OTC Markets OTCID
USD
Intesa Sanpaolo S.p.A. (IITSF)
6.79
0.00
(0.00%)
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
|
6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
|
Oct 29, 2026
|
6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 300 |
|
Oct 28, 2026
|
6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 800 |
|
Oct 27, 2026
|
6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
|
Oct 26, 2026
|
6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1,500 |
|
Oct 23, 2026
|
6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 100 |
|
Oct 22, 2026
|
6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
|
Oct 21, 2026
|
6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
|
Oct 20, 2026
|
6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
|
Oct 19, 2026
|
6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
|
Oct 16, 2026
|
6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
|
Oct 15, 2026
|
6.90 | 6.90 | 6.81 | 6.88 | 6.88 | 22,600 |
|
Oct 14, 2026
|
6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
|
Oct 13, 2026
|
6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 64,400 |
|
Oct 12, 2026
|
6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
|
Oct 9, 2026
|
6.94 | 6.94 | 6.88 | 6.88 | 6.88 | 15,100 |
|
Oct 8, 2026
|
6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 2,000 |
|
Oct 7, 2026
|
7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
|
Oct 6, 2026
|
7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
|
Oct 5, 2026
|
7.30 | 7.30 | 7.18 | 7.18 | 7.18 | 6,900 |
|
Oct 2, 2026
|
7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
|
Oct 1, 2026
|
7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
|
Sep 30, 2026
|
7.61 | 7.80 | 7.45 | 7.45 | 7.45 | 2,700 |
|
Sep 29, 2026
|
7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 100 |
|
Sep 28, 2026
|
7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
|
Sep 25, 2026
|
7.76 | 7.77 | 7.76 | 7.77 | 7.77 | 500 |
|
Sep 24, 2026
|
7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
|
Sep 23, 2026
|
7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
|
Sep 22, 2026
|
7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 400 |
|
Sep 21, 2026
|
7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
|
Sep 18, 2026
|
7.65 | 7.85 | 7.65 | 7.85 | 7.85 | 1,300 |
|
Sep 17, 2026
|
7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
|
Sep 16, 2026
|
7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
|
Sep 15, 2026
|
7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 100 |
|
Sep 14, 2026
|
7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
|
Sep 11, 2026
|
7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
|
Sep 10, 2026
|
7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 900 |
|
Sep 9, 2026
|
7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
|
Sep 8, 2026
|
7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
|
Sep 4, 2026
|
7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
|
Sep 3, 2026
|
7.77 | 7.77 | 7.76 | 7.76 | 7.76 | 2,600 |
|
Sep 2, 2026
|
7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
|
Sep 1, 2026
|
7.82 | 7.82 | 7.66 | 7.66 | 7.66 | 500 |
|
Aug 31, 2026
|
7.92 | 8.00 | 7.90 | 7.90 | 7.90 | 11,300 |
|
Aug 28, 2026
|
7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
|
Aug 27, 2026
|
7.91 | 7.91 | 7.84 | 7.84 | 7.84 | 2,400 |
|
