Stockholm - Delayed Quote
SEK
Genovis AB (publ.) (GENO.ST)
21.25
-0.20
(-0.93%)
At close: 5:29:52 PM GMT+1
Currency in SEK
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 3, 2026
|
21.40 | 21.55 | 20.75 | 21.25 | 21.25 | 88,102 |
|
Nov 2, 2026
|
21.80 | 21.90 | 21.10 | 21.45 | 21.45 | 74,505 |
|
Oct 30, 2026
|
21.65 | 22.50 | 21.60 | 21.65 | 21.65 | 64,867 |
|
Oct 29, 2026
|
22.00 | 22.10 | 21.65 | 21.80 | 21.80 | 78,952 |
|
Oct 28, 2026
|
21.55 | 22.45 | 21.55 | 22.00 | 22.00 | 201,474 |
|
Oct 27, 2026
|
21.15 | 21.60 | 20.75 | 21.60 | 21.60 | 107,820 |
|
Oct 26, 2026
|
21.05 | 22.00 | 20.65 | 20.95 | 20.95 | 154,205 |
|
Oct 23, 2026
|
20.25 | 21.10 | 20.05 | 21.05 | 21.05 | 224,332 |
|
Oct 22, 2026
|
20.45 | 20.95 | 20.10 | 20.40 | 20.40 | 168,843 |
|
Oct 21, 2026
|
20.35 | 20.70 | 19.90 | 20.65 | 20.65 | 136,148 |
|
Oct 20, 2026
|
20.15 | 20.30 | 19.84 | 20.25 | 20.25 | 129,834 |
|
Oct 19, 2026
|
20.30 | 20.60 | 20.10 | 20.15 | 20.15 | 161,154 |
|
Oct 16, 2026
|
20.00 | 20.80 | 20.00 | 20.45 | 20.45 | 274,119 |
|
Oct 15, 2026
|
19.80 | 20.25 | 19.36 | 20.00 | 20.00 | 84,337 |
|
Oct 14, 2026
|
20.05 | 20.40 | 19.78 | 19.82 | 19.82 | 180,347 |
|
Oct 13, 2026
|
20.30 | 20.95 | 19.68 | 19.78 | 19.78 | 294,684 |
|
Oct 12, 2026
|
19.82 | 21.05 | 19.82 | 20.65 | 20.65 | 233,470 |
|
Oct 9, 2026
|
19.76 | 20.45 | 19.08 | 20.30 | 20.30 | 367,850 |
|
Oct 8, 2026
|
19.22 | 19.96 | 19.08 | 19.30 | 19.30 | 219,129 |
|
Oct 7, 2026
|
19.62 | 19.78 | 18.98 | 19.42 | 19.42 | 178,463 |
|
Oct 6, 2026
|
19.76 | 19.94 | 19.40 | 19.68 | 19.68 | 197,655 |
|
Oct 5, 2026
|
19.30 | 20.10 | 19.30 | 19.78 | 19.78 | 189,525 |
|
Oct 2, 2026
|
19.64 | 19.88 | 19.06 | 19.54 | 19.54 | 220,616 |
|
Oct 1, 2026
|
18.84 | 19.90 | 18.65 | 19.68 | 19.68 | 578,909 |
|
Sep 30, 2026
|
18.90 | 19.06 | 18.40 | 18.78 | 18.78 | 225,958 |
|
Sep 29, 2026
|
18.26 | 18.90 | 17.96 | 18.56 | 18.56 | 2,175,314 |
|
Sep 28, 2026
|
18.82 | 19.00 | 18.28 | 18.30 | 18.30 | 134,205 |
|
Sep 25, 2026
|
19.04 | 19.04 | 18.32 | 18.98 | 18.98 | 216,048 |
|
Sep 24, 2026
|
19.06 | 19.18 | 18.34 | 18.50 | 18.50 | 91,865 |
