OTC Markets OTCQX - Delayed Quote
USD
Grayscale Stellar Lumens Trust XlM (GXLM)
23.90
-0.09
(-0.40%)
At close: October 30 at 4:00:00 PM EDT
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
23.52 | 24.19 | 23.52 | 23.90 | 23.90 | 3,600 |
|
Oct 29, 2026
|
24.10 | 24.10 | 23.88 | 23.99 | 23.99 | 3,300 |
|
Oct 28, 2026
|
23.77 | 23.81 | 23.71 | 23.72 | 23.72 | 5,100 |
|
Oct 27, 2026
|
23.81 | 23.84 | 23.45 | 23.84 | 23.84 | 800 |
|
Oct 26, 2026
|
23.57 | 23.90 | 23.14 | 23.90 | 23.90 | 5,300 |
|
Oct 23, 2026
|
24.14 | 24.35 | 24.04 | 24.15 | 24.15 | 11,300 |
|
Oct 22, 2026
|
22.70 | 24.11 | 22.70 | 24.06 | 24.06 | 21,100 |
|
Oct 21, 2026
|
23.15 | 24.01 | 23.15 | 24.00 | 24.00 | 21,800 |
|
Oct 20, 2026
|
22.02 | 22.73 | 22.02 | 22.40 | 22.40 | 3,700 |
|
Oct 19, 2026
|
21.85 | 22.20 | 21.75 | 22.20 | 22.20 | 3,900 |
|
Oct 16, 2026
|
22.58 | 22.60 | 21.79 | 22.00 | 22.00 | 6,100 |
|
Oct 15, 2026
|
22.22 | 22.74 | 21.55 | 22.74 | 22.74 | 9,900 |
|
Oct 14, 2026
|
23.15 | 23.43 | 22.68 | 22.93 | 22.93 | 10,000 |
|
Oct 13, 2026
|
24.33 | 24.33 | 23.68 | 23.69 | 23.69 | 5,500 |
|
Oct 12, 2026
|
24.84 | 24.84 | 24.33 | 24.52 | 24.52 | 2,600 |
|
Oct 9, 2026
|
24.31 | 24.31 | 23.73 | 23.75 | 23.75 | 6,000 |
|
Oct 8, 2026
|
25.68 | 25.68 | 23.60 | 23.60 | 23.60 | 10,900 |
|
Oct 7, 2026
|
25.98 | 26.50 | 25.50 | 25.52 | 25.52 | 10,500 |
|
Oct 6, 2026
|
28.09 | 28.15 | 27.28 | 27.28 | 27.28 | 9,400 |
|
Oct 5, 2026
|
28.34 | 29.36 | 27.71 | 28.06 | 28.06 | 10,200 |
|
Oct 2, 2026
|
29.12 | 29.47 | 27.30 | 27.71 | 27.71 | 7,000 |
|
Oct 1, 2026
|
27.66 | 28.55 | 27.66 | 28.30 | 28.30 | 12,300 |
|
Sep 30, 2026
|
29.45 | 29.57 | 28.10 | 28.54 | 28.54 | 12,400 |
|
Sep 29, 2026
|
31.00 | 31.00 | 28.66 | 29.00 | 29.00 | 11,800 |
|
Sep 28, 2026
|
28.47 | 31.00 | 28.47 | 29.91 | 29.91 | 7,200 |
|
Sep 25, 2026
|
29.42 | 29.75 | 27.92 | 28.12 | 28.12 | 15,400 |
|
Sep 24, 2026
|
26.44 | 28.50 | 26.44 | 28.13 | 28.13 | 9,200 |
|
Sep 23, 2026
|
27.52 | 28.00 | 26.29 | 26.59 | 26.59 | 11,000 |
|
Sep 22, 2026
|
27.82 | 28.10 | 27.09 | 27.50 | 27.50 | 13,300 |
