Warsaw - Delayed Quote
PLN
Jastrzebska Spólka Weglowa S.A. (JSW.WA)
27.55
-0.23
(-0.83%)
At close: October 30 at 5:03:38 PM GMT+1
Currency in PLN
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
|
28.00 | 28.08 | 27.40 | 27.55 | 27.55 | 656,771 |
|
Oct 29, 2026
|
28.21 | 28.71 | 27.74 | 27.78 | 27.78 | 520,056 |
|
Oct 28, 2026
|
29.30 | 29.34 | 27.93 | 28.06 | 28.06 | 995,149 |
|
Oct 27, 2026
|
30.08 | 30.08 | 28.80 | 29.21 | 29.21 | 446,736 |
|
Oct 26, 2026
|
30.10 | 30.53 | 29.62 | 29.77 | 29.77 | 283,502 |
|
Oct 23, 2026
|
30.04 | 30.40 | 29.08 | 29.75 | 29.75 | 438,073 |
|
Oct 22, 2026
|
31.09 | 31.35 | 30.18 | 30.18 | 30.18 | 328,667 |
|
Oct 21, 2026
|
31.15 | 31.45 | 30.79 | 31.00 | 31.00 | 256,538 |
|
Oct 20, 2026
|
31.30 | 31.69 | 31.10 | 31.19 | 31.19 | 252,285 |
|
Oct 19, 2026
|
32.85 | 32.98 | 31.30 | 31.30 | 31.30 | 322,857 |
|
Oct 16, 2026
|
33.60 | 33.70 | 32.58 | 32.85 | 32.85 | 299,986 |
|
Oct 15, 2026
|
32.90 | 33.52 | 32.15 | 33.34 | 33.34 | 307,103 |
|
Oct 14, 2026
|
33.03 | 33.60 | 32.80 | 32.90 | 32.90 | 258,947 |
|
Oct 13, 2026
|
32.71 | 33.37 | 32.54 | 33.00 | 33.00 | 273,092 |
|
Oct 12, 2026
|
34.30 | 34.96 | 32.54 | 32.54 | 32.54 | 652,410 |
|
Oct 9, 2026
|
32.24 | 34.54 | 32.24 | 34.06 | 34.06 | 831,446 |
|
Oct 8, 2026
|
31.40 | 32.40 | 31.18 | 32.00 | 32.00 | 284,910 |
|
Oct 7, 2026
|
31.18 | 31.78 | 30.96 | 31.20 | 31.20 | 224,329 |
|
Oct 6, 2026
|
31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
|
Oct 5, 2026
|
31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
|
Oct 2, 2026
|
31.30 | 32.48 | 31.00 | 31.60 | 31.60 | 464,451 |
|
Oct 1, 2026
|
32.00 | 32.00 | 30.82 | 31.11 | 31.11 | 476,730 |
|
Sep 30, 2026
|
32.50 | 32.50 | 31.20 | 31.79 | 31.79 | 343,205 |
|
Sep 29, 2026
|
32.46 | 33.07 | 31.57 | 31.70 | 31.70 | 771,253 |
|
Sep 28, 2026
|
31.30 | 31.85 | 30.20 | 31.50 | 31.50 | 590,330 |
|
Sep 25, 2026
|
31.35 | 31.71 | 30.71 | 30.90 | 30.90 | 497,593 |
|
Sep 24, 2026
|
32.80 | 33.03 | 30.80 | 31.16 | 31.16 | 1,269,313 |
|
Sep 23, 2026
|
35.40 | 35.40 | 32.12 | 33.00 | 33.00 | 2,003,508 |
|
Sep 22, 2026
|
37.17 | 37.26 | 34.82 | 35.00 | 35.00 | 1,190,007 |
