72 | 27.14 | 26.64 | 27.00 | 27.00 | 120,960 |
|
Aug 6, 2026
|
26.74 | 26.88 | 26.32 | 26.84 | 26.84 | 90,405 |
|
Aug 5, 2026
|
26.44 | 26.74 | 26.28 | 26.64 | 26.64 | 106,614 |
|
Aug 4, 2026
|
26.64 | 26.74 | 26.34 | 26.52 | 26.52 | 92,545 |
|
Aug 3, 2026
|
26.52 | 26.82 | 26.00 | 26.64 | 26.64 | 123,082 |
|
Jul 31, 2026
|
26.02 | 26.48 | 25.80 | 26.48 | 26.48 | 214,085 |
|
Jul 30, 2026
|
25.98 | 27.14 | 25.76 | 25.78 | 25.78 | 276,897 |
|
Jul 29, 2026
|
25.68 | 25.76 | 25.32 | 25.40 | 25.40 | 94,350 |
|
Jul 28, 2026
|
25.96 | 26.12 | 25.74 | 25.74 | 25.74 | 66,582 |
|
Jul 27, 2026
|
26.16 | 26.22 | 25.96 | 25.96 | 25.96 | 96,439 |
|
Jul 24, 2026
|
26.06 | 26.42 | 26.06 | 26.16 | 26.16 | 59,817 |
|
Jul 23, 2026
|
26.60 | 26.60 | 25.90 | 25.98 | 25.98 | 89,299 |
|
Jul 22, 2026
|
25.94 | 26.64 | 25.84 | 26.38 | 26.38 | 181,343 |
|
Jul 21, 2026
|
25.90 | 25.90 | 25.58 | 25.84 | 25.84 | 51,317 |
|
Jul 20, 2026
|
25.84 | 26.12 | 25.78 | 25.82 | 25.82 | 98,920 |
|
Jul 17, 2026
|
26.50 | 26.66 | 25.86 | 25.96 | 25.96 | 115,797 |
|
Jul 16, 2026
|
26.24 | 26.58 | 26.20 | 26.48 | 26.48 | 174,658 |
|
Jul 15, 2026
|
25.60 | 26.22 | 25.58 | 26.00 | 26.00 | 158,488 |
|
Jul 14, 2026
|
25.60 | 25.72 | 25.36 | 25.64 | 25.64 | 89,339 |
|
Jul 13, 2026
|
25.80 | 26.16 | 25.46 | 25.46 | 25.46 | 118,324 |
|
Jul 10, 2026
|
25.84 | 26.00 | 25.52 | 25.68 | 25.68 | 69,227 |
|
Jul 9, 2026
|
25.94 | 25.94 | 25.54 | 25.76 | 25.76 | 102,387 |
|
Jul 8, 2026
|
25.80 | 25.96 | 25.70 | 25.84 | 25.84 | 88,464 |
|
Jul 7, 2026
|
26.08 | 26.26 | 25.72 | 25.84 | 25.84 | 85,440 |
|
Jul 6, 2026
|
25.76 | 26.06 | 25.62 | 25.96 | 25.96 | 121,274 |
|
Jul 3, 2026
|
25.76 | 25.78 | 25.46 | 25.64 | 25.64 | 77,674 |
|
Jul 2, 2026
|
25.88 | 25.98 | 25.12 | 25.80 | 25.80 | 157,796 |
|
Jul 1, 2026
|
25.82 | 25.94 | 25.54 | 25.82 | 25.82 | 71,843 |
|
Jun 30, 2026
|
25.78 | 25.82 | 25.50 | 25.82 | 25.82 | 112,911 |
|
Jun 29, 2026
|
25.70 | 25.86 | 25.46 | 25.72 | 25.72 | 77,222 |
|
Jun 26, 2026
|
25.72 | 25.78 | 25.24 | 25.58 | 25.58 | 167,255 |
|
Jun 25, 2026
|
25.98 | 26.08 | 25.60 | 25.82 | 25.82 | 130,430 |
|
Jun 24, 2026
|
26.30 | 26.48 | 25.80 | 26.00 | 26.00 | 109,491 |