|
Sep 21, 2026
|
28.01 | 28.48 | 27.13 | 27.50 | 27.50 | 23,900 |
|
Sep 18, 2026
|
26.20 | 28.50 | 25.46 | 25.93 | 25.93 | 24,300 |
|
Sep 17, 2026
|
24.46 | 26.97 | 24.46 | 26.50 | 26.50 | 6,700 |
|
Sep 16, 2026
|
25.00 | 26.17 | 24.46 | 24.46 | 24.46 | 2,200 |
|
Sep 15, 2026
|
27.04 | 27.20 | 24.30 | 25.00 | 25.00 | 5,700 |
|
Sep 14, 2026
|
26.50 | 27.75 | 26.50 | 27.75 | 27.75 | 7,300 |
|
Sep 11, 2026
|
27.36 | 27.50 | 23.78 | 26.20 | 26.20 | 5,400 |
|
Sep 10, 2026
|
26.80 | 27.62 | 26.80 | 26.95 | 26.95 | 4,300 |
|
Sep 9, 2026
|
27.50 | 28.50 | 27.50 | 27.68 | 27.68 | 3,400 |
|
Sep 8, 2026
|
25.25 | 27.88 | 25.25 | 27.50 | 27.50 | 3,700 |
|
Sep 4, 2026
|
24.30 | 26.35 | 23.94 | 26.35 | 26.35 | 20,800 |
|
Sep 3, 2026
|
23.04 | 24.96 | 23.04 | 24.80 | 24.80 | 12,700 |
|
Sep 2, 2026
|
22.21 | 22.50 | 22.21 | 22.46 | 22.46 | 3,900 |
|
Sep 1, 2026
|
22.90 | 23.06 | 22.50 | 22.56 | 22.56 | 6,600 |
|
Aug 31, 2026
|
22.45 | 24.06 | 22.40 | 23.20 | 23.20 | 2,900 |
|
Aug 28, 2026
|
23.15 | 23.45 | 22.48 | 22.54 | 22.54 | 3,200 |
|
Aug 27, 2026
|
23.20 | 24.02 | 23.20 | 23.65 | 23.65 | 4,100 |
|
Aug 26, 2026
|
22.20 | 22.69 | 22.20 | 22.64 | 22.64 | 5,800 |
|
Aug 25, 2026
|
23.08 | 23.67 | 22.11 | 23.27 | 23.27 | 22,500 |
|
Aug 24, 2026
|
24.17 | 24.46 | 23.42 | 23.42 | 23.42 | 11,200 |
|
Aug 21, 2026
|
23.85 | 23.85 | 23.00 | 23.06 | 23.06 | 5,700 |
|
Aug 20, 2026
|
22.76 | 23.99 | 22.35 | 22.35 | 22.35 | 9,100 |
|
Aug 19, 2026
|
20.39 | 21.50 | 20.31 | 21.50 | 21.50 | 5,800 |
|
Aug 18, 2026
|
20.24 | 20.40 | 20.07 | 20.20 | 20.20 | 4,700 |
|
Aug 17, 2026
|
20.59 | 20.68 | 20.49 | 20.67 | 20.67 | 1,400 |
|
Aug 14, 2026
|
22.64 | 22.64 | 20.24 | 20.65 | 20.65 | 5,800 |
|
Aug 13, 2026
|
23.12 | 23.12 | 22.70 | 22.88 | 22.88 | 1,200 |
|
Aug 12, 2026
|
23.30 | 23.50 | 22.61 | 23.05 | 23.05 | 1,900 |
|
Aug 11, 2026
|
23.00 | 23.30 | 22.55 | 23.30 | 23.30 | 3,000 |
|
Aug 10, 2026
|
22.32 | 23.10 | 22.32 | 22.90 | 22.90 | 3,500 |
|
Aug 7, 2026
|
20.98 | 23.32 | 20.24 | 22.00 | 22.00 | 13,700 |
|
Aug 6, 2026
|
21.19 | 21.44 | 20.74 | 20.80 | 20.80 | 6,500 |