|
Sep 21, 2026
|
37.65 | 38.86 | 37.25 | 37.30 | 37.30 | 484,601 |
|
Sep 18, 2026
|
38.25 | 38.74 | 37.41 | 37.63 | 37.63 | 812,587 |
|
Sep 17, 2026
|
38.18 | 39.25 | 37.82 | 38.80 | 38.80 | 585,309 |
|
Sep 16, 2026
|
38.45 | 38.47 | 37.56 | 38.00 | 38.00 | 393,658 |
|
Sep 15, 2026
|
37.05 | 38.32 | 36.20 | 37.72 | 37.72 | 769,389 |
|
Sep 14, 2026
|
37.00 | 37.50 | 34.76 | 37.05 | 37.05 | 1,094,594 |
|
Sep 11, 2026
|
38.00 | 38.50 | 36.53 | 36.99 | 36.99 | 775,915 |
|
Sep 10, 2026
|
38.49 | 39.94 | 36.04 | 37.87 | 37.87 | 2,181,340 |
|
Sep 9, 2026
|
39.00 | 39.77 | 38.00 | 38.81 | 38.81 | 1,087,578 |
|
Sep 8, 2026
|
38.00 | 39.10 | 36.62 | 38.90 | 38.90 | 1,166,411 |
|
Sep 7, 2026
|
37.40 | 38.70 | 36.77 | 37.90 | 37.90 | 1,299,921 |
|
Sep 4, 2026
|
35.25 | 37.90 | 34.80 | 37.00 | 37.00 | 2,045,678 |
|
Sep 3, 2026
|
34.53 | 35.30 | 34.45 | 35.29 | 35.29 | 1,031,012 |
|
Sep 2, 2026
|
34.00 | 35.18 | 33.50 | 34.52 | 34.52 | 1,186,309 |
|
Sep 1, 2026
|
33.12 | 34.26 | 32.91 | 33.91 | 33.91 | 1,054,619 |
|
Aug 31, 2026
|
32.43 | 33.50 | 31.60 | 33.12 | 33.12 | 884,992 |
|
Aug 28, 2026
|
31.90 | 32.37 | 31.65 | 32.00 | 32.00 | 391,914 |
|
Aug 27, 2026
|
31.90 | 32.10 | 31.15 | 31.87 | 31.87 | 421,135 |
|
Aug 26, 2026
|
31.65 | 32.29 | 31.11 | 31.80 | 31.80 | 512,931 |
|
Aug 25, 2026
|
30.20 | 31.63 | 30.16 | 31.50 | 31.50 | 861,903 |
|
Aug 24, 2026
|
29.59 | 30.61 | 29.46 | 30.20 | 30.20 | 465,165 |
|
Aug 21, 2026
|
28.58 | 29.85 | 28.50 | 29.59 | 29.59 | 870,321 |
|
Aug 20, 2026
|
28.59 | 29.33 | 28.25 | 28.62 | 28.62 | 448,644 |
|
Aug 19, 2026
|
28.12 | 28.72 | 27.80 | 28.61 | 28.61 | 267,977 |
|
Aug 18, 2026
|
27.47 | 28.19 | 26.57 | 28.11 | 28.11 | 294,042 |
|
Aug 17, 2026
|
28.31 | 28.60 | 27.32 | 27.40 | 27.40 | 299,216 |
|
Aug 14, 2026
|
29.00 | 29.00 | 27.80 | 28.28 | 28.28 | 298,884 |
|
Aug 13, 2026
|
28.40 | 29.40 | 28.25 | 28.85 | 28.85 | 444,592 |
|
Aug 12, 2026
|
27.78 | 28.40 | 27.50 | 28.14 | 28.14 | 338,653 |
|
Aug 11, 2026
|
27.67 | 28.26 | 27.60 | 27.78 | 27.78 | 312,175 |
|
Aug 10, 2026
|
26.30 | 27.96 | 26.21 | 27.93 | 27.93 | 847,313 |
|
Aug 7, 2026
|