|
Jun 23, 2026
|
25.54 | 26.44 | 25.22 | 26.22 | 26.22 | 229,797 |
|
Jun 22, 2026
|
25.84 | 25.98 | 25.68 | 25.82 | 25.82 | 98,898 |
|
Jun 19, 2026
|
25.74 | 25.96 | 25.68 | 25.82 | 25.82 | 83,227 |
|
Jun 18, 2026
|
26.02 | 26.02 | 25.46 | 25.64 | 25.64 | 101,641 |
|
Jun 17, 2026
|
25.70 | 26.00 | 25.60 | 25.94 | 25.94 | 86,202 |
|
Jun 16, 2026
|
25.80 | 25.94 | 25.66 | 25.84 | 25.84 | 71,531 |
|
Jun 15, 2026
|
26.10 | 26.24 | 25.66 | 25.68 | 25.68 | 176,857 |
|
Jun 12, 2026
|
25.40 | 26.34 | 25.40 | 26.32 | 26.32 | 219,625 |
|
Jun 11, 2026
|
25.10 | 25.72 | 25.00 | 25.54 | 25.54 | 128,060 |
|
Jun 10, 2026
|
24.98 | 25.38 | 24.88 | 25.36 | 25.36 | 137,102 |
|
Jun 9, 2026
|
24.96 | 25.12 | 24.92 | 25.04 | 25.04 | 88,726 |
|
Jun 8, 2026
|
25.38 | 25.42 | 25.00 | 25.02 | 25.02 | 155,586 |
|
Jun 5, 2026
|
24.70 | 25.12 | 24.70 | 25.02 | 25.02 | 135,419 |
|
Jun 4, 2026
|
24.20 | 24.88 | 24.18 | 24.72 | 24.72 | 138,182 |
|
Jun 3, 2026
|
24.44 | 24.50 | 24.14 | 24.22 | 24.22 | 243,548 |
|
Jun 2, 2026
|
24.88 | 24.94 | 24.44 | 24.44 | 24.44 | 163,989 |
|
Jun 1, 2026
|
24.80 | 24.94 | 24.42 | 24.78 | 24.78 | 262,641 |
|
May 29, 2026
|
25.30 | 25.30 | 24.52 | 24.80 | 24.80 | 490,039 |
|
May 28, 2026
|
25.48 | 26.04 | 25.26 | 25.30 | 25.30 | 464,150 |
|
May 27, 2026
|
28.40 | 28.44 | 25.24 | 25.52 | 25.52 | 1,464,448 |
|
May 26, 2026
|
29.74 | 30.02 | 29.52 | 29.60 | 29.60 | 48,478 |
|
May 25, 2026
|
29.98 | 30.16 | 29.76 | 29.92 | 29.92 | 57,901 |
|
May 22, 2026
|
30.16 | 30.30 | 29.84 | 30.08 | 30.08 | 53,151 |
|
May 21, 2026
|
30.24 | 30.48 | 30.10 | 30.32 | 30.32 | 75,156 |
|
May 20, 2026
|
30.10 | 30.46 | 29.96 | 30.34 | 30.34 | 107,597 |
|
May 19, 2026
|
29.70 | 30.14 | 29.48 | 29.96 | 29.96 | 156,661 |
|
May 18, 2026
|
29.70 | 29.88 | 29.34 | 29.78 | 29.78 | 93,980 |
|
May 15, 2026
|
29.38 | 29.70 | 29.12 | 29.70 | 29.70 | 165,420 |
|
May 14, 2026
|
29.16 | 29.34 | 28.84 | 29.12 | 29.12 | 113,051 |
|
May 13, 2026
|
28.98 | 29.06 | 28.70 | 28.88 | 28.88 | 109,353 |
|
May 12, 2026
|
28.52 | 28.98 | 28.40 | 28.86 | 28.86 | 107,172 |
|
May 11, 2026
|
28.54 | 28.70 | 28.38 | 28.48 | 28.48 | 76,590 |
|
May 8, 2026
|