|
Aug 5, 2026
|
22.51 | 22.61 | 21.86 | 22.46 | 22.46 | 4,600 |
|
Aug 4, 2026
|
22.75 | 23.09 | 22.67 | 22.98 | 22.98 | 5,000 |
|
Aug 3, 2026
|
23.00 | 23.05 | 22.75 | 22.92 | 22.92 | 3,200 |
|
Jul 31, 2026
|
25.33 | 25.33 | 22.71 | 23.15 | 23.15 | 7,800 |
|
Jul 30, 2026
|
24.05 | 25.23 | 24.05 | 25.14 | 25.14 | 8,100 |
|
Jul 29, 2026
|
22.87 | 24.27 | 22.78 | 24.05 | 24.05 | 2,200 |
|
Jul 28, 2026
|
24.59 | 24.59 | 22.71 | 23.70 | 23.70 | 1,700 |
|
Jul 27, 2026
|
24.51 | 25.20 | 23.69 | 25.20 | 25.20 | 3,000 |
|
Jul 24, 2026
|
25.66 | 25.66 | 23.41 | 24.67 | 24.67 | 6,400 |
|
Jul 23, 2026
|
24.25 | 26.20 | 23.82 | 23.85 | 23.85 | 5,800 |
|
Jul 22, 2026
|
25.66 | 25.93 | 23.12 | 24.25 | 24.25 | 10,900 |
|
Jul 21, 2026
|
23.14 | 25.89 | 23.14 | 25.31 | 25.31 | 21,600 |
|
Jul 20, 2026
|
22.50 | 22.64 | 22.30 | 22.64 | 22.64 | 3,700 |
|
Jul 17, 2026
|
22.70 | 22.70 | 22.12 | 22.48 | 22.48 | 5,400 |
|
Jul 16, 2026
|
23.12 | 23.66 | 22.65 | 22.99 | 22.99 | 13,000 |
|
Jul 15, 2026
|
22.58 | 23.40 | 22.58 | 22.69 | 22.69 | 11,500 |
|
Jul 14, 2026
|
21.15 | 23.40 | 21.15 | 21.98 | 21.98 | 5,200 |
|
Jul 13, 2026
|
21.22 | 21.55 | 20.62 | 20.62 | 20.62 | 4,300 |
|
Jul 10, 2026
|
21.07 | 21.56 | 20.86 | 21.32 | 21.32 | 3,500 |
|
Jul 9, 2026
|
20.39 | 20.96 | 20.30 | 20.96 | 20.96 | 6,400 |
|
Jul 8, 2026
|
20.40 | 20.51 | 20.40 | 20.48 | 20.48 | 2,100 |
|
Jul 7, 2026
|
21.07 | 21.35 | 21.00 | 21.35 | 21.35 | 1,900 |
|
Jul 6, 2026
|
21.80 | 22.21 | 21.55 | 21.93 | 21.93 | 3,700 |
|
Jul 2, 2026
|
22.96 | 23.31 | 20.70 | 21.83 | 21.83 | 12,800 |
|
Jul 1, 2026
|
22.17 | 22.78 | 21.85 | 22.64 | 22.64 | 14,900 |
|
Jun 30, 2026
|
19.51 | 20.68 | 19.50 | 20.68 | 20.68 | 10,000 |
|
Jun 29, 2026
|
19.07 | 19.58 | 18.93 | 19.58 | 19.58 | 2,400 |
|
Jun 26, 2026
|
19.00 | 19.70 | 19.00 | 19.60 | 19.60 | 5,000 |
|
Jun 25, 2026
|
19.48 | 19.52 | 19.01 | 19.14 | 19.14 | 13,100 |
|
Jun 24, 2026
|
19.66 | 19.88 | 19.21 | 19.41 | 19.41 | 11,100 |
|
Jun 23, 2026
|
21.75 | 21.75 | 20.00 | 20.44 | 20.44 | 21,500 |
|
Jun 22, 2026
|