|
Sep 23, 2026
|
19.24 | 19.38 | 19.00 | 19.06 | 19.06 | 40,404 |
|
Sep 22, 2026
|
19.74 | 19.98 | 19.08 | 19.30 | 19.30 | 178,214 |
|
Sep 21, 2026
|
19.82 | 20.05 | 19.60 | 19.92 | 19.92 | 40,743 |
|
Sep 18, 2026
|
20.30 | 20.30 | 19.80 | 20.00 | 20.00 | 25,353 |
|
Sep 17, 2026
|
20.20 | 20.35 | 20.00 | 20.30 | 20.30 | 28,429 |
|
Sep 16, 2026
|
20.15 | 20.50 | 20.15 | 20.35 | 20.35 | 152,118 |
|
Sep 15, 2026
|
20.20 | 20.40 | 19.84 | 20.30 | 20.30 | 44,581 |
|
Sep 14, 2026
|
20.60 | 20.95 | 19.84 | 20.10 | 20.10 | 84,735 |
|
Sep 11, 2026
|
21.00 | 21.00 | 20.35 | 20.40 | 20.40 | 50,813 |
|
Sep 10, 2026
|
20.75 | 21.00 | 20.60 | 20.95 | 20.95 | 28,944 |
|
Sep 9, 2026
|
20.75 | 21.35 | 20.30 | 20.70 | 20.70 | 210,822 |
|
Sep 8, 2026
|
21.30 | 21.60 | 20.35 | 20.75 | 20.75 | 192,004 |
|
Sep 7, 2026
|
21.20 | 22.05 | 21.10 | 21.30 | 21.30 | 170,476 |
|
Sep 4, 2026
|
21.55 | 21.55 | 20.55 | 20.90 | 20.90 | 47,953 |
|
Sep 3, 2026
|
20.80 | 21.60 | 20.80 | 21.50 | 21.50 | 452,685 |
|
Sep 2, 2026
|
21.60 | 21.90 | 20.40 | 21.10 | 21.10 | 79,242 |
|
Sep 1, 2026
|
22.00 | 22.10 | 21.10 | 21.40 | 21.40 | 170,706 |
|
Aug 31, 2026
|
22.40 | 22.80 | 21.95 | 22.15 | 22.15 | 128,833 |
|
Aug 28, 2026
|
20.95 | 22.50 | 20.95 | 22.40 | 22.40 | 152,218 |
|
Aug 27, 2026
|
20.80 | 21.00 | 20.30 | 20.70 | 20.70 | 42,305 |
|
Aug 26, 2026
|
20.10 | 20.75 | 19.82 | 20.70 | 20.70 | 86,342 |
|
Aug 25, 2026
|
20.05 | 20.20 | 19.92 | 20.15 | 20.15 | 20,547 |
|
Aug 24, 2026
|
20.35 | 20.50 | 19.92 | 20.00 | 20.00 | 41,734 |
|
Aug 21, 2026
|
19.98 | 20.40 | 19.54 | 20.10 | 20.10 | 570,848 |
|
Aug 20, 2026
|
19.58 | 20.50 | 19.58 | 19.84 | 19.84 | 269,687 |
|
Aug 19, 2026
|
19.20 | 19.78 | 19.00 | 19.60 | 19.60 | 179,005 |
|
Aug 18, 2026
|
19.88 | 19.96 | 19.12 | 19.58 | 19.58 | 24,485 |
|
Aug 17, 2026
|
19.04 | 20.00 | 19.04 | 19.88 | 19.88 | 24,079 |
|
Aug 14, 2026
|
20.00 | 20.00 | 19.60 | 19.60 | 19.60 | 30,532 |
|
Aug 13, 2026
|
19.88 | 20.85 | 19.62 | 19.98 | 19.98 | 362,436 |
|
Aug 12, 2026
|
19.60 | 19.90 | 19.50 | 19.88 | 19.88 | 329,083 |
|
Aug 11, 2026
|