26.32 | 26.36 | 25.77 | 26.15 | 26.15 | 153,110 |
|
Aug 6, 2026
|
25.63 | 26.22 | 25.42 | 26.15 | 26.15 | 170,077 |
|
Aug 5, 2026
|
26.19 | 26.40 | 25.32 | 25.62 | 25.62 | 240,439 |
|
Aug 4, 2026
|
25.39 | 26.18 | 25.17 | 26.12 | 26.12 | 359,582 |
|
Aug 3, 2026
|
25.10 | 25.42 | 24.90 | 25.05 | 25.05 | 154,814 |
|
Jul 31, 2026
|
25.31 | 25.31 | 24.76 | 25.10 | 25.10 | 239,669 |
|
Jul 30, 2026
|
24.94 | 25.14 | 24.70 | 24.95 | 24.95 | 225,786 |
|
Jul 29, 2026
|
25.04 | 25.45 | 24.72 | 24.99 | 24.99 | 269,557 |
|
Jul 28, 2026
|
25.84 | 25.84 | 24.92 | 25.10 | 25.10 | 348,510 |
|
Jul 27, 2026
|
25.60 | 25.88 | 25.25 | 25.84 | 25.84 | 148,222 |
|
Jul 24, 2026
|
26.08 | 26.55 | 25.19 | 25.40 | 25.40 | 220,503 |
|
Jul 23, 2026
|
26.19 | 26.31 | 25.58 | 25.91 | 25.91 | 135,524 |
|
Jul 22, 2026
|
25.92 | 26.40 | 25.85 | 25.99 | 25.99 | 124,726 |
|
Jul 21, 2026
|
25.96 | 26.25 | 25.73 | 25.89 | 25.89 | 108,976 |
|
Jul 20, 2026
|
26.25 | 26.69 | 25.94 | 25.96 | 25.96 | 94,254 |
|
Jul 17, 2026
|
26.12 | 26.34 | 25.75 | 26.06 | 26.06 | 162,442 |
|
Jul 16, 2026
|
26.68 | 27.00 | 26.00 | 26.00 | 26.00 | 223,219 |
|
Jul 15, 2026
|
27.27 | 27.64 | 26.66 | 26.76 | 26.76 | 538,898 |
|
Jul 14, 2026
|
26.40 | 27.30 | 26.33 | 26.70 | 26.70 | 383,181 |
|
Jul 13, 2026
|
25.17 | 26.81 | 25.17 | 26.40 | 26.40 | 562,314 |
|
Jul 10, 2026
|
25.14 | 25.65 | 25.05 | 25.12 | 25.12 | 164,670 |
|
Jul 9, 2026
|
25.25 | 25.60 | 24.91 | 25.01 | 25.01 | 151,606 |
|
Jul 8, 2026
|
25.33 | 25.41 | 24.88 | 25.13 | 25.13 | 241,905 |
|
Jul 7, 2026
|
25.64 | 25.82 | 25.10 | 25.12 | 25.12 | 258,281 |
|
Jul 6, 2026
|
25.61 | 26.34 | 25.47 | 25.65 | 25.65 | 245,403 |
|
Jul 3, 2026
|
25.38 | 25.93 | 25.06 | 25.60 | 25.60 | 184,206 |
|
Jul 2, 2026
|
24.72 | 25.41 | 24.21 | 25.38 | 25.38 | 223,129 |
|
Jul 1, 2026
|
24.80 | 24.91 | 24.05 | 24.60 | 24.60 | 245,355 |
|
Jun 30, 2026
|
24.84 | 25.10 | 24.11 | 24.94 | 24.94 | 215,716 |
|
Jun 29, 2026
|
24.18 | 24.91 | 24.18 | 24.60 | 24.60 | 194,991 |
|
Jun 26, 2026
|
25.15 | 25.22 | 24.20 | 24.20 | 24.20 | 373,315 |
|
Jun 25, 2026
|
24.90 | 25.29 | 24.60 | 25.11 | 25.11 | 303,730 |
|
Jun 24, 2026
|