23.94 | 24.99 | 21.75 | 22.51 | 22.51 | 14,900 |
|
Jun 18, 2026
|
26.72 | 26.72 | 24.51 | 25.68 | 25.68 | 16,600 |
|
Jun 17, 2026
|
25.14 | 26.15 | 24.64 | 24.64 | 24.64 | 8,500 |
|
Jun 16, 2026
|
25.11 | 26.17 | 24.30 | 24.63 | 24.63 | 19,000 |
|
Jun 15, 2026
|
22.24 | 25.26 | 22.24 | 24.54 | 24.54 | 29,800 |
|
Jun 12, 2026
|
20.80 | 20.91 | 20.74 | 20.91 | 20.91 | 2,700 |
|
Jun 11, 2026
|
20.52 | 21.17 | 20.35 | 21.17 | 21.17 | 5,000 |
|
Jun 10, 2026
|
21.05 | 21.05 | 20.35 | 20.35 | 20.35 | 10,400 |
|
Jun 9, 2026
|
21.91 | 22.00 | 21.11 | 21.17 | 21.17 | 7,700 |
|
Jun 8, 2026
|
22.03 | 23.05 | 21.90 | 22.13 | 22.13 | 6,000 |
|
Jun 5, 2026
|
21.94 | 21.94 | 20.75 | 21.38 | 21.38 | 19,300 |
|
Jun 4, 2026
|
22.71 | 23.60 | 22.70 | 23.50 | 23.50 | 11,600 |
|
Jun 3, 2026
|
24.22 | 24.38 | 23.20 | 23.24 | 23.24 | 6,500 |
|
Jun 2, 2026
|
24.40 | 24.40 | 22.57 | 23.55 | 23.55 | 31,200 |
|
Jun 1, 2026
|
28.59 | 29.29 | 25.65 | 25.99 | 25.99 | 50,100 |
|
May 29, 2026
|
22.57 | 26.15 | 21.87 | 25.91 | 25.91 | 28,000 |
|
May 28, 2026
|
19.50 | 23.00 | 19.12 | 21.87 | 21.87 | 60,800 |
|
May 27, 2026
|
16.16 | 17.60 | 16.16 | 17.25 | 17.25 | 15,500 |
|
May 26, 2026
|
16.57 | 16.60 | 15.88 | 15.88 | 15.88 | 7,100 |
|
May 22, 2026
|
16.60 | 16.60 | 16.05 | 16.05 | 16.05 | 1,900 |
|
May 21, 2026
|
16.15 | 16.48 | 16.10 | 16.32 | 16.32 | 3,100 |
|
May 20, 2026
|
16.01 | 16.17 | 16.00 | 16.17 | 16.17 | 2,500 |
|
May 19, 2026
|
16.21 | 16.25 | 16.11 | 16.11 | 16.11 | 1,400 |
|
May 18, 2026
|
16.57 | 16.63 | 16.16 | 16.43 | 16.43 | 5,800 |
|
May 15, 2026
|
17.60 | 17.60 | 17.10 | 17.18 | 17.18 | 5,500 |
|
May 14, 2026
|
18.10 | 18.40 | 17.72 | 18.35 | 18.35 | 5,600 |
|
May 13, 2026
|
17.98 | 18.00 | 17.60 | 17.67 | 17.67 | 4,600 |
|
May 12, 2026
|
18.31 | 18.32 | 17.97 | 18.08 | 18.08 | 3,600 |
|
May 11, 2026
|
18.70 | 18.90 | 18.33 | 18.62 | 18.62 | 4,900 |
|
May 8, 2026
|
17.70 | 18.30 | 17.70 | 18.11 | 18.11 | 2,200 |
|
May 7, 2026
|
18.00 | 18.00 | 17.64 | 17.80 | 17.80 | 5,000 |
|
May 6, 2026
|
18.26 | 18.55 | 17.98 | 18.05 | 18.05 | 9,300 |
|
May 5, 2026
|