19.80 | 19.88 | 19.52 | 19.82 | 19.82 | 45,647 |
|
Aug 10, 2026
|
19.52 | 20.00 | 19.38 | 19.70 | 19.70 | 33,849 |
|
Aug 7, 2026
|
19.80 | 20.00 | 19.50 | 19.80 | 19.80 | 23,366 |
|
Aug 6, 2026
|
19.32 | 19.80 | 19.32 | 19.78 | 19.78 | 13,367 |
|
Aug 5, 2026
|
19.64 | 19.64 | 19.10 | 19.34 | 19.34 | 9,001 |
|
Aug 4, 2026
|
19.10 | 19.62 | 19.10 | 19.10 | 19.10 | 19,819 |
|
Aug 3, 2026
|
19.60 | 19.88 | 18.90 | 19.12 | 19.12 | 48,390 |
|
Jul 31, 2026
|
19.74 | 19.90 | 18.96 | 19.58 | 19.58 | 34,470 |
|
Jul 30, 2026
|
19.60 | 20.85 | 19.44 | 19.72 | 19.72 | 54,833 |
|
Jul 29, 2026
|
19.90 | 20.20 | 19.52 | 19.60 | 19.60 | 33,981 |
|
Jul 28, 2026
|
20.25 | 20.25 | 19.50 | 20.25 | 20.25 | 49,433 |
|
Jul 27, 2026
|
20.50 | 20.50 | 19.72 | 20.05 | 20.05 | 19,992 |
|
Jul 24, 2026
|
19.00 | 20.50 | 19.00 | 20.05 | 20.05 | 61,873 |
|
Jul 23, 2026
|
19.80 | 19.80 | 18.52 | 19.02 | 19.02 | 74,204 |
|
Jul 22, 2026
|
19.26 | 19.92 | 18.92 | 19.46 | 19.46 | 62,266 |
|
Jul 21, 2026
|
19.56 | 19.70 | 19.10 | 19.28 | 19.28 | 13,456 |
|
Jul 20, 2026
|
20.15 | 20.15 | 18.44 | 19.24 | 19.24 | 12,784 |
|
Jul 17, 2026
|
18.94 | 20.00 | 18.82 | 20.00 | 20.00 | 22,944 |
|
Jul 16, 2026
|
18.62 | 19.10 | 18.40 | 18.92 | 18.92 | 31,476 |
|
Jul 15, 2026
|
20.20 | 20.20 | 18.80 | 19.12 | 19.12 | 22,039 |
|
Jul 14, 2026
|
19.00 | 19.40 | 18.80 | 19.38 | 19.38 | 104,029 |
|
Jul 13, 2026
|
18.98 | 19.24 | 18.88 | 19.22 | 19.22 | 27,794 |
|
Jul 10, 2026
|
19.20 | 19.28 | 18.62 | 18.98 | 18.98 | 30,848 |
|
Jul 9, 2026
|
18.54 | 19.20 | 18.22 | 19.00 | 19.00 | 35,603 |
|
Jul 8, 2026
|
19.00 | 19.28 | 18.50 | 18.78 | 18.78 | 10,818 |
|
Jul 7, 2026
|
19.32 | 19.32 | 19.00 | 19.20 | 19.20 | 29,440 |
|
Jul 6, 2026
|
20.25 | 20.55 | 19.22 | 19.36 | 19.36 | 80,535 |
|
Jul 3, 2026
|
20.50 | 21.20 | 20.20 | 20.45 | 20.45 | 56,011 |
|
Jul 2, 2026
|
20.30 | 21.20 | 20.00 | 20.80 | 20.80 | 120,665 |
|
Jul 1, 2026
|
19.22 | 20.80 | 19.22 | 20.50 | 20.50 | 151,120 |
|
Jun 30, 2026
|
19.48 | 19.82 | 19.06 | 19.70 | 19.70 | 58,270 |
|
Jun 29, 2026
|
19.34 | 19.68 | 19.00 | 19.36 | 19.36 | 47,887 |
|
Jun 26, 2026
|
