Oslo - Delayed Quote
NOK
LINK Mobility Group Holding ASA (LINK.OL)
25.10
+0.28
(+1.13%)
At close: 4:26:40 PM GMT+1
Currency in NOK
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
|
24.40 | 25.24 | 24.30 | 25.10 | 25.10 | 691,898 |
|
Nov 2, 2026
|
24.46 | 24.94 | 24.24 | 24.82 | 24.82 | 273,203 |
|
Oct 30, 2026
|
25.00 | 25.00 | 24.60 | 24.72 | 24.72 | 394,331 |
|
Oct 29, 2026
|
24.80 | 25.30 | 24.70 | 24.92 | 24.92 | 459,362 |
|
Oct 28, 2026
|
24.04 | 25.34 | 24.04 | 25.04 | 25.04 | 698,237 |
|
Oct 27, 2026
|
24.38 | 24.54 | 24.20 | 24.52 | 24.52 | 428,043 |
|
Oct 26, 2026
|
23.60 | 24.66 | 23.60 | 24.34 | 24.34 | 1,009,433 |
|
Oct 23, 2026
|
24.00 | 24.44 | 23.68 | 23.68 | 23.68 | 511,668 |
|
Oct 22, 2026
|
24.40 | 24.88 | 24.06 | 24.10 | 24.10 | 1,128,710 |
|
Oct 21, 2026
|
25.00 | 25.00 | 24.38 | 24.78 | 24.78 | 480,723 |
|
Oct 20, 2026
|
24.94 | 24.94 | 23.94 | 24.38 | 24.38 | 414,837 |
|
Oct 19, 2026
|
24.52 | 24.72 | 24.02 | 24.22 | 24.22 | 778,771 |
|
Oct 16, 2026
|
24.44 | 25.18 | 24.44 | 24.82 | 24.82 | 1,129,935 |
|
Oct 15, 2026
|
24.48 | 24.70 | 23.80 | 24.26 | 24.26 | 898,414 |
|
Oct 14, 2026
|
24.66 | 24.98 | 24.50 | 24.84 | 24.84 | 551,109 |
|
Oct 13, 2026
|
24.40 | 24.62 | 24.14 | 24.46 | 24.46 | 446,875 |
|
Oct 12, 2026
|
24.62 | 24.62 | 23.94 | 24.22 | 24.22 | 526,075 |
|
Oct 9, 2026
|
23.56 | 24.30 | 23.56 | 23.96 | 23.96 | 644,161 |
|
Oct 8, 2026
|
24.50 | 24.62 | 23.50 | 23.50 | 23.50 | 1,035,489 |
|
Oct 7, 2026
|
24.60 | 25.28 | 24.54 | 24.58 | 24.58 | 685,378 |
|
Oct 6, 2026
|
24.30 | 24.86 | 24.14 | 24.52 | 24.52 | 555,102 |
|
Oct 5, 2026
|
23.98 | 24.40 | 23.90 | 24.26 | 24.26 | 567,231 |
|
Oct 2, 2026
|
24.50 | 24.50 | 23.72 | 23.78 | 23.78 | 1,153,774 |
|
Oct 1, 2026
|
24.00 | 25.12 | 23.98 | 24.38 | 24.38 | 2,189,640 |
|
Sep 30, 2026
|
23.66 | 23.68 | 23.00 | 23.20 | 23.20 | 720,041 |
|
Sep 29, 2026
|
23.60 | 23.98 | 23.50 | 23.74 | 23.74 | 419,267 |
|
Sep 28, 2026
|
24.78 | 24.78 | 23.48 | 23.56 | 23.56 | 494,579 |
|
Sep 25, 2026
|
24.40 | 24.48 | 24.04 | 24.26 | 24.26 | 645,136 |
|
Sep 24, 2026
|
23.80 | 24.58 | 23.50 | 24.36 | 24.36 | 850,522 |
|
Sep 23, 2026
|
23.56 | 23.96 | 23.40 | 23.74 | 23.74 | 744,845 |
|
Sep 22, 2026
|
23.64 | 24.02 | 23.40 | 23.40 | 23.40 | 1,111,001 |
|
Sep 21, 2026
|
23.56 | 23.76 | 23.36 | 23.64 | 23.64 | 469,856 |
|
Sep 18, 2026
|
23.74 | 23.84 | 23.36 | 23.46 | 23.46 | 1,056,458 |