18.30 | 18.30 | 17.88 | 17.88 | 17.88 | 4,100 |
|
May 4, 2026
|
17.68 | 18.35 | 17.51 | 18.35 | 18.35 | 6,500 |
|
May 1, 2026
|
17.94 | 18.16 | 17.90 | 17.95 | 17.95 | 4,500 |
|
Apr 30, 2026
|
17.89 | 17.90 | 17.70 | 17.70 | 17.70 | 3,300 |
|
Apr 29, 2026
|
18.10 | 18.11 | 17.87 | 17.90 | 17.90 | 4,600 |
|
Apr 28, 2026
|
18.43 | 18.43 | 18.04 | 18.11 | 18.11 | 6,400 |
|
Apr 27, 2026
|
18.79 | 18.79 | 18.23 | 18.64 | 18.64 | 6,100 |
|
Apr 24, 2026
|
19.23 | 19.62 | 19.22 | 19.52 | 19.52 | 3,300 |
|
Apr 23, 2026
|
20.60 | 20.90 | 18.80 | 19.08 | 19.08 | 37,200 |
|
Apr 22, 2026
|
21.13 | 21.13 | 20.94 | 21.11 | 21.11 | 4,000 |
|
Apr 21, 2026
|
20.96 | 21.30 | 20.55 | 20.85 | 20.85 | 5,000 |
|
Apr 20, 2026
|
20.01 | 20.70 | 19.80 | 20.70 | 20.70 | 5,800 |
|
Apr 17, 2026
|
20.33 | 21.03 | 20.33 | 21.02 | 21.02 | 9,100 |
|
Apr 16, 2026
|
19.39 | 19.98 | 19.20 | 19.74 | 19.74 | 5,000 |
|
Apr 15, 2026
|
18.85 | 19.00 | 18.79 | 19.00 | 19.00 | 2,600 |
|
Apr 14, 2026
|
18.70 | 18.92 | 18.57 | 18.66 | 18.66 | 4,000 |
|
Apr 13, 2026
|
18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 8,000 |
|
Apr 10, 2026
|
18.01 | 18.25 | 18.01 | 18.24 | 18.24 | 19,000 |
|
Apr 9, 2026
|
18.46 | 18.49 | 17.91 | 18.11 | 18.11 | 3,400 |
|
Apr 8, 2026
|
18.19 | 19.04 | 17.94 | 19.01 | 19.01 | 6,800 |
|
Apr 7, 2026
|
17.93 | 17.93 | 17.39 | 17.55 | 17.55 | 2,700 |
|
Apr 6, 2026
|
18.23 | 18.34 | 18.11 | 18.11 | 18.11 | 4,100 |
|
Apr 2, 2026
|
18.65 | 18.65 | 17.73 | 18.41 | 18.41 | 5,400 |
|
Apr 1, 2026
|
18.79 | 18.99 | 18.53 | 18.99 | 18.99 | 10,900 |
|
Mar 31, 2026
|
17.73 | 18.00 | 17.73 | 18.00 | 18.00 | 2,400 |
|
Mar 30, 2026
|
18.32 | 18.52 | 17.55 | 17.60 | 17.60 | 5,600 |
|
Mar 27, 2026
|
18.48 | 18.63 | 17.00 | 17.96 | 17.96 | 12,600 |
|
Mar 26, 2026
|
19.40 | 19.40 | 18.68 | 18.89 | 18.89 | 2,700 |
|
Mar 25, 2026
|
19.70 | 19.94 | 19.36 | 19.74 | 19.74 | 3,000 |
|
Mar 24, 2026
|
18.74 | 18.78 | 18.47 | 18.48 | 18.48 | 3,100 |
|
Mar 23, 2026
|
17.48 | 18.99 | 17.47 | 18.70 | 18.70 | 17,400 |
|
Mar 20, 2026
|
17.54 | 17.55 | 17.22 | 17.22 | 17.22 | 1,500 |