19.16 | 19.74 | 19.04 | 19.46 | 19.46 | 73,587 |
|
Jun 25, 2026
|
18.88 | 19.36 | 18.88 | 19.36 | 19.36 | 67,652 |
|
Jun 24, 2026
|
18.50 | 19.84 | 18.50 | 18.90 | 18.90 | 27,028 |
|
Jun 23, 2026
|
17.88 | 19.94 | 17.88 | 18.52 | 18.52 | 152,906 |
|
Jun 22, 2026
|
18.50 | 18.70 | 18.00 | 18.18 | 18.18 | 31,346 |
|
Jun 18, 2026
|
19.90 | 19.90 | 18.32 | 18.32 | 18.32 | 26,426 |
|
Jun 17, 2026
|
18.84 | 18.84 | 18.44 | 18.50 | 18.50 | 34,033 |
|
Jun 16, 2026
|
19.30 | 19.30 | 18.70 | 19.00 | 19.00 | 38,539 |
|
Jun 15, 2026
|
19.62 | 19.62 | 19.30 | 19.30 | 19.30 | 26,363 |
|
Jun 12, 2026
|
19.62 | 19.62 | 19.30 | 19.58 | 19.58 | 17,357 |
|
Jun 11, 2026
|
20.05 | 20.05 | 19.38 | 19.94 | 19.94 | 21,979 |
|
Jun 10, 2026
|
19.18 | 19.94 | 18.76 | 19.50 | 19.50 | 97,370 |
|
Jun 9, 2026
|
19.68 | 19.68 | 19.14 | 19.20 | 19.20 | 29,191 |
|
Jun 8, 2026
|
19.72 | 19.72 | 19.30 | 19.40 | 19.40 | 35,121 |
|
Jun 5, 2026
|
19.72 | 20.05 | 19.70 | 19.70 | 19.70 | 13,631 |
|
Jun 4, 2026
|
19.30 | 20.25 | 19.30 | 19.86 | 19.86 | 21,043 |
|
Jun 3, 2026
|
19.70 | 20.20 | 19.34 | 19.34 | 19.34 | 31,345 |
|
Jun 2, 2026
|
19.28 | 20.10 | 19.00 | 20.10 | 20.10 | 26,750 |
|
Jun 1, 2026
|
19.96 | 20.55 | 19.24 | 20.10 | 20.10 | 41,184 |
|
May 29, 2026
|
20.45 | 20.55 | 19.94 | 20.20 | 20.20 | 66,990 |
|
May 28, 2026
|
19.52 | 20.50 | 19.22 | 20.10 | 20.10 | 137,268 |
|
May 27, 2026
|
19.24 | 20.35 | 19.24 | 19.56 | 19.56 | 35,745 |
|
May 26, 2026
|
20.60 | 21.10 | 19.22 | 19.22 | 19.22 | 50,336 |
|
May 25, 2026
|
20.55 | 20.60 | 20.05 | 20.55 | 20.55 | 169,138 |
|
May 22, 2026
|
20.25 | 20.50 | 19.82 | 20.45 | 20.45 | 43,991 |
|
May 21, 2026
|
19.90 | 20.65 | 19.66 | 20.25 | 20.25 | 32,617 |
|
May 20, 2026
|
20.60 | 20.60 | 19.70 | 20.05 | 20.05 | 31,580 |
|
May 19, 2026
|
19.98 | 20.60 | 19.60 | 20.60 | 20.60 | 53,384 |
|
May 18, 2026
|
20.60 | 21.25 | 20.00 | 20.00 | 20.00 | 26,082 |
|
May 15, 2026
|
20.75 | 21.00 | 20.60 | 20.65 | 20.65 | 32,130 |
|
May 13, 2026
|
19.74 | 21.00 | 19.74 | 21.00 | 21.00 | 62,257 |
|
May 12, 2026
|
20.45 | 20.45 | 19.60 | 19.64 | 19.64 | 51,858 |
|