|
Sep 17, 2026
|
23.10 | 23.70 | 23.10 | 23.70 | 23.70 | 702,010 |
|
Sep 16, 2026
|
23.30 | 23.42 | 23.08 | 23.16 | 23.16 | 459,079 |
|
Sep 15, 2026
|
23.40 | 23.50 | 23.00 | 23.32 | 23.32 | 1,270,928 |
|
Sep 14, 2026
|
23.46 | 23.72 | 23.38 | 23.50 | 23.50 | 435,927 |
|
Sep 11, 2026
|
23.30 | 23.66 | 23.10 | 23.54 | 23.54 | 583,179 |
|
Sep 10, 2026
|
23.90 | 24.00 | 23.18 | 23.34 | 23.34 | 1,460,122 |
|
Sep 9, 2026
|
24.20 | 24.28 | 23.66 | 23.88 | 23.88 | 1,420,013 |
|
Sep 8, 2026
|
24.40 | 24.58 | 24.14 | 24.20 | 24.20 | 667,009 |
|
Sep 7, 2026
|
24.66 | 24.84 | 24.54 | 24.56 | 24.56 | 550,690 |
|
Sep 4, 2026
|
25.20 | 25.20 | 24.68 | 24.78 | 24.78 | 547,305 |
|
Sep 3, 2026
|
24.50 | 25.08 | 24.50 | 25.06 | 25.06 | 482,411 |
|
Sep 2, 2026
|
24.74 | 24.78 | 24.52 | 24.60 | 24.60 | 619,276 |
|
Sep 1, 2026
|
25.14 | 25.16 | 24.64 | 24.94 | 24.94 | 1,077,922 |
|
Aug 31, 2026
|
25.74 | 25.84 | 25.08 | 25.22 | 25.22 | 1,157,988 |
|
Aug 28, 2026
|
26.50 | 26.98 | 25.86 | 25.96 | 25.96 | 844,178 |
|
Aug 27, 2026
|
25.40 | 26.34 | 25.40 | 26.30 | 26.30 | 1,087,164 |
|
Aug 26, 2026
|
26.10 | 26.10 | 25.14 | 25.40 | 25.40 | 656,155 |
|
Aug 25, 2026
|
26.00 | 26.24 | 25.60 | 25.70 | 25.70 | 886,122 |
|
Aug 24, 2026
|
25.08 | 25.88 | 24.76 | 25.86 | 25.86 | 1,247,298 |
|
Aug 21, 2026
|
24.90 | 25.20 | 24.32 | 24.96 | 24.96 | 1,906,662 |
|
Aug 20, 2026
|
25.62 | 25.70 | 24.14 | 24.94 | 24.94 | 3,325,210 |
|
Aug 19, 2026
|
25.52 | 26.60 | 25.30 | 26.18 | 26.18 | 2,307,622 |
|
Aug 18, 2026
|
25.96 | 26.72 | 25.86 | 26.72 | 26.72 | 1,311,325 |
|
Aug 17, 2026
|
25.96 | 26.32 | 25.70 | 25.94 | 25.94 | 695,688 |
|
Aug 14, 2026
|
26.64 | 26.80 | 25.92 | 26.20 | 26.20 | 1,843,266 |
|
Aug 13, 2026
|
25.52 | 25.80 | 25.12 | 25.26 | 25.26 | 834,434 |
|
Aug 12, 2026
|
26.00 | 26.10 | 25.74 | 25.80 | 25.80 | 367,668 |
|
Aug 11, 2026
|
26.50 | 26.50 | 25.76 | 26.10 | 26.10 | 509,747 |
|
Aug 10, 2026
|
26.30 | 26.34 | 25.96 | 26.22 | 26.22 | 427,317 |
|
Aug 7, 2026
|
25.50 | 26.12 | 25.28 | 26.12 | 26.12 | 1,004,887 |
|
Aug 6, 2026
|
25.24 | 25.28 | 25.02 | 25.20 | 25.20 | 509,577 |
|
Aug 5, 2026
|
26.06 | 26.06 | 25.24 | 25.32 | 25.32 | 827,360 |
|
Aug 4, 2026
|
25.68 | 25.68 | 25.20 | 25.68 | 25.68 | 470,952 |
|
Aug 3, 2026
|
25.50 | 25.66 | 25.16 | 25.44 | 25.44 | 371,611 |
|
Jul 31, 2026
|
25.82 | 25.84 | 25.42 | 25.50 | 25.50 | 416,725 |