26.13 | 26.14 | 24.51 | 24.60 | 24.60 | 781,443 |
|
Jun 23, 2026
|
26.85 | 26.87 | 25.50 | 26.08 | 26.08 | 624,882 |
|
Jun 22, 2026
|
26.00 | 26.99 | 26.00 | 26.93 | 26.93 | 341,396 |
|
Jun 19, 2026
|
25.65 | 26.62 | 25.62 | 25.97 | 25.97 | 532,522 |
|
Jun 18, 2026
|
26.12 | 26.27 | 25.48 | 25.54 | 25.54 | 402,262 |
|
Jun 17, 2026
|
25.82 | 26.35 | 25.77 | 25.95 | 25.95 | 222,200 |
|
Jun 16, 2026
|
26.20 | 26.46 | 25.80 | 25.82 | 25.82 | 369,950 |
|
Jun 15, 2026
|
25.72 | 26.68 | 25.43 | 26.19 | 26.19 | 774,885 |
|
Jun 12, 2026
|
25.85 | 26.28 | 25.51 | 25.71 | 25.71 | 726,919 |
|
Jun 11, 2026
|
27.10 | 27.10 | 25.92 | 25.92 | 25.92 | 898,268 |
|
Jun 10, 2026
|
28.12 | 28.41 | 26.63 | 26.80 | 26.80 | 941,720 |
|
Jun 9, 2026
|
29.00 | 29.28 | 28.39 | 28.54 | 28.54 | 602,236 |
|
Jun 8, 2026
|
29.50 | 29.50 | 27.85 | 29.00 | 29.00 | 660,638 |
|
Jun 5, 2026
|
29.50 | 29.78 | 28.83 | 29.50 | 29.50 | 437,180 |
|
Jun 3, 2026
|
29.58 | 29.85 | 28.78 | 29.29 | 29.29 | 379,224 |
|
Jun 2, 2026
|
27.80 | 29.99 | 27.47 | 29.30 | 29.30 | 1,238,054 |
|
Jun 1, 2026
|
27.80 | 28.26 | 27.43 | 27.72 | 27.72 | 486,877 |
|
May 29, 2026
|
27.23 | 28.60 | 27.23 | 28.02 | 28.02 | 752,526 |
|
May 28, 2026
|
27.12 | 27.34 | 26.80 | 27.06 | 27.06 | 316,512 |
|
May 27, 2026
|
28.65 | 28.65 | 27.12 | 27.12 | 27.12 | 683,683 |
|
May 26, 2026
|
28.45 | 30.33 | 28.00 | 28.58 | 28.58 | 1,422,564 |
|
May 25, 2026
|
26.55 | 28.45 | 26.33 | 28.30 | 28.30 | 888,928 |
|
May 22, 2026
|
26.45 | 26.45 | 25.87 | 26.32 | 26.32 | 513,153 |
|
May 21, 2026
|
25.80 | 26.45 | 25.76 | 26.45 | 26.45 | 393,030 |
|
May 20, 2026
|
26.13 | 26.34 | 25.69 | 25.76 | 25.76 | 339,650 |
|
May 19, 2026
|
26.98 | 27.22 | 26.00 | 26.11 | 26.11 | 433,047 |
|
May 18, 2026
|
26.45 | 26.98 | 26.25 | 26.40 | 26.40 | 427,402 |
|
May 15, 2026
|
27.98 | 27.99 | 26.13 | 26.45 | 26.45 | 808,739 |
|
May 14, 2026
|
28.66 | 28.67 | 27.36 | 27.98 | 27.98 | 461,886 |
|
May 13, 2026
|
28.00 | 28.24 | 27.30 | 28.00 | 28.00 | 528,766 |
|
May 12, 2026
|
28.90 | 29.09 | 28.08 | 28.08 | 28.08 | 304,890 |
|
May 11, 2026
|
28.50 | 29.03 | 28.38 | 28.50 | 28.50 | 229,464 |
|
May 8, 2026