May 11, 2026
|
20.20 | 21.10 | 20.20 | 20.90 | 20.90 | 45,096 |
|
May 8, 2026
|
20.65 | 20.65 | 19.98 | 20.15 | 20.15 | 12,355 |
|
May 7, 2026
|
20.30 | 20.75 | 20.00 | 20.60 | 20.60 | 34,878 |
|
May 6, 2026
|
19.80 | 20.35 | 19.78 | 19.98 | 19.98 | 139,188 |
|
May 5, 2026
|
19.90 | 20.20 | 19.30 | 19.80 | 19.80 | 49,815 |
|
May 4, 2026
|
19.34 | 19.98 | 19.20 | 19.90 | 19.90 | 51,917 |
|
Apr 30, 2026
|
18.50 | 19.40 | 18.32 | 19.40 | 19.40 | 101,530 |
|
Apr 29, 2026
|
19.40 | 19.52 | 18.56 | 18.92 | 18.92 | 77,263 |
|
Apr 28, 2026
|
20.05 | 20.05 | 19.14 | 19.36 | 19.36 | 88,687 |
|
Apr 27, 2026
|
19.98 | 20.45 | 19.90 | 20.05 | 20.05 | 91,625 |
|
Apr 24, 2026
|
20.00 | 20.00 | 19.54 | 19.94 | 19.94 | 36,545 |
|
Apr 23, 2026
|
20.30 | 20.50 | 19.96 | 20.30 | 20.30 | 26,909 |
|
Apr 22, 2026
|
20.20 | 20.35 | 19.52 | 20.30 | 20.30 | 45,533 |
|
Apr 21, 2026
|
20.00 | 20.15 | 19.88 | 20.15 | 20.15 | 42,569 |
|
Apr 20, 2026
|
20.05 | 20.85 | 19.82 | 19.96 | 19.96 | 64,681 |
|
Apr 17, 2026
|
20.30 | 20.45 | 20.10 | 20.10 | 20.10 | 63,299 |
|
Apr 16, 2026
|
20.60 | 20.60 | 20.00 | 20.20 | 20.20 | 56,179 |
|
Apr 15, 2026
|
20.30 | 20.55 | 20.30 | 20.50 | 20.50 | 38,715 |
|
Apr 14, 2026
|
19.84 | 20.40 | 19.82 | 20.20 | 20.20 | 64,031 |
|
Apr 13, 2026
|
19.62 | 20.25 | 19.60 | 19.84 | 19.84 | 50,119 |
|
Apr 10, 2026
|
19.22 | 20.20 | 19.10 | 19.80 | 19.80 | 81,255 |
|
Apr 9, 2026
|
19.50 | 19.62 | 18.74 | 18.94 | 18.94 | 46,875 |
|
Apr 8, 2026
|
19.36 | 20.05 | 19.36 | 19.48 | 19.48 | 70,490 |
|
Apr 7, 2026
|
19.60 | 20.00 | 19.02 | 19.06 | 19.06 | 86,191 |
|
Apr 2, 2026
|
18.66 | 19.44 | 18.04 | 19.44 | 19.44 | 29,427 |
|
Apr 1, 2026
|
18.12 | 18.96 | 18.10 | 18.52 | 18.52 | 324,865 |
|
Mar 31, 2026
|
16.78 | 18.14 | 16.78 | 18.06 | 18.06 | 149,810 |
|
Mar 30, 2026
|
17.08 | 17.10 | 16.70 | 16.76 | 16.76 | 44,211 |
|
Mar 27, 2026
|
17.98 | 17.98 | 17.10 | 17.10 | 17.10 | 79,668 |
|
Mar 26, 2026
|
18.42 | 18.42 | 17.64 | 18.00 | 18.00 | 136,877 |
|
Mar 25, 2026
|
17.70 | 18.40 | 17.20 | 18.40 | 18.40 | 783,330 |
|
Mar 24, 2026
|
16.30 | 16.50 | 16.00 | 16.16 | 16.16 | 22,178 |