|
Jul 30, 2026
|
25.50 | 25.94 | 25.48 | 25.66 | 25.66 | 445,704 |
|
Jul 29, 2026
|
25.18 | 25.80 | 25.18 | 25.76 | 25.76 | 930,272 |
|
Jul 28, 2026
|
25.20 | 25.46 | 25.02 | 25.20 | 25.20 | 422,260 |
|
Jul 27, 2026
|
24.30 | 25.18 | 24.30 | 25.18 | 25.18 | 493,883 |
|
Jul 24, 2026
|
25.10 | 25.34 | 24.06 | 24.30 | 24.30 | 1,357,448 |
|
Jul 23, 2026
|
25.70 | 25.82 | 25.08 | 25.08 | 25.08 | 639,172 |
|
Jul 22, 2026
|
26.18 | 26.18 | 25.58 | 25.70 | 25.70 | 478,442 |
|
Jul 21, 2026
|
26.00 | 26.34 | 26.00 | 26.06 | 26.06 | 307,111 |
|
Jul 20, 2026
|
26.18 | 26.42 | 25.96 | 25.96 | 25.96 | 578,517 |
|
Jul 17, 2026
|
25.40 | 25.98 | 25.20 | 25.88 | 25.88 | 384,829 |
|
Jul 16, 2026
|
25.88 | 25.90 | 25.16 | 25.56 | 25.56 | 1,092,344 |
|
Jul 15, 2026
|
25.58 | 26.26 | 25.58 | 26.00 | 26.00 | 556,404 |
|
Jul 14, 2026
|
25.68 | 26.46 | 25.68 | 26.28 | 26.28 | 551,404 |
|
Jul 13, 2026
|
26.22 | 26.24 | 25.72 | 26.02 | 26.02 | 331,855 |
|
Jul 10, 2026
|
25.76 | 26.30 | 25.70 | 26.06 | 26.06 | 434,411 |
|
Jul 9, 2026
|
25.90 | 26.10 | 25.80 | 26.02 | 26.02 | 341,811 |
|
Jul 8, 2026
|
25.90 | 26.14 | 25.48 | 25.90 | 25.90 | 864,972 |
|
Jul 7, 2026
|
26.06 | 26.64 | 26.06 | 26.12 | 26.12 | 760,226 |
|
Jul 6, 2026
|
26.38 | 26.58 | 25.62 | 26.04 | 26.04 | 970,765 |
|
Jul 3, 2026
|
26.20 | 26.44 | 26.08 | 26.38 | 26.38 | 832,614 |
|
Jul 2, 2026
|
25.22 | 26.10 | 25.22 | 26.10 | 26.10 | 693,794 |
|
Jul 1, 2026
|
25.48 | 25.56 | 24.70 | 25.38 | 25.38 | 796,922 |
|
Jun 30, 2026
|
24.06 | 25.60 | 24.06 | 25.28 | 25.28 | 2,142,158 |
|
Jun 29, 2026
|
23.40 | 24.00 | 23.18 | 23.34 | 23.34 | 806,070 |
|
Jun 26, 2026
|
23.46 | 23.46 | 23.08 | 23.26 | 23.26 | 536,188 |
|
Jun 25, 2026
|
23.54 | 23.78 | 23.38 | 23.62 | 23.62 | 1,005,240 |
|
Jun 24, 2026
|
23.40 | 23.90 | 23.10 | 23.64 | 23.64 | 1,035,043 |
|
Jun 23, 2026
|
23.08 | 23.52 | 22.86 | 23.48 | 23.48 | 1,069,867 |
|
Jun 22, 2026
|
23.52 | 23.72 | 22.98 | 23.38 | 23.38 | 1,351,112 |
|
Jun 19, 2026
|
22.40 | 23.46 | 22.40 | 23.20 | 23.20 | 1,612,826 |
|
Jun 18, 2026
|
23.00 | 23.02 | 22.34 | 22.48 | 22.48 | 1,707,370 |
|
Jun 17, 2026
|
23.88 | 23.88 | 22.94 | 23.00 | 23.00 | 583,320 |
|
Jun 16, 2026
|
23.80 | 23.86 | 23.16 | 23.16 | 23.16 | 587,332 |
|
Jun 15, 2026
|
23.80 | 24.05 | 23.52 | 23.64 | 23.64 | 942,776 |
|
Jun 12, 2026
|
23.00 | 23.66 | 22.94 | 23.40 | 23.40 | 1,981,016 |