|
29.20 | 29.20 | 28.30 | 28.39 | 28.39 | 328,954 |
|
May 7, 2026
|
29.60 | 29.60 | 28.68 | 28.71 | 28.71 | 500,180 |
|
May 6, 2026
|
30.58 | 30.59 | 28.85 | 29.57 | 29.57 | 762,095 |
|
May 5, 2026
|
29.00 | 30.78 | 28.70 | 30.54 | 30.54 | 750,872 |
|
May 4, 2026
|
28.40 | 29.50 | 28.40 | 29.00 | 29.00 | 395,149 |
|
Apr 30, 2026
|
28.78 | 28.93 | 28.05 | 28.30 | 28.30 | 286,967 |
|
Apr 29, 2026
|
29.26 | 29.40 | 28.08 | 28.10 | 28.10 | 345,945 |
|
Apr 28, 2026
|
26.90 | 29.37 | 26.77 | 29.06 | 29.06 | 724,004 |
|
Apr 27, 2026
|
28.20 | 28.20 | 26.90 | 26.90 | 26.90 | 357,356 |
|
Apr 24, 2026
|
28.45 | 28.45 | 27.51 | 27.62 | 27.62 | 356,472 |
|
Apr 23, 2026
|
28.40 | 29.10 | 28.05 | 28.20 | 28.20 | 351,482 |
|
Apr 22, 2026
|
27.75 | 28.45 | 27.55 | 27.90 | 27.90 | 275,395 |
|
Apr 21, 2026
|
27.70 | 28.00 | 27.41 | 27.60 | 27.60 | 503,100 |
|
Apr 20, 2026
|
28.19 | 28.54 | 27.54 | 27.76 | 27.76 | 585,893 |
|
Apr 17, 2026
|
27.50 | 28.50 | 27.10 | 27.42 | 27.42 | 972,644 |
|
Apr 16, 2026
|
26.98 | 27.65 | 26.52 | 27.27 | 27.27 | 881,376 |
|
Apr 15, 2026
|
27.50 | 27.55 | 26.70 | 26.75 | 26.75 | 687,788 |
|
Apr 14, 2026
|
28.60 | 28.62 | 27.16 | 27.41 | 27.41 | 759,318 |
|
Apr 13, 2026
|
29.70 | 29.99 | 28.60 | 28.60 | 28.60 | 674,868 |
|
Apr 10, 2026
|
31.05 | 31.05 | 28.20 | 28.55 | 28.55 | 1,426,240 |
|
Apr 9, 2026
|
31.10 | 31.65 | 30.82 | 31.10 | 31.10 | 614,582 |
|
Apr 8, 2026
|
32.20 | 32.50 | 30.15 | 30.90 | 30.90 | 2,086,363 |
|
Apr 7, 2026
|
32.96 | 35.30 | 32.60 | 34.75 | 34.75 | 1,527,881 |
|
Apr 2, 2026
|
32.90 | 33.02 | 32.08 | 32.60 | 32.60 | 556,125 |
|
Apr 1, 2026
|
33.74 | 33.80 | 31.59 | 32.00 | 32.00 | 1,297,181 |
|
Mar 31, 2026
|
34.35 | 34.88 | 33.13 | 34.46 | 34.46 | 615,994 |
|
Mar 30, 2026
|
32.70 | 34.40 | 32.25 | 34.35 | 34.35 | 1,022,907 |
|
Mar 27, 2026
|
31.98 | 32.60 | 31.14 | 32.00 | 32.00 | 705,545 |
|
Mar 26, 2026
|
31.87 | 32.20 | 30.64 | 31.12 | 31.12 | 336,851 |
|
Mar 25, 2026
|
32.00 | 32.75 | 31.29 | 31.87 | 31.87 | 413,790 |
|
Mar 24, 2026
|
31.75 | 32.78 | 30.50 | 31.80 | 31.80 | 733,702 |
|
Mar 23, 2026
|
36.00 | 36.10 | 31.50 | 31.73 | 31.73 | 1,871,110 |