|
Mar 23, 2026
|
16.18 | 16.68 | 15.64 | 16.46 | 16.46 | 61,785 |
|
Mar 20, 2026
|
16.50 | 16.50 | 16.14 | 16.20 | 16.20 | 37,753 |
|
Mar 19, 2026
|
16.14 | 16.42 | 16.14 | 16.38 | 16.38 | 80,615 |
|
Mar 18, 2026
|
16.10 | 16.54 | 16.10 | 16.16 | 16.16 | 31,075 |
|
Mar 17, 2026
|
16.38 | 16.56 | 16.00 | 16.20 | 16.20 | 60,527 |
|
Mar 16, 2026
|
16.72 | 16.78 | 16.26 | 16.66 | 16.66 | 30,359 |
|
Mar 13, 2026
|
16.26 | 16.74 | 16.26 | 16.72 | 16.72 | 27,601 |
|
Mar 12, 2026
|
16.66 | 16.96 | 16.44 | 16.54 | 16.54 | 21,849 |
|
Mar 11, 2026
|
16.70 | 16.82 | 16.48 | 16.68 | 16.68 | 47,404 |
|
Mar 10, 2026
|
16.68 | 16.98 | 16.36 | 16.68 | 16.68 | 40,513 |
|
Mar 9, 2026
|
16.18 | 16.62 | 16.06 | 16.60 | 16.60 | 26,031 |
|
Mar 6, 2026
|
16.84 | 16.98 | 16.58 | 16.68 | 16.68 | 45,164 |
|
Mar 5, 2026
|
17.06 | 17.12 | 16.70 | 16.74 | 16.74 | 86,719 |
|
Mar 4, 2026
|
16.82 | 17.28 | 16.82 | 17.00 | 17.00 | 154,458 |
|
Mar 3, 2026
|
16.66 | 16.94 | 16.18 | 16.72 | 16.72 | 87,595 |
|
Mar 2, 2026
|
17.30 | 17.50 | 16.66 | 16.90 | 16.90 | 93,749 |
|
Feb 27, 2026
|
17.40 | 17.58 | 17.14 | 17.30 | 17.30 | 66,582 |
|
Feb 26, 2026
|
17.02 | 17.60 | 16.88 | 17.20 | 17.20 | 170,483 |
|
Feb 25, 2026
|
17.40 | 17.56 | 16.72 | 16.92 | 16.92 | 24,461 |
|
Feb 24, 2026
|
17.18 | 17.58 | 16.76 | 17.30 | 17.30 | 96,884 |
|
Feb 23, 2026
|
16.94 | 17.20 | 16.76 | 17.16 | 17.16 | 75,724 |
|
Feb 20, 2026
|
17.18 | 17.36 | 16.60 | 16.96 | 16.96 | 114,141 |
|
Feb 19, 2026
|
17.00 | 17.66 | 16.96 | 17.06 | 17.06 | 108,349 |
|
Feb 18, 2026
|
17.06 | 17.60 | 16.86 | 17.02 | 17.02 | 102,352 |
|
Feb 17, 2026
|
17.52 | 18.14 | 16.88 | 16.98 | 16.98 | 149,921 |
|
Feb 16, 2026
|
18.06 | 18.48 | 17.22 | 17.50 | 17.50 | 124,728 |
|
Feb 13, 2026
|
18.62 | 19.74 | 17.52 | 17.70 | 17.70 | 155,053 |
|
Feb 12, 2026
|
20.90 | 20.90 | 17.90 | 17.90 | 17.90 | 266,574 |
|
Feb 11, 2026
|
19.80 | 20.80 | 19.00 | 19.72 | 19.72 | 81,393 |
|
Feb 10, 2026
|
20.45 | 20.45 | 19.00 | 19.62 | 19.62 | 72,892 |
|
Feb 9, 2026
|
20.25 | 20.50 | 19.90 | 20.45 | 20.45 | 31,140 |
|
Feb 6, 2026
|