Aug 26, 2026
|
8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
|
Aug 25, 2026
|
8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
|
Aug 24, 2026
|
8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
|
Aug 21, 2026
|
8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
|
Aug 20, 2026
|
8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
|
Aug 19, 2026
|
8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
|
Aug 18, 2026
|
8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 600,100 |
|
Aug 17, 2026
|
8.09 | 8.09 | 7.93 | 7.93 | 7.93 | 3,200 |
|
Aug 14, 2026
|
7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
|
Aug 13, 2026
|
7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 100 |
|
Aug 12, 2026
|
7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
|
Aug 11, 2026
|
7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 2,600 |
|
Aug 10, 2026
|
7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
|
Aug 7, 2026
|
7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
|
Aug 6, 2026
|
7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
|
Aug 5, 2026
|
7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 100 |
|
Aug 4, 2026
|
7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 5,300 |
|
Aug 3, 2026
|
7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
|
Jul 31, 2026
|
7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 2,000 |
|
Jul 30, 2026
|
7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
|
Jul 29, 2026
|
7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
|
Jul 28, 2026
|
7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
|
Jul 27, 2026
|
7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
|
Jul 24, 2026
|
7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
|
Jul 23, 2026
|
7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
|
Jul 22, 2026
|
7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
|
Jul 21, 2026
|
7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
|
Jul 20, 2026
|
7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
|
Jul 17, 2026
|
7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
|
Jul 16, 2026
|
7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 72,800 |
|
Jul 15, 2026
|
7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
|
Jul 14, 2026
|
7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
|
Jul 13, 2026
|
7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
|
Jul 10, 2026
|
7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
|
Jul 9, 2026
|
7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 264,300 |
|
Jul 8, 2026
|
7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
|
Jul 7, 2026
|
7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 300 |
|
Jul 6, 2026
|
7.15 | 7.24 | 7.15 | 7.15 | 7.15 | 2,400 |
|
Jul 2, 2026
|
7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 900 |
|
Jul 1, 2026
|
6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 18,300 |
|
Jun 30, 2026
|
6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
|
Jun 29, 2026
|
6.68 | 6.84 | 6.68 | 6.84 | 6.84 | 800 |
|
Jun 26, 2026
|
6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 200 |
|
Jun 25, 2026
|
6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 800 |
|
Jun 24, 2026
|
7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 484,900 |
|
Jun 23, 2026
|
7.02 | 7.13 | 7.02 | 7.05 | 7.05 | 6,100 |
|