|
Mar 19, 2026
|
17.11 | 17.37 | 17.11 | 17.15 | 17.15 | 1,500 |
|
Mar 18, 2026
|
17.50 | 17.50 | 17.25 | 17.40 | 17.40 | 1,400 |
|
Mar 17, 2026
|
17.99 | 18.20 | 17.85 | 18.15 | 18.15 | 6,000 |
|
Mar 16, 2026
|
17.15 | 18.09 | 17.15 | 17.86 | 17.86 | 6,100 |
|
Mar 13, 2026
|
17.32 | 17.48 | 16.97 | 17.05 | 17.05 | 4,000 |
|
Mar 12, 2026
|
16.45 | 16.45 | 16.30 | 16.30 | 16.30 | 4,000 |
|
Mar 11, 2026
|
17.00 | 17.00 | 16.62 | 16.73 | 16.73 | 3,100 |
|
Mar 10, 2026
|
16.13 | 17.55 | 16.13 | 16.94 | 16.94 | 7,700 |
|
Mar 9, 2026
|
15.93 | 16.08 | 15.82 | 16.08 | 16.08 | 2,000 |
|
Mar 6, 2026
|
14.78 | 15.96 | 14.78 | 15.93 | 15.93 | 14,100 |
|
Mar 5, 2026
|
15.54 | 15.59 | 14.99 | 15.14 | 15.14 | 3,100 |
|
Mar 4, 2026
|
14.65 | 16.03 | 14.65 | 16.03 | 16.03 | 13,700 |
|
Mar 3, 2026
|
14.14 | 14.29 | 14.00 | 14.23 | 14.23 | 4,100 |
|
Mar 2, 2026
|
14.20 | 14.77 | 14.20 | 14.77 | 14.77 | 2,800 |
|
Feb 27, 2026
|
15.11 | 15.11 | 14.25 | 14.25 | 14.25 | 15,700 |
|
Feb 26, 2026
|
15.62 | 15.62 | 15.30 | 15.30 | 15.30 | 800 |
|
Feb 25, 2026
|
15.25 | 16.07 | 15.20 | 16.07 | 16.07 | 8,200 |
|
Feb 24, 2026
|
14.30 | 14.80 | 14.30 | 14.72 | 14.72 | 4,800 |
|
Feb 23, 2026
|
14.99 | 14.99 | 14.37 | 14.90 | 14.90 | 5,600 |
|
Feb 20, 2026
|
15.27 | 15.71 | 15.27 | 15.39 | 15.39 | 2,600 |
|
Feb 19, 2026
|
15.18 | 15.44 | 15.13 | 15.27 | 15.27 | 3,400 |
|
Feb 18, 2026
|
15.75 | 16.00 | 15.67 | 15.67 | 15.67 | 2,100 |
|
Feb 17, 2026
|
15.52 | 16.21 | 15.35 | 15.92 | 15.92 | 25,000 |
|
Feb 13, 2026
|
15.55 | 15.80 | 14.77 | 15.13 | 15.13 | 24,600 |
|
Feb 12, 2026
|
15.79 | 15.80 | 15.18 | 15.25 | 15.25 | 3,900 |
|
Feb 11, 2026
|
15.35 | 15.38 | 14.98 | 15.15 | 15.15 | 3,600 |
|
Feb 10, 2026
|
15.32 | 15.77 | 15.00 | 15.75 | 15.75 | 10,800 |
|
Feb 9, 2026
|
15.07 | 15.70 | 15.05 | 15.70 | 15.70 | 5,600 |
|
Feb 6, 2026
|
15.30 | 15.95 | 15.30 | 15.37 | 15.37 | 12,100 |
|
Feb 5, 2026
|
16.24 | 16.24 | 14.00 | 14.30 | 14.30 | 25,800 |
|
Feb 4, 2026
|
16.56 | 17.15 | 16.49 | 17.14 | 17.14 | 8,100 |
|
Feb 3, 2026
|
17.27 | 17.27 | 16.42 | 16.75 | 16.75 | 11,900 |