20.40 | 20.50 | 19.80 | 20.45 | 20.45 | 97,529 |
|
Feb 5, 2026
|
20.20 | 20.60 | 19.86 | 20.00 | 20.00 | 59,218 |
|
Feb 4, 2026
|
20.50 | 20.55 | 19.96 | 20.45 | 20.45 | 46,988 |
|
Feb 3, 2026
|
21.10 | 21.35 | 20.40 | 20.40 | 20.40 | 37,957 |
|
Feb 2, 2026
|
21.65 | 21.65 | 21.00 | 21.10 | 21.10 | 56,609 |
|
Jan 30, 2026
|
22.05 | 22.50 | 21.50 | 21.65 | 21.65 | 25,414 |
|
Jan 29, 2026
|
22.50 | 22.50 | 21.90 | 22.00 | 22.00 | 40,787 |
|
Jan 28, 2026
|
23.05 | 23.40 | 22.25 | 22.55 | 22.55 | 40,461 |
|
Jan 27, 2026
|
22.85 | 23.40 | 22.55 | 23.00 | 23.00 | 68,299 |
|
Jan 26, 2026
|
22.20 | 23.65 | 21.65 | 22.90 | 22.90 | 89,344 |
|
Jan 23, 2026
|
21.80 | 22.15 | 21.35 | 22.15 | 22.15 | 61,997 |
|
Jan 22, 2026
|
21.00 | 22.20 | 20.75 | 21.80 | 21.80 | 134,135 |
|
Jan 21, 2026
|
20.85 | 20.95 | 20.20 | 20.65 | 20.65 | 32,556 |
|
Jan 20, 2026
|
20.50 | 20.90 | 20.40 | 20.75 | 20.75 | 24,381 |
|
Jan 19, 2026
|
20.40 | 21.45 | 20.25 | 21.10 | 21.10 | 40,648 |
|
Jan 16, 2026
|
21.05 | 21.70 | 21.00 | 21.70 | 21.70 | 44,494 |
|
Jan 15, 2026
|
21.55 | 21.55 | 21.00 | 21.40 | 21.40 | 42,421 |
|
Jan 14, 2026
|
21.65 | 21.75 | 21.00 | 21.60 | 21.60 | 20,567 |
|
Jan 13, 2026
|
21.25 | 21.85 | 21.10 | 21.65 | 21.65 | 34,863 |
|
Jan 12, 2026
|
21.65 | 21.70 | 21.10 | 21.60 | 21.60 | 61,415 |
|
Jan 9, 2026
|
21.05 | 21.80 | 21.00 | 21.80 | 21.80 | 75,603 |
|
Jan 8, 2026
|
21.50 | 21.55 | 21.00 | 21.50 | 21.50 | 40,771 |
|
Jan 7, 2026
|
20.90 | 21.50 | 20.85 | 21.45 | 21.45 | 96,308 |
|
Jan 5, 2026
|
21.80 | 21.95 | 20.85 | 20.85 | 20.85 | 45,367 |
|
Jan 2, 2026
|
21.20 | 21.90 | 20.95 | 21.75 | 21.75 | 30,310 |
|
Dec 30, 2025
|
21.05 | 21.80 | 21.05 | 21.25 | 21.25 | 83,023 |
|
Dec 29, 2025
|
21.25 | 21.75 | 21.15 | 21.25 | 21.25 | 63,356 |
|
Dec 23, 2025
|
21.00 | 21.50 | 20.75 | 21.20 | 21.20 | 40,430 |
|
Dec 22, 2025
|
20.50 | 21.35 | 20.50 | 20.75 | 20.75 | 85,750 |
|
Dec 19, 2025
|
19.82 | 20.55 | 19.82 | 20.50 | 20.50 | 64,521 |
|
Dec 18, 2025
|
19.98 | 20.00 | 19.66 | 20.00 | 20.00 | 36,172 |
|
Dec 17, 2025
|
19.50 | 20.05 | 19.40 | 19.96 | 19.96 | 95,461 |
|
Dec 16, 2025
|