|
Jun 11, 2026
|
23.12 | 23.12 | 22.08 | 22.64 | 22.64 | 2,735,484 |
|
Jun 10, 2026
|
24.14 | 24.14 | 23.14 | 23.26 | 23.26 | 2,536,766 |
|
Jun 9, 2026
|
25.20 | 25.20 | 24.24 | 24.36 | 24.36 | 2,436,951 |
|
Jun 8, 2026
|
25.54 | 25.94 | 25.10 | 25.10 | 25.10 | 2,195,771 |
|
Jun 5, 2026
|
26.06 | 26.72 | 25.76 | 25.96 | 25.96 | 1,553,366 |
|
Jun 4, 2026
|
26.26 | 26.36 | 25.92 | 26.16 | 26.16 | 898,857 |
|
Jun 3, 2026
|
26.90 | 26.92 | 26.20 | 26.34 | 26.34 | 1,356,816 |
|
Jun 2, 2026
|
26.86 | 27.70 | 26.36 | 27.10 | 27.10 | 1,777,225 |
|
Jun 1, 2026
|
27.20 | 27.38 | 26.72 | 26.82 | 26.82 | 1,127,283 |
|
May 29, 2026
|
26.44 | 27.58 | 26.44 | 27.26 | 27.26 | 2,115,502 |
|
May 28, 2026
|
26.36 | 26.50 | 25.94 | 26.46 | 26.46 | 1,416,594 |
|
May 27, 2026
|
27.10 | 27.10 | 26.38 | 26.54 | 26.54 | 613,044 |
|
May 26, 2026
|
27.50 | 27.52 | 26.80 | 27.02 | 27.02 | 763,018 |
|
May 22, 2026
|
27.76 | 28.10 | 27.48 | 27.50 | 27.50 | 862,469 |
|
May 21, 2026
|
27.82 | 28.00 | 27.44 | 27.58 | 27.58 | 766,510 |
|
May 20, 2026
|
27.60 | 27.94 | 27.38 | 27.72 | 27.72 | 1,389,178 |
|
May 19, 2026
|
27.50 | 27.96 | 27.40 | 27.62 | 27.62 | 792,453 |
|
May 18, 2026
|
27.50 | 27.54 | 26.90 | 27.54 | 27.54 | 1,057,948 |
|
May 15, 2026
|
27.72 | 28.04 | 27.14 | 27.50 | 27.50 | 43,470,828 |
|
May 13, 2026
|
27.90 | 28.28 | 27.46 | 27.86 | 27.86 | 2,245,126 |
|
May 12, 2026
|
28.18 | 28.58 | 27.06 | 27.60 | 27.60 | 7,746,750 |
|
May 11, 2026
|
25.32 | 25.90 | 25.26 | 25.72 | 25.72 | 1,751,823 |
|
May 8, 2026
|
25.66 | 26.00 | 25.26 | 25.26 | 25.26 | 746,049 |
|
May 7, 2026
|
25.74 | 25.90 | 25.20 | 25.90 | 25.90 | 2,183,025 |
|
May 6, 2026
|
24.70 | 25.74 | 24.60 | 25.30 | 25.30 | 1,122,949 |
|
May 5, 2026
|
26.10 | 26.38 | 24.64 | 24.70 | 24.70 | 1,825,482 |
|
May 4, 2026
|
25.10 | 26.16 | 25.10 | 26.00 | 26.00 | 3,042,989 |
|
Apr 30, 2026
|
24.48 | 24.96 | 24.18 | 24.74 | 24.74 | 1,353,739 |
|
Apr 29, 2026
|
25.04 | 25.16 | 24.60 | 24.62 | 24.62 | 1,008,752 |
|
Apr 28, 2026
|
24.48 | 25.22 | 24.36 | 25.06 | 25.06 | 1,340,654 |
|
Apr 27, 2026
|
24.34 | 24.74 | 24.24 | 24.26 | 24.26 | 1,808,192 |
|
Apr 24, 2026
|
24.46 | 24.60 | 24.22 | 24.32 | 24.32 | 1,600,437 |
|
Apr 23, 2026
|
24.80 | 24.80 | 24.14 | 24.24 | 24.24 | 2,186,051 |
|
Apr 22, 2026
|
24.50 | 25.00 | 24.32 | 24.84 | 24.84 | 1,248,947 |
|
Apr 21, 2026
|