28.08 | 28.70 | 28.00 | 28.56 | 28.56 | 101,832 |
|
May 7, 2026
|
28.22 | 28.44 | 28.06 | 28.14 | 28.14 | 51,027 |
|
May 6, 2026
|
28.40 | 28.44 | 27.90 | 28.30 | 28.30 | 104,573 |
|
May 5, 2026
|
28.68 | 28.68 | 28.20 | 28.40 | 28.40 | 115,512 |
|
May 4, 2026
|
27.60 | 28.38 | 27.42 | 28.38 | 28.38 | 145,671 |
|
Apr 30, 2026
|
27.40 | 27.54 | 26.70 | 27.42 | 27.42 | 188,262 |
|
Apr 29, 2026
|
28.06 | 28.18 | 27.30 | 27.46 | 27.46 | 112,672 |
|
Apr 28, 2026
|
28.30 | 28.54 | 28.12 | 28.32 | 28.32 | 106,552 |
|
Apr 27, 2026
|
27.90 | 28.28 | 26.96 | 28.28 | 28.28 | 178,757 |
|
Apr 24, 2026
|
28.12 | 29.30 | 27.70 | 28.22 | 28.22 | 329,499 |
|
Apr 23, 2026
|
28.00 | 28.28 | 27.70 | 27.92 | 27.92 | 138,434 |
|
Apr 22, 2026
|
28.16 | 28.24 | 27.88 | 27.90 | 27.90 | 125,660 |
|
Apr 21, 2026
|
28.14 | 28.44 | 27.90 | 28.18 | 28.18 | 132,356 |
|
Apr 20, 2026
|
28.02 | 28.48 | 28.00 | 28.22 | 28.22 | 135,223 |
|
Apr 17, 2026
|
28.48 | 28.88 | 27.96 | 27.96 | 27.96 | 158,481 |
|
Apr 16, 2026
|
28.62 | 28.96 | 28.46 | 28.46 | 28.46 | 77,794 |
|
Apr 15, 2026
|
28.84 | 29.02 | 28.48 | 28.54 | 28.54 | 91,858 |
|
Apr 14, 2026
|
28.88 | 29.18 | 28.60 | 28.78 | 28.78 | 100,369 |
|
Apr 13, 2026
|
28.52 | 28.98 | 28.52 | 28.98 | 28.98 | 72,599 |
|
Apr 10, 2026
|
28.50 | 28.94 | 28.44 | 28.44 | 28.44 | 95,887 |
|
Apr 9, 2026
|
27.98 | 28.56 | 27.94 | 28.56 | 28.56 | 123,335 |
|
Apr 8, 2026
|
28.00 | 28.16 | 27.54 | 27.98 | 27.98 | 143,865 |
|
Apr 7, 2026
|
27.92 | 28.62 | 27.90 | 28.30 | 28.30 | 135,658 |
|
Apr 2, 2026
|
27.60 | 28.00 | 27.40 | 27.84 | 27.84 | 106,054 |
|
Apr 1, 2026
|
27.32 | 27.69 | 27.28 | 27.56 | 27.56 | 110,958 |
|
Mar 31, 2026
|
27.84 | 27.86 | 27.56 | 27.70 | 27.70 | 84,598 |
|
Mar 30, 2026
|
27.90 | 27.90 | 27.18 | 27.76 | 27.76 | 204,967 |
|
Mar 27, 2026
|
28.00 | 28.50 | 27.62 | 27.62 | 27.62 | 137,711 |
|
Mar 26, 2026
|
27.80 | 28.12 | 27.58 | 27.88 | 27.88 | 107,683 |
|
Mar 25, 2026
|
27.56 | 28.14 | 27.56 | 27.82 | 27.82 | 162,973 |
|
Mar 24, 2026
|
27.40 | 27.76 | 27.20 | 27.56 | 27.56 | 90,468 |
|
Mar 23, 2026
|
27.36 | 27.84 | 26.86 | 27.32 | 27.32 | 313,236 |
|
Mar 20, 2026
|
27.44 | 27.50 | 26.84 | 26.84 | 26.84 | 185,607 |
|