|
Mar 20, 2026
|
35.30 | 35.98 | 33.77 | 34.15 | 34.15 | 1,230,545 |
|
Mar 19, 2026
|
32.99 | 35.69 | 32.86 | 35.30 | 35.30 | 1,948,932 |
|
Mar 18, 2026
|
33.09 | 33.34 | 32.38 | 32.72 | 32.72 | 404,419 |
|
Mar 17, 2026
|
31.40 | 33.07 | 31.25 | 33.00 | 33.00 | 895,928 |
|
Mar 16, 2026
|
31.90 | 32.56 | 31.42 | 31.68 | 31.68 | 788,755 |
|
Mar 13, 2026
|
30.90 | 32.69 | 29.55 | 31.52 | 31.52 | 1,561,823 |
|
Mar 12, 2026
|
31.80 | 32.21 | 30.75 | 30.97 | 30.97 | 739,117 |
|
Mar 11, 2026
|
31.87 | 32.40 | 31.09 | 31.80 | 31.80 | 768,029 |
|
Mar 10, 2026
|
31.00 | 32.22 | 29.89 | 31.74 | 31.74 | 971,593 |
|
Mar 9, 2026
|
31.10 | 32.05 | 30.41 | 31.48 | 31.48 | 1,588,596 |
|
Mar 6, 2026
|
30.15 | 30.65 | 29.20 | 30.32 | 30.32 | 754,001 |
|
Mar 5, 2026
|
29.07 | 30.97 | 28.54 | 29.90 | 29.90 | 1,571,026 |
|
Mar 4, 2026
|
28.88 | 30.03 | 28.55 | 28.86 | 28.86 | 1,006,620 |
|
Mar 3, 2026
|
27.10 | 29.20 | 25.67 | 28.53 | 28.53 | 1,864,817 |
|
Mar 2, 2026
|
27.10 | 27.94 | 26.10 | 26.90 | 26.90 | 543,241 |
|
Feb 27, 2026
|
26.57 | 27.50 | 26.57 | 27.14 | 27.14 | 391,010 |
|
Feb 26, 2026
|
26.75 | 26.99 | 26.39 | 26.53 | 26.53 | 193,841 |
|
Feb 25, 2026
|
26.75 | 27.09 | 26.30 | 26.75 | 26.75 | 296,245 |
|
Feb 24, 2026
|
26.40 | 26.43 | 25.90 | 26.32 | 26.32 | 176,823 |
|
Feb 23, 2026
|
25.50 | 26.80 | 25.22 | 26.23 | 26.23 | 454,516 |
|
Feb 20, 2026
|
25.64 | 25.92 | 24.90 | 25.25 | 25.25 | 392,704 |
|
Feb 19, 2026
|
26.30 | 26.50 | 25.55 | 25.59 | 25.59 | 274,558 |
|
Feb 18, 2026
|
25.75 | 26.53 | 25.75 | 26.28 | 26.28 | 293,212 |
|
Feb 17, 2026
|
26.85 | 26.85 | 25.62 | 25.75 | 25.75 | 385,337 |
|
Feb 16, 2026
|
27.50 | 27.89 | 26.83 | 26.91 | 26.91 | 522,958 |
|
Feb 13, 2026
|
27.44 | 27.58 | 26.06 | 27.18 | 27.18 | 1,158,609 |
|
Feb 12, 2026
|
25.50 | 27.76 | 25.50 | 26.78 | 26.78 | 1,479,079 |
|
Feb 11, 2026
|
24.99 | 25.76 | 24.90 | 25.35 | 25.35 | 680,939 |
|
Feb 10, 2026
|
24.93 | 25.43 | 24.80 | 24.80 | 24.80 | 427,556 |
|
Feb 9, 2026
|
25.80 | 26.34 | 24.80 | 24.92 | 24.92 | 624,137 |
|
Feb 6, 2026
|
24.98 | 27.40 | 23.95 | 25.62 | 25.62 | 1,729,028 |
|
Feb 5, 2026
|