Jun 22, 2026
|
7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 200 |
|
Jun 18, 2026
|
6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
|
Jun 17, 2026
|
7.09 | 7.09 | 6.96 | 6.96 | 6.96 | 850,100 |
|
Jun 16, 2026
|
7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 7,200 |
|
Jun 15, 2026
|
6.85 | 6.85 | 6.79 | 6.79 | 6.79 | 7,700 |
|
Jun 12, 2026
|
6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
|
Jun 11, 2026
|
6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 300 |
|
Jun 10, 2026
|
6.51 | 6.51 | 6.43 | 6.49 | 6.49 | 7,000 |
|
Jun 9, 2026
|
6.66 | 6.66 | 6.57 | 6.57 | 6.57 | 10,200 |
|
Jun 8, 2026
|
6.51 | 6.51 | 6.36 | 6.36 | 6.36 | 1,000 |
|
Jun 5, 2026
|
6.63 | 6.63 | 6.54 | 6.54 | 6.54 | 700 |
|
Jun 4, 2026
|
6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 600 |
|
Jun 3, 2026
|
6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
|
Jun 2, 2026
|
6.71 | 6.72 | 6.71 | 6.72 | 6.72 | 3,200 |
|
Jun 1, 2026
|
6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 202,100 |
|
May 29, 2026
|
6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
|
May 28, 2026
|
6.53 | 6.80 | 6.53 | 6.80 | 6.80 | 28,600 |
|
May 27, 2026
|
6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1,700 |
|
May 26, 2026
|
6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 300 |
|
May 22, 2026
|
6.56 | 6.65 | 6.45 | 6.57 | 6.57 | 40,600 |
|
May 21, 2026
|
6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
|
May 20, 2026
|
6.59 | 6.59 | 6.48 | 6.48 | 6.48 | 1,000 |
|
May 19, 2026
|
6.49 | 6.49 | 6.48 | 6.48 | 6.48 | 612,900 |
|
May 18, 2026
|
6.78 | 6.78 | 6.71 | 6.71 | 6.71 | 2,800 |
|
May 15, 2026
|
6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 500 |
|
May 14, 2026
|
6.76 | 6.78 | 6.76 | 6.78 | 6.78 | 58,700 |
|
May 13, 2026
|
6.75 | 6.81 | 6.75 | 6.81 | 6.81 | 5,200 |
|
May 12, 2026
|
6.79 | 6.84 | 6.79 | 6.84 | 6.84 | 56,800 |
|
May 11, 2026
|
6.90 | 6.91 | 6.79 | 6.91 | 6.91 | 6,700 |
|
May 8, 2026
|
7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
|
May 7, 2026
|
7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 300 |
|
May 6, 2026
|
7.02 | 7.04 | 7.02 | 7.04 | 7.04 | 542,500 |
|
May 5, 2026
|
6.66 | 6.80 | 6.66 | 6.80 | 6.80 | 5,800 |
|
May 4, 2026
|
6.68 | 6.70 | 6.58 | 6.58 | 6.58 | 6,200 |
|
May 1, 2026
|
6.92 | 6.92 | 6.84 | 6.84 | 6.84 | 2,300 |
|
Apr 30, 2026
|
6.81 | 6.82 | 6.81 | 6.82 | 6.82 | 120,400 |
|
Apr 29, 2026
|
6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 900 |
|
Apr 28, 2026
|
6.73 | 6.77 | 6.73 | 6.76 | 6.76 | 1,200 |
|
Apr 27, 2026
|
6.67 | 6.74 | 6.67 | 6.68 | 6.68 | 2,900 |
|
Apr 24, 2026
|
6.68 | 6.69 | 6.67 | 6.67 | 6.67 | 1,100 |
|
Apr 23, 2026
|
6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 500 |
|
Apr 22, 2026
|
6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 300 |
|
Apr 21, 2026
|
6.84 | 6.85 | 6.81 | 6.85 | 6.85 | 2,000 |
|
Apr 20, 2026
|
6.91 | 6.92 | 6.82 | 6.92 | 6.92 | 1,000 |
|
Apr 17, 2026
|
6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 4,400 |
|
Apr 16, 2026
|
6.83 | 6.83 | 6.80 | 6.80 | 6.80 | 7,900 |
|
Apr 15, 2026
|
6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 300 |
|
Apr 14, 2026
|
6.83 | 6.87 | 6.83 | 6.87 | 6.87 | 1,600 |
|
Apr 13, 2026
|
6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 300 |
|
Apr 10, 2026
|
6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 9,400 |