Mar 19, 2026
|
27.56 | 27.94 | 27.34 | 27.54 | 27.54 | 173,183 |
|
Mar 18, 2026
|
27.48 | 27.70 | 27.28 | 27.34 | 27.34 | 101,340 |
|
Mar 17, 2026
|
27.80 | 27.89 | 27.32 | 27.48 | 27.48 | 48,112 |
|
Mar 16, 2026
|
27.88 | 27.88 | 27.38 | 27.66 | 27.66 | 68,386 |
|
Mar 13, 2026
|
27.84 | 28.12 | 27.68 | 27.88 | 27.88 | 81,670 |
|
Mar 12, 2026
|
27.26 | 27.86 | 27.06 | 27.64 | 27.64 | 109,446 |
|
Mar 11, 2026
|
27.50 | 27.54 | 27.12 | 27.18 | 27.18 | 68,929 |
|
Mar 10, 2026
|
27.74 | 27.80 | 27.20 | 27.50 | 27.50 | 142,392 |
|
Mar 9, 2026
|
27.98 | 28.56 | 27.84 | 27.90 | 27.90 | 216,368 |
|
Mar 6, 2026
|
27.22 | 27.70 | 27.06 | 27.50 | 27.50 | 130,289 |
|
Mar 5, 2026
|
27.22 | 27.52 | 26.62 | 27.40 | 27.40 | 121,728 |
|
Mar 4, 2026
|
27.90 | 27.96 | 27.04 | 27.16 | 27.16 | 187,999 |
|
Mar 3, 2026
|
27.10 | 28.12 | 26.72 | 27.84 | 27.84 | 272,808 |
|
Mar 2, 2026
|
26.80 | 27.38 | 26.62 | 27.00 | 27.00 | 172,876 |
|
Feb 27, 2026
|
26.26 | 26.56 | 26.00 | 26.42 | 26.42 | 111,533 |
|
Feb 26, 2026
|
25.84 | 26.36 | 25.80 | 26.16 | 26.16 | 100,572 |
|
Feb 25, 2026
|
25.66 | 25.76 | 25.40 | 25.76 | 25.76 | 83,734 |
|
Feb 24, 2026
|
26.00 | 26.26 | 25.60 | 25.68 | 25.68 | 102,513 |
|
Feb 23, 2026
|
26.36 | 26.48 | 26.02 | 26.14 | 26.14 | 104,717 |
|
Feb 20, 2026
|
26.10 | 26.26 | 25.94 | 26.26 | 26.26 | 68,994 |
|
Feb 19, 2026
|
26.38 | 26.46 | 26.00 | 26.12 | 26.12 | 77,117 |
|
Feb 18, 2026
|
26.10 | 26.50 | 26.08 | 26.30 | 26.30 | 93,161 |
|
Feb 17, 2026
|
25.68 | 26.40 | 25.40 | 26.32 | 26.32 | 116,789 |
|
Feb 16, 2026
|
25.80 | 25.92 | 25.54 | 25.54 | 25.54 | 87,835 |
|
Feb 13, 2026
|
26.44 | 26.50 | 25.42 | 25.68 | 25.68 | 196,357 |
|
Feb 12, 2026
|
25.04 | 27.16 | 25.02 | 26.78 | 26.78 | 266,580 |
|
Feb 11, 2026
|
26.98 | 26.98 | 25.68 | 25.80 | 25.80 | 211,942 |
|
Feb 10, 2026
|
26.70 | 27.00 | 26.50 | 26.98 | 26.98 | 139,366 |
|
Feb 9, 2026
|
26.54 | 26.98 | 26.36 | 26.72 | 26.72 | 99,056 |
|
Feb 6, 2026
|
27.14 | 27.22 | 26.48 | 26.48 | 26.48 | 138,936 |
|
Feb 5, 2026
|
27.24 | 27.30 | 26.94 | 27.24 | 27.24 | 91,811 |
|
Feb 4, 2026
|
27.14 | 27.42 | 26.90 | 27.24 | 27.24 | 60,885 |
|
Feb 3, 2026
|
27.52 | 27.54 | 27.16 | 27.18 | 27.18 | 133,487 |