26.80 | 26.80 | 24.61 | 24.70 | 24.70 | 1,218,996 |
|
Feb 4, 2026
|
27.80 | 28.46 | 25.55 | 26.43 | 26.43 | 1,910,983 |
|
Feb 3, 2026
|
32.70 | 32.80 | 27.05 | 27.05 | 27.05 | 2,411,731 |
|
Feb 2, 2026
|
29.91 | 32.62 | 29.30 | 32.50 | 32.50 | 2,377,802 |
|
Jan 30, 2026
|
26.71 | 30.25 | 26.20 | 29.55 | 29.55 | 2,087,678 |
|
Jan 29, 2026
|
27.40 | 27.93 | 26.56 | 26.65 | 26.65 | 385,533 |
|
Jan 28, 2026
|
25.90 | 27.66 | 25.40 | 27.40 | 27.40 | 934,179 |
|
Jan 27, 2026
|
27.60 | 28.98 | 26.72 | 26.99 | 26.99 | 971,387 |
|
Jan 26, 2026
|
27.00 | 28.10 | 27.00 | 27.45 | 27.45 | 539,223 |
|
Jan 23, 2026
|
25.79 | 27.20 | 25.63 | 26.75 | 26.75 | 603,111 |
|
Jan 22, 2026
|
25.33 | 26.00 | 25.26 | 25.79 | 25.79 | 404,382 |
|
Jan 21, 2026
|
26.00 | 26.27 | 25.20 | 25.32 | 25.32 | 452,258 |
|
Jan 20, 2026
|
27.02 | 27.20 | 25.85 | 26.28 | 26.28 | 406,098 |
|
Jan 19, 2026
|
27.50 | 28.24 | 25.80 | 26.66 | 26.66 | 1,002,257 |
|
Jan 16, 2026
|
28.59 | 29.15 | 27.43 | 27.79 | 27.79 | 1,154,833 |
|
Jan 15, 2026
|
27.25 | 28.71 | 26.79 | 28.63 | 28.63 | 1,402,925 |
|
Jan 14, 2026
|
26.00 | 27.25 | 25.64 | 27.25 | 27.25 | 946,319 |
|
Jan 13, 2026
|
25.50 | 26.88 | 25.42 | 26.50 | 26.50 | 884,773 |
|
Jan 12, 2026
|
25.41 | 25.89 | 25.20 | 25.50 | 25.50 | 497,294 |
|
Jan 9, 2026
|
25.12 | 25.46 | 24.66 | 25.25 | 25.25 | 503,613 |
|
Jan 8, 2026
|
25.75 | 25.77 | 24.70 | 25.10 | 25.10 | 538,848 |
|
Jan 7, 2026
|
24.24 | 25.57 | 24.24 | 25.35 | 25.35 | 1,033,774 |
|
Jan 5, 2026
|
23.68 | 23.95 | 23.30 | 23.95 | 23.95 | 334,700 |
|
Jan 2, 2026
|
22.78 | 23.72 | 22.67 | 23.45 | 23.45 | 455,037 |
|
Dec 30, 2025
|
22.63 | 23.80 | 22.50 | 23.40 | 23.40 | 555,948 |
|
Dec 29, 2025
|
22.50 | 22.78 | 22.25 | 22.73 | 22.73 | 358,128 |
|
Dec 23, 2025
|
21.70 | 22.42 | 21.41 | 22.24 | 22.24 | 1,550,969 |
|
Dec 22, 2025
|
21.50 | 22.87 | 21.49 | 21.84 | 21.84 | 827,335 |
|
Dec 19, 2025
|
21.39 | 21.77 | 21.19 | 21.48 | 21.48 | 1,123,387 |
|
Dec 18, 2025
|
21.41 | 21.42 | 21.00 | 21.39 | 21.39 | 455,357 |
|
Dec 17, 2025
|
21.99 | 22.01 | 21.30 | 21.42 | 21.42 | 342,257 |
|
Dec 16, 2025
|
22.02 | 22.03 | 21.63 | 21.91 | 21.91 | 271,637 |
|