|
Apr 9, 2026
|
6.64 | 6.64 | 6.53 | 6.63 | 6.63 | 7,800 |
|
Apr 8, 2026
|
6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 147,000 |
|
Apr 7, 2026
|
6.27 | 6.30 | 6.26 | 6.29 | 6.29 | 3,500 |
|
Apr 6, 2026
|
6.14 | 6.37 | 6.14 | 6.37 | 6.37 | 1,400 |
|
Apr 2, 2026
|
6.10 | 6.13 | 6.10 | 6.13 | 6.13 | 2,100 |
|
Apr 1, 2026
|
6.29 | 6.34 | 6.27 | 6.34 | 6.34 | 2,100 |
|
Mar 31, 2026
|
6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 900 |
|
Mar 30, 2026
|
5.87 | 6.01 | 5.87 | 6.01 | 6.01 | 3,800 |
|
Mar 27, 2026
|
5.96 | 5.96 | 5.86 | 5.89 | 5.89 | 5,900 |
|
Mar 26, 2026
|
5.87 | 5.91 | 5.79 | 5.90 | 5.90 | 6,800 |
|
Mar 25, 2026
|
6.05 | 6.05 | 6.03 | 6.03 | 6.03 | 46,200 |
|
Mar 24, 2026
|
5.85 | 5.92 | 5.85 | 5.86 | 5.86 | 8,900 |
|
Mar 23, 2026
|
6.00 | 6.03 | 5.79 | 5.79 | 5.79 | 116,600 |
|
Mar 20, 2026
|
5.75 | 5.85 | 5.75 | 5.84 | 5.84 | 82,200 |
|
Mar 19, 2026
|
5.82 | 5.87 | 5.82 | 5.87 | 5.87 | 2,000 |
|
Mar 18, 2026
|
6.05 | 6.31 | 5.99 | 5.99 | 5.99 | 1,700 |
|
Mar 17, 2026
|
5.99 | 6.03 | 5.98 | 6.03 | 6.03 | 1,500 |
|
Mar 16, 2026
|
5.96 | 5.96 | 5.90 | 5.96 | 5.96 | 5,000 |
|
Mar 13, 2026
|
6.00 | 6.03 | 5.84 | 5.86 | 5.86 | 18,300 |
|
Mar 12, 2026
|
6.09 | 6.26 | 6.07 | 6.11 | 6.11 | 3,100 |
|
Mar 11, 2026
|
6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
|
Mar 10, 2026
|
6.21 | 6.31 | 6.06 | 6.25 | 6.25 | 7,700 |
|
Mar 9, 2026
|
6.00 | 6.11 | 5.95 | 6.11 | 6.11 | 999,800 |
|
Mar 6, 2026
|
5.95 | 6.13 | 5.95 | 6.04 | 6.04 | 16,600 |
|
Mar 5, 2026
|
6.22 | 6.26 | 6.15 | 6.26 | 6.26 | 5,800 |
|
Mar 4, 2026
|
6.36 | 6.38 | 6.36 | 6.37 | 6.37 | 700 |
|
Mar 3, 2026
|
6.15 | 6.26 | 6.13 | 6.26 | 6.26 | 36,400 |
|
Mar 2, 2026
|
6.60 | 6.61 | 6.60 | 6.61 | 6.61 | 700 |
|
Feb 27, 2026
|
6.91 | 7.16 | 6.91 | 7.16 | 7.16 | 500 |
|
Feb 26, 2026
|
6.89 | 6.98 | 6.89 | 6.98 | 6.98 | 1,000 |
|
Feb 25, 2026
|
6.80 | 6.95 | 6.80 | 6.87 | 6.87 | 7,100 |
|
Feb 24, 2026
|
6.82 | 6.88 | 6.81 | 6.81 | 6.81 | 24,800 |
|
Feb 23, 2026
|
6.99 | 7.00 | 6.90 | 6.93 | 6.93 | 183,100 |
|
Feb 20, 2026
|
6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 300 |
|
Feb 19, 2026
|
6.78 | 6.80 | 6.77 | 6.80 | 6.80 | 1,400 |
|
Feb 18, 2026
|
6.91 | 6.95 | 6.91 | 6.95 | 6.95 | 900 |
|
Feb 17, 2026
|
6.77 | 6.86 | 6.77 | 6.86 | 6.86 | 2,100 |
|
Feb 13, 2026
|
6.75 | 6.79 | 6.75 | 6.79 | 6.79 | 121,000 |
|
Feb 12, 2026
|
7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 400 |
|
Feb 11, 2026
|
7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 300 |
|
Feb 10, 2026
|
7.25 | 7.32 | 7.18 | 7.25 | 7.25 | 5,100 |
|
Feb 9, 2026
|
7.15 | 7.23 | 7.15 | 7.23 | 7.23 | 27,600 |
|
Feb 6, 2026
|
7.19 | 7.27 | 7.19 | 7.27 | 7.27 | 800 |
|
Feb 5, 2026
|
7.11 | 7.11 | 6.94 | 7.01 | 7.01 | 3,300 |
|
Feb 4, 2026
|
7.29 | 7.29 | 7.22 | 7.28 | 7.28 | 2,400 |
|
Feb 3, 2026
|
7.20 | 7.20 | 7.11 | 7.17 | 7.17 | 2,000 |
|
Feb 2, 2026
|
6.99 | 7.12 | 6.99 | 7.11 | 7.11 | 4,900 |
|
Jan 30, 2026
|
7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 33,600 |
|
Jan 29, 2026
|
7.03 | 7.10 | 7.03 | 7.06 | 7.06 | 7,600 |
|
Jan 28, 2026
|
7.10 | 7.10 | 7.03 | 7.03 | 7.03 | 120,800 |
|
Jan 27, 2026
|
7.08 | 7.14 | 7.08 | 7.14 | 7.14 | 1,800 |
|
Jan 26, 2026
|
6.99 | 7.00 | 6.91 | 7.00 | 7.00 | 8,600 |
|
Jan 23, 2026
|
6.81 | 6.97 | 6.73 | 6.91 | 6.91 | 27,100 |
|
Jan 22, 2026
|
6.81 | 6.89 | 6.81 | 6.83 | 6.83 | 6,899,300 |