|
Feb 2, 2026
|
27.70 | 28.12 | 27.10 | 27.34 | 27.34 | 185,012 |
|
Jan 30, 2026
|
27.82 | 28.10 | 27.44 | 27.46 | 27.46 | 316,076 |
|
Jan 29, 2026
|
27.24 | 27.72 | 27.16 | 27.62 | 27.62 | 145,149 |
|
Jan 28, 2026
|
27.30 | 27.50 | 27.12 | 27.14 | 27.14 | 64,934 |
|
Jan 27, 2026
|
27.04 | 27.30 | 26.98 | 27.26 | 27.26 | 84,417 |
|
Jan 26, 2026
|
27.44 | 27.48 | 26.54 | 26.90 | 26.90 | 128,661 |
|
Jan 23, 2026
|
27.34 | 27.42 | 27.00 | 27.32 | 27.32 | 68,226 |
|
Jan 22, 2026
|
27.08 | 27.44 | 27.06 | 27.26 | 27.26 | 95,509 |
|
Jan 21, 2026
|
27.48 | 27.58 | 26.94 | 27.06 | 27.06 | 151,514 |
|
Jan 20, 2026
|
27.00 | 27.54 | 26.86 | 27.50 | 27.50 | 140,276 |
|
Jan 19, 2026
|
26.92 | 27.20 | 26.84 | 27.04 | 27.04 | 93,776 |
|
Jan 16, 2026
|
27.20 | 27.28 | 26.66 | 26.82 | 26.82 | 109,598 |
|
Jan 15, 2026
|
26.70 | 27.10 | 26.64 | 27.10 | 27.10 | 127,601 |
|
Jan 14, 2026
|
26.14 | 27.48 | 26.14 | 26.88 | 26.88 | 303,916 |
|
Jan 13, 2026
|
26.02 | 26.18 | 25.92 | 25.98 | 25.98 | 76,809 |
|
Jan 12, 2026
|
26.00 | 26.14 | 25.74 | 26.02 | 26.02 | 118,112 |
|
Jan 9, 2026
|
26.00 | 26.16 | 25.52 | 26.10 | 26.10 | 112,258 |
|
Jan 8, 2026
|
25.52 | 25.72 | 25.40 | 25.66 | 25.66 | 54,997 |
|
Jan 7, 2026
|
26.24 | 26.24 | 25.42 | 25.56 | 25.56 | 112,556 |
|
Jan 6, 2026
|
26.00 | 26.26 | 25.82 | 26.04 | 26.04 | 112,240 |
|
Jan 5, 2026
|
25.42 | 26.04 | 25.16 | 25.94 | 25.94 | 147,251 |
|
Jan 2, 2026
|
25.24 | 25.46 | 25.10 | 25.30 | 25.30 | 84,690 |
|
Dec 31, 2025
|
24.98 | 25.22 | 24.86 | 25.12 | 25.12 | 64,346 |
|
Dec 30, 2025
|
25.04 | 25.18 | 25.00 | 25.06 | 25.06 | 59,427 |
|
Dec 29, 2025
|
24.76 | 25.00 | 24.60 | 24.88 | 24.88 | 126,598 |
|
Dec 24, 2025
|
24.66 | 24.78 | 24.54 | 24.76 | 24.76 | 37,831 |
|
Dec 23, 2025
|
24.44 | 24.70 | 24.42 | 24.62 | 24.62 | 105,516 |
|
Dec 22, 2025
|
24.34 | 24.42 | 23.88 | 24.40 | 24.40 | 134,600 |
|
Dec 19, 2025
|
24.16 | 24.42 | 24.12 | 24.38 | 24.38 | 126,696 |
|
Dec 18, 2025
|
24.22 | 24.40 | 24.04 | 24.18 | 24.18 | 61,292 |
|
Dec 17, 2025
|
24.24 | 24.38 | 24.10 | 24.20 | 24.20 | 55,544 |
|
Dec 16, 2025
|
24.02 | 24.20 | 23.90 | 24.18 | 24.18 | 61,588 |
|
Dec 15, 2025
|