|
Feb 2, 2026
|
17.68 | 17.72 | 17.05 | 17.50 | 17.50 | 19,400 |
|
Jan 30, 2026
|
18.80 | 18.80 | 17.75 | 17.90 | 17.90 | 23,700 |
|
Jan 29, 2026
|
18.94 | 19.05 | 18.33 | 18.70 | 18.70 | 41,600 |
|
Jan 28, 2026
|
19.75 | 19.89 | 19.05 | 19.18 | 19.18 | 18,100 |
|
Jan 27, 2026
|
20.20 | 20.40 | 19.55 | 19.76 | 19.76 | 30,800 |
|
Jan 26, 2026
|
20.75 | 21.16 | 20.30 | 20.30 | 20.30 | 6,200 |
|
Jan 23, 2026
|
20.70 | 21.50 | 20.65 | 21.09 | 21.09 | 8,300 |
|
Jan 22, 2026
|
20.65 | 21.02 | 20.48 | 20.82 | 20.82 | 5,400 |
|
Jan 21, 2026
|
20.95 | 21.22 | 20.55 | 20.86 | 20.86 | 3,300 |
|
Jan 20, 2026
|
21.76 | 21.76 | 20.63 | 20.71 | 20.71 | 6,900 |
|
Jan 16, 2026
|
21.86 | 22.20 | 21.80 | 22.20 | 22.20 | 7,500 |
|
Jan 15, 2026
|
22.52 | 22.52 | 22.02 | 22.06 | 22.06 | 8,600 |
|
Jan 14, 2026
|
22.57 | 23.00 | 22.45 | 22.72 | 22.72 | 13,800 |
|
Jan 13, 2026
|
20.96 | 21.85 | 20.86 | 21.70 | 21.70 | 6,000 |
|
Jan 12, 2026
|
20.10 | 20.39 | 19.91 | 20.21 | 20.21 | 8,600 |
|
Jan 9, 2026
|
20.68 | 20.81 | 20.35 | 20.50 | 20.50 | 2,400 |
|
Jan 8, 2026
|
20.70 | 21.00 | 20.49 | 20.68 | 20.68 | 2,800 |
|
Jan 7, 2026
|
21.43 | 21.51 | 20.91 | 20.91 | 20.91 | 5,700 |
|
Jan 6, 2026
|
22.61 | 22.74 | 21.42 | 21.63 | 21.63 | 12,600 |
|
Jan 5, 2026
|
21.36 | 23.00 | 21.36 | 22.24 | 22.24 | 46,700 |
|
Jan 2, 2026
|
19.37 | 20.37 | 19.37 | 19.95 | 19.95 | 5,900 |
|
Dec 31, 2025
|
18.80 | 18.91 | 18.32 | 18.45 | 18.45 | 16,300 |
|
Dec 30, 2025
|
19.00 | 19.25 | 18.86 | 19.25 | 19.25 | 19,100 |
|
Dec 29, 2025
|
19.21 | 19.60 | 19.13 | 19.21 | 19.21 | 5,700 |
|
Dec 26, 2025
|
18.94 | 19.07 | 18.54 | 19.07 | 19.07 | 11,100 |
|
Dec 24, 2025
|
18.84 | 19.07 | 18.75 | 18.88 | 18.88 | 5,500 |
|
Dec 23, 2025
|
19.05 | 19.15 | 18.90 | 19.08 | 19.08 | 3,100 |
|
Dec 22, 2025
|
19.61 | 19.73 | 19.10 | 19.12 | 19.12 | 4,900 |
|
Dec 19, 2025
|
18.93 | 19.31 | 18.68 | 19.11 | 19.11 | 9,100 |
|
Dec 18, 2025
|
18.69 | 18.90 | 17.70 | 17.88 | 17.88 | 12,600 |
|
Dec 17, 2025
|
18.77 | 19.49 | 18.02 | 18.40 | 18.40 | 11,600 |
|
Dec 16, 2025
|