|
Jan 21, 2026
|
6.65 | 6.89 | 6.64 | 6.89 | 6.89 | 25,500 |
|
Jan 20, 2026
|
6.89 | 6.89 | 6.74 | 6.77 | 6.77 | 39,900 |
|
Jan 16, 2026
|
7.01 | 7.01 | 6.90 | 6.92 | 6.92 | 7,500 |
|
Jan 15, 2026
|
6.99 | 6.99 | 6.91 | 6.99 | 6.99 | 7,000 |
|
Jan 14, 2026
|
7.01 | 7.01 | 6.96 | 6.97 | 6.97 | 494,800 |
|
Jan 13, 2026
|
7.02 | 7.02 | 6.93 | 6.96 | 6.96 | 15,600 |
|
Jan 12, 2026
|
7.02 | 7.04 | 7.01 | 7.04 | 7.04 | 4,300 |
|
Jan 9, 2026
|
6.94 | 6.95 | 6.93 | 6.93 | 6.93 | 9,700 |
|
Jan 8, 2026
|
7.04 | 7.04 | 6.93 | 6.93 | 6.93 | 125,800 |
|
Jan 7, 2026
|
6.99 | 7.07 | 6.96 | 6.96 | 6.96 | 18,000 |
|
Jan 6, 2026
|
7.10 | 7.12 | 7.02 | 7.04 | 7.04 | 10,700 |
|
Jan 5, 2026
|
7.30 | 7.30 | 7.16 | 7.16 | 7.16 | 83,100 |
|
Jan 2, 2026
|
7.19 | 7.19 | 7.03 | 7.06 | 7.06 | 75,300 |
|
Dec 31, 2025
|
7.13 | 7.13 | 7.06 | 7.09 | 7.09 | 5,400 |
|
Dec 30, 2025
|
7.13 | 7.13 | 6.97 | 7.06 | 7.06 | 25,800 |
|
Dec 29, 2025
|
6.97 | 7.04 | 6.83 | 7.04 | 7.04 | 154,000 |
|
Dec 26, 2025
|
7.18 | 7.42 | 7.09 | 7.24 | 7.24 | 37,500 |
|
Dec 24, 2025
|
7.16 | 7.16 | 6.90 | 6.90 | 6.90 | 3,500 |
|
Dec 23, 2025
|
6.99 | 7.05 | 6.95 | 6.95 | 6.95 | 8,600 |
|
Dec 22, 2025
|
7.19 | 7.19 | 7.02 | 7.02 | 7.02 | 30,800 |
|
Dec 19, 2025
|
6.96 | 6.96 | 6.93 | 6.93 | 6.93 | 440,900 |
|
Dec 18, 2025
|
6.90 | 6.92 | 6.89 | 6.92 | 6.92 | 1,031,800 |
|
Dec 17, 2025
|
6.89 | 6.89 | 6.84 | 6.87 | 6.87 | 7,600 |
|
Dec 16, 2025
|
6.93 | 6.93 | 6.78 | 6.78 | 6.78 | 2,700 |
|
Dec 15, 2025
|
6.84 | 6.87 | 6.84 | 6.86 | 6.86 | 13,300 |
|
Dec 12, 2025
|
6.75 | 6.75 | 6.67 | 6.67 | 6.67 | 5,200 |
|
Dec 11, 2025
|
6.86 | 6.86 | 6.72 | 6.72 | 6.72 | 5,700 |
|
Dec 10, 2025
|
6.60 | 6.60 | 6.58 | 6.58 | 6.58 | 2,300 |
|
Dec 9, 2025
|
6.60 | 6.61 | 6.60 | 6.61 | 6.61 | 9,200 |
|
Dec 8, 2025
|
6.61 | 6.62 | 6.52 | 6.54 | 6.54 | 26,100 |
|
Dec 5, 2025
|
6.61 | 6.64 | 6.57 | 6.57 | 6.57 | 11,900 |
|
Dec 4, 2025
|
6.62 | 6.62 | 6.50 | 6.54 | 6.54 | 12,600 |
|
Dec 3, 2025
|
6.57 | 6.57 | 6.50 | 6.54 | 6.54 | 99,000 |
|
Dec 2, 2025
|
6.50 | 6.52 | 6.48 | 6.52 | 6.52 | 68,700 |
|
Dec 1, 2025
|
6.44 | 6.53 | 6.44 | 6.49 | 6.49 | 79,700 |
|
Nov 28, 2025
|
6.51 | 6.53 | 6.47 | 6.53 | 6.53 | 35,400 |
|
Nov 26, 2025
|
6.49 | 6.54 | 6.43 | 6.50 | 6.50 | 74,900 |
|
Nov 25, 2025
|
6.39 | 6.44 | 6.32 | 6.43 | 6.43 | 42,000 |
|
Nov 24, 2025
|
6.42 | 6.49 | 6.31 | 6.42 | 6.42 | 46,300 |
|
Nov 21, 2025
|
6.50 | 6.56 | 6.44 | 6.50 | 6.50 | 23,600 |
|
Nov 20, 2025
|
6.57 | 6.66 | 6.40 | 6.52 | 6.52 | 45,400 |
|
Nov 19, 2025
|
6.52 | 6.57 | 6.47 | 6.49 | 6.49 | 25,700 |
|
Nov 18, 2025
|
6.48 | 6.53 | 6.40 | 6.53 | 6.53 | 45,200 |
|
Nov 17, 2025
|
6.69 | 6.77 | 6.65 | 6.65 | 6.65 | 54,500 |
|
Nov 14, 2025
|
6.81 | 6.81 | 6.70 | 6.80 | 6.80 | 11,300 |
|
Nov 13, 2025
|
6.92 | 7.01 | 6.92 | 6.96 | 6.96 | 10,200 |
|
Nov 12, 2025
|
6.96 | 6.96 | 6.88 | 6.89 | 6.89 | 5,100 |
|
Nov 11, 2025
|
6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 853,100 |
|
Nov 10, 2025
|
6.79 | 6.79 | 6.69 | 6.76 | 6.76 | 22,400 |
|
Nov 7, 2025
|
6.51 | 6.53 | 6.42 | 6.53 | 6.53 | 15,100 |
|
Nov 6, 2025
|
6.46 | 6.53 | 6.42 | 6.53 | 6.53 | 6,800 |
|
Nov 5, 2025
|
6.37 | 6.49 | 6.35 | 6.35 | 6.35 | 12,200 |
|
Nov 4, 2025
|
6.41 | 6.44 | 6.38 | 6.38 | 6.38 | 16,600 |
|
Nov 3, 2025
|
6.38 | 6.46 | 6.38 | 6.45 | 6.45 | 13,300 |
|
Oct 31, 2025
|
6.44 | 6.44 | 6.40 | 6.40 | 6.40 | 23,100 |