24.00 | 24.22 | 23.88 | 24.06 | 24.06 | 87,056 |
|
Dec 12, 2025
|
23.64 | 23.98 | 23.62 | 23.86 | 23.86 | 81,651 |
|
Dec 11, 2025
|
23.86 | 23.94 | 23.62 | 23.66 | 23.66 | 55,505 |
|
Dec 10, 2025
|
24.00 | 24.06 | 23.76 | 23.88 | 23.88 | 71,847 |
|
Dec 9, 2025
|
23.84 | 24.14 | 23.80 | 24.10 | 24.10 | 79,384 |
|
Dec 8, 2025
|
23.66 | 23.84 | 23.58 | 23.76 | 23.76 | 55,796 |
|
Dec 5, 2025
|
23.60 | 23.86 | 23.50 | 23.56 | 23.56 | 56,166 |
|
Dec 4, 2025
|
23.58 | 23.72 | 23.44 | 23.62 | 23.62 | 56,675 |
|
Dec 3, 2025
|
23.60 | 23.68 | 23.28 | 23.68 | 23.68 | 91,122 |
|
Dec 2, 2025
|
23.58 | 23.72 | 23.30 | 23.52 | 23.52 | 80,224 |
|
Dec 1, 2025
|
24.04 | 24.04 | 23.42 | 23.76 | 23.76 | 143,655 |
|
Nov 28, 2025
|
23.94 | 24.08 | 23.90 | 23.90 | 23.90 | 97,587 |
|
Nov 27, 2025
|
23.72 | 23.98 | 23.70 | 23.84 | 23.84 | 89,337 |
|
Nov 26, 2025
|
23.12 | 23.68 | 23.06 | 23.68 | 23.68 | 130,132 |
|
Nov 25, 2025
|
23.30 | 23.42 | 23.06 | 23.18 | 23.18 | 68,492 |
|
Nov 24, 2025
|
23.20 | 23.44 | 23.08 | 23.32 | 23.32 | 209,325 |
|
Nov 21, 2025
|
23.02 | 23.42 | 22.86 | 23.28 | 23.28 | 173,816 |
|
Nov 20, 2025
|
23.00 | 23.00 | 22.62 | 22.78 | 22.78 | 138,034 |
|
Nov 19, 2025
|
23.10 | 23.20 | 22.88 | 22.90 | 22.90 | 80,295 |
|
Nov 18, 2025
|
22.92 | 23.22 | 22.76 | 23.18 | 23.18 | 177,298 |
|
Nov 17, 2025
|
23.14 | 23.14 | 22.76 | 22.92 | 22.92 | 120,550 |
|
Nov 14, 2025
|
23.44 | 23.46 | 22.88 | 23.02 | 23.02 | 168,014 |
|
Nov 13, 2025
|
23.20 | 23.42 | 23.20 | 23.30 | 23.30 | 81,072 |
|
Nov 12, 2025
|
23.50 | 23.50 | 23.10 | 23.28 | 23.28 | 95,147 |
|
Nov 11, 2025
|
23.56 | 23.58 | 23.32 | 23.46 | 23.46 | 74,721 |
|
Nov 10, 2025
|
23.70 | 23.70 | 23.38 | 23.38 | 23.38 | 95,738 |
|
Nov 7, 2025
|
23.74 | 23.80 | 23.48 | 23.68 | 23.68 | 101,152 |
|
Nov 6, 2025
|
23.70 | 23.90 | 23.44 | 23.76 | 23.76 | 190,825 |
|
Nov 5, 2025
|
23.82 | 24.16 | 23.70 | 23.76 | 23.76 | 139,414 |
|
Nov 4, 2025
|
23.88 | 24.06 | 23.52 | 24.02 | 24.02 | 135,330 |
|
Nov 3, 2025
|
23.94 | 24.02 | 23.72 | 23.82 | 23.82 | 142,287 |
|
Oct 31, 2025
|
23.70 | 24.08 | 23.58 | 23.86 | 23.86 | 239,889 |
|
Oct 30, 2025
|
23.38 | 23.58 | 22.10 | 23.32 | 23.32 | 1,008,674 |