19.11 | 19.20 | 18.86 | 19.10 | 19.10 | 5,800 |
|
Dec 15, 2025
|
19.65 | 19.92 | 18.52 | 18.99 | 18.99 | 18,600 |
|
Dec 12, 2025
|
21.00 | 21.00 | 20.13 | 20.21 | 20.21 | 5,300 |
|
Dec 11, 2025
|
20.99 | 20.99 | 20.59 | 20.72 | 20.72 | 18,100 |
|
Dec 10, 2025
|
21.47 | 21.98 | 21.27 | 21.98 | 21.98 | 1,400 |
|
Dec 9, 2025
|
20.56 | 22.01 | 20.56 | 21.74 | 21.74 | 8,600 |
|
Dec 8, 2025
|
21.03 | 21.13 | 20.01 | 20.59 | 20.59 | 19,200 |
|
Dec 5, 2025
|
21.17 | 21.38 | 20.38 | 20.41 | 20.41 | 8,300 |
|
Dec 4, 2025
|
21.37 | 21.61 | 21.17 | 21.45 | 21.45 | 2,200 |
|
Dec 3, 2025
|
21.55 | 22.06 | 21.40 | 21.94 | 21.94 | 5,400 |
|
Dec 2, 2025
|
20.11 | 21.74 | 19.98 | 21.67 | 21.67 | 10,800 |
|
Dec 1, 2025
|
20.01 | 20.03 | 19.06 | 19.51 | 19.51 | 23,000 |
|
Nov 28, 2025
|
23.07 | 23.20 | 22.04 | 22.04 | 22.04 | 15,800 |
|
Nov 26, 2025
|
21.45 | 23.00 | 21.35 | 22.83 | 22.83 | 14,300 |
|
Nov 25, 2025
|
21.96 | 21.96 | 20.80 | 21.29 | 21.29 | 10,200 |
|
Nov 24, 2025
|
19.25 | 22.50 | 19.25 | 22.20 | 22.20 | 14,000 |
|
Nov 21, 2025
|
20.07 | 20.17 | 18.60 | 19.33 | 19.33 | 37,200 |
|
Nov 20, 2025
|
21.00 | 21.00 | 19.81 | 20.08 | 20.08 | 10,800 |
|
Nov 19, 2025
|
21.00 | 21.00 | 19.85 | 19.92 | 19.92 | 25,700 |
|
Nov 18, 2025
|
21.52 | 22.43 | 21.46 | 22.13 | 22.13 | 10,800 |
|
Nov 17, 2025
|
22.90 | 23.61 | 21.45 | 21.50 | 21.50 | 16,800 |
|
Nov 14, 2025
|
24.46 | 24.75 | 23.76 | 23.76 | 23.76 | 7,300 |
|
Nov 13, 2025
|
27.10 | 27.10 | 24.67 | 24.85 | 24.85 | 10,300 |
|
Nov 12, 2025
|
28.00 | 28.00 | 26.21 | 26.63 | 26.63 | 7,900 |
|
Nov 11, 2025
|
28.00 | 28.02 | 27.56 | 27.72 | 27.72 | 5,400 |
|
Nov 10, 2025
|
28.63 | 28.94 | 28.07 | 28.94 | 28.94 | 13,300 |
|
Nov 7, 2025
|
25.47 | 27.77 | 25.00 | 27.41 | 27.41 | 18,900 |
|
Nov 6, 2025
|
25.65 | 25.83 | 25.20 | 25.30 | 25.30 | 9,100 |
|
Nov 5, 2025
|
26.60 | 26.75 | 26.40 | 26.55 | 26.55 | 6,500 |
|
Nov 4, 2025
|
25.72 | 26.61 | 24.84 | 25.64 | 25.64 | 22,500 |
|
Nov 3, 2025
|
27.02 | 27.02 | 25.78 | 26.37 | 26.37 | 20,700 |
|
Oct 31, 2025
|
28.10 | 28.28 | 27.28 | 27.59 | 27.59 | 5,600 |