Dec 15, 2025
|
21.91 | 22.30 | 21.57 | 22.02 | 22.02 | 352,726 |
|
Dec 12, 2025
|
22.17 | 22.30 | 21.70 | 21.91 | 21.91 | 406,506 |
|
Dec 11, 2025
|
22.48 | 22.50 | 22.00 | 22.35 | 22.35 | 345,787 |
|
Dec 10, 2025
|
22.07 | 23.00 | 21.85 | 22.56 | 22.56 | 684,691 |
|
Dec 9, 2025
|
22.00 | 22.05 | 20.60 | 21.78 | 21.78 | 1,179,656 |
|
Dec 8, 2025
|
22.70 | 22.87 | 22.02 | 22.15 | 22.15 | 338,311 |
|
Dec 5, 2025
|
22.75 | 22.96 | 22.55 | 22.70 | 22.70 | 348,668 |
|
Dec 4, 2025
|
23.50 | 23.59 | 22.60 | 22.65 | 22.65 | 320,506 |
|
Dec 3, 2025
|
23.38 | 23.58 | 23.08 | 23.43 | 23.43 | 265,382 |
|
Dec 2, 2025
|
23.62 | 23.70 | 23.02 | 23.28 | 23.28 | 403,223 |
|
Dec 1, 2025
|
23.51 | 23.91 | 23.51 | 23.77 | 23.77 | 205,666 |
|
Nov 28, 2025
|
23.65 | 23.91 | 23.51 | 23.84 | 23.84 | 192,622 |
|
Nov 27, 2025
|
24.14 | 24.24 | 23.78 | 23.78 | 23.78 | 129,460 |
|
Nov 26, 2025
|
24.80 | 24.99 | 23.91 | 24.20 | 24.20 | 312,397 |
|
Nov 25, 2025
|
23.79 | 23.93 | 23.59 | 23.80 | 23.80 | 177,254 |
|
Nov 24, 2025
|
23.90 | 24.05 | 23.50 | 23.74 | 23.74 | 254,598 |
|
Nov 21, 2025
|
23.79 | 24.05 | 23.50 | 23.71 | 23.71 | 225,358 |
|
Nov 20, 2025
|
24.21 | 24.25 | 23.92 | 24.00 | 24.00 | 132,061 |
|
Nov 19, 2025
|
23.60 | 24.27 | 23.56 | 24.00 | 24.00 | 192,126 |
|
Nov 18, 2025
|
23.95 | 23.95 | 23.45 | 23.55 | 23.55 | 289,699 |
|
Nov 17, 2025
|
24.50 | 24.50 | 23.84 | 23.94 | 23.94 | 223,843 |
|
Nov 14, 2025
|
24.50 | 24.72 | 24.02 | 24.40 | 24.40 | 312,710 |
|
Nov 13, 2025
|
25.00 | 25.43 | 24.64 | 24.64 | 24.64 | 278,145 |
|
Nov 12, 2025
|
25.35 | 25.41 | 24.87 | 24.97 | 24.97 | 204,566 |
|
Nov 10, 2025
|
25.00 | 25.50 | 24.94 | 25.00 | 25.00 | 117,943 |
|
Nov 7, 2025
|
25.74 | 25.80 | 24.65 | 24.85 | 24.85 | 314,143 |
|
Nov 6, 2025
|
24.78 | 25.55 | 24.78 | 25.40 | 25.40 | 179,533 |
|
Nov 5, 2025
|
25.05 | 25.08 | 24.53 | 24.78 | 24.78 | 274,781 |
|
Nov 4, 2025
|
25.33 | 25.40 | 24.82 | 25.08 | 25.08 | 328,826 |
|
Nov 3, 2025
|
26.15 | 26.16 | 25.40 | 25.40 | 25.40 | 262,821 |
|
Oct 31, 2025
|
25.80 | 26.25 | 25.70 | 25.89 | 25.89 | 330,579 |
|
Oct 30, 2025
|
25.52 | 26.10 | 25.30 | 25.78 | 25.78 | 296,058 |