20.00 | 20.20 | 19.10 | 19.38 | 19.38 | 32,281 |
|
Dec 15, 2025
|
20.55 | 20.55 | 20.00 | 20.00 | 20.00 | 48,220 |
|
Dec 12, 2025
|
19.36 | 20.50 | 19.36 | 20.50 | 20.50 | 23,656 |
|
Dec 11, 2025
|
19.80 | 20.30 | 19.56 | 20.15 | 20.15 | 106,922 |
|
Dec 10, 2025
|
19.20 | 19.98 | 19.08 | 19.80 | 19.80 | 130,810 |
|
Dec 9, 2025
|
20.00 | 20.00 | 19.36 | 19.36 | 19.36 | 54,116 |
|
Dec 8, 2025
|
20.30 | 20.35 | 19.80 | 19.86 | 19.86 | 46,713 |
|
Dec 5, 2025
|
20.70 | 20.85 | 19.90 | 20.35 | 20.35 | 32,637 |
|
Dec 4, 2025
|
20.10 | 21.30 | 20.00 | 20.45 | 20.45 | 1,891,123 |
|
Dec 3, 2025
|
19.72 | 20.35 | 19.72 | 20.10 | 20.10 | 23,843 |
|
Dec 2, 2025
|
20.05 | 20.55 | 19.94 | 19.94 | 19.94 | 63,073 |
|
Dec 1, 2025
|
19.60 | 20.70 | 19.60 | 20.60 | 20.60 | 13,545 |
|
Nov 28, 2025
|
20.55 | 20.55 | 19.70 | 20.20 | 20.20 | 97,096 |
|
Nov 27, 2025
|
20.60 | 20.90 | 20.15 | 20.70 | 20.70 | 38,659 |
|
Nov 26, 2025
|
20.75 | 21.10 | 20.35 | 20.75 | 20.75 | 29,276 |
|
Nov 25, 2025
|
19.90 | 20.75 | 19.68 | 20.55 | 20.55 | 44,498 |
|
Nov 24, 2025
|
20.05 | 20.40 | 19.36 | 19.92 | 19.92 | 46,668 |
|
Nov 21, 2025
|
20.00 | 20.70 | 19.26 | 20.00 | 20.00 | 49,538 |
|
Nov 20, 2025
|
20.85 | 21.10 | 19.96 | 20.05 | 20.05 | 88,607 |
|
Nov 19, 2025
|
20.60 | 20.80 | 19.90 | 20.30 | 20.30 | 31,875 |
|
Nov 18, 2025
|
20.05 | 21.00 | 19.98 | 20.00 | 20.00 | 101,871 |
|
Nov 17, 2025
|
20.70 | 20.80 | 20.10 | 20.80 | 20.80 | 20,942 |
|
Nov 14, 2025
|
20.50 | 21.00 | 20.50 | 20.70 | 20.70 | 37,686 |
|
Nov 13, 2025
|
21.05 | 21.45 | 20.50 | 21.05 | 21.05 | 30,928 |
|
Nov 12, 2025
|
20.35 | 21.40 | 20.10 | 21.10 | 21.10 | 58,340 |
|
Nov 11, 2025
|
20.45 | 20.95 | 19.90 | 20.50 | 20.50 | 357,538 |
|
Nov 10, 2025
|
20.45 | 21.70 | 20.05 | 20.65 | 20.65 | 77,886 |
|
Nov 7, 2025
|
20.95 | 21.80 | 20.30 | 21.05 | 21.05 | 142,179 |
|
Nov 6, 2025
|
21.65 | 22.85 | 20.80 | 22.05 | 22.05 | 47,698 |
|
Nov 5, 2025
|
22.25 | 22.55 | 21.00 | 21.20 | 21.20 | 70,454 |
|
Nov 4, 2025
|
22.60 | 22.85 | 22.15 | 22.55 | 22.55 | 134,575 |
|
Nov 3, 2025
|
22.70 | 23.25 | 22.65 | 22.65 | 22.65 | 9,060 |