24.40 | 24.70 | 24.12 | 24.62 | 24.62 | 836,893 |
|
Apr 20, 2026
|
24.00 | 24.42 | 23.82 | 24.22 | 24.22 | 1,057,774 |
|
Apr 17, 2026
|
24.12 | 24.70 | 24.12 | 24.38 | 24.38 | 2,006,286 |
|
Apr 16, 2026
|
23.80 | 24.38 | 23.20 | 24.08 | 24.08 | 2,034,929 |
|
Apr 15, 2026
|
23.40 | 23.60 | 23.20 | 23.46 | 23.46 | 903,850 |
|
Apr 14, 2026
|
23.20 | 23.68 | 23.12 | 23.46 | 23.46 | 2,484,798 |
|
Apr 13, 2026
|
22.72 | 22.92 | 22.50 | 22.88 | 22.88 | 1,040,868 |
|
Apr 10, 2026
|
22.56 | 23.04 | 22.56 | 22.88 | 22.88 | 1,423,010 |
|
Apr 9, 2026
|
23.16 | 23.16 | 22.44 | 22.46 | 22.46 | 1,241,624 |
|
Apr 8, 2026
|
23.08 | 23.42 | 22.80 | 23.16 | 23.16 | 2,000,230 |
|
Apr 7, 2026
|
22.72 | 23.00 | 22.30 | 22.30 | 22.30 | 2,558,373 |
|
Apr 1, 2026
|
22.35 | 22.70 | 21.95 | 22.50 | 22.50 | 1,316,081 |
|
Mar 31, 2026
|
20.65 | 22.25 | 20.65 | 22.15 | 22.15 | 2,581,689 |
|
Mar 30, 2026
|
20.70 | 20.70 | 20.30 | 20.65 | 20.65 | 1,140,020 |
|
Mar 27, 2026
|
21.50 | 21.60 | 20.65 | 20.70 | 20.70 | 2,089,755 |
|
Mar 26, 2026
|
21.35 | 21.90 | 21.20 | 21.55 | 21.55 | 1,955,492 |
|
Mar 25, 2026
|
21.15 | 21.65 | 21.05 | 21.50 | 21.50 | 1,656,636 |
|
Mar 24, 2026
|
21.05 | 21.20 | 20.75 | 21.10 | 21.10 | 1,332,244 |
|
Mar 23, 2026
|
20.45 | 21.50 | 20.10 | 21.20 | 21.20 | 3,106,945 |
|
Mar 20, 2026
|
21.55 | 21.55 | 21.10 | 21.10 | 21.10 | 4,112,914 |
|
Mar 19, 2026
|
21.50 | 21.95 | 21.40 | 21.40 | 21.40 | 2,102,632 |
|
Mar 18, 2026
|
21.85 | 22.30 | 21.60 | 21.70 | 21.70 | 1,356,905 |
|
Mar 17, 2026
|
21.60 | 21.90 | 21.40 | 21.75 | 21.75 | 1,793,967 |
|
Mar 16, 2026
|
22.15 | 22.15 | 21.55 | 21.65 | 21.65 | 1,733,209 |
|
Mar 13, 2026
|
22.45 | 22.50 | 22.00 | 22.15 | 22.15 | 1,336,267 |
|
Mar 12, 2026
|
22.15 | 22.60 | 21.85 | 22.45 | 22.45 | 1,916,865 |
|
Mar 11, 2026
|
21.60 | 22.70 | 21.40 | 22.35 | 22.35 | 2,433,396 |
|
Mar 10, 2026
|
21.90 | 22.10 | 21.65 | 21.65 | 21.65 | 1,456,055 |
|
Mar 9, 2026
|
22.35 | 22.35 | 21.50 | 21.65 | 21.65 | 2,235,143 |
|
Mar 6, 2026
|
22.75 | 23.05 | 22.25 | 22.60 | 22.60 | 3,131,157 |
|
Mar 5, 2026
|
21.65 | 22.75 | 21.60 | 22.65 | 22.65 | 3,634,076 |
|
Mar 4, 2026
|
20.70 | 21.65 | 20.40 | 21.55 | 21.55 | 1,708,911 |
|
Mar 3, 2026
|
20.40 | 20.60 | 19.79 | 20.50 | 20.50 | 4,540,838 |
|
Mar 2, 2026
|
21.00 | 21.15 | 20.40 | 20.55 | 20.55 | 3,692,462 |
|
Feb 27, 2026
|
21.40 | 21.85 | 21.10 | 21.70 | 21.70 | 5,740,600 |
|
Feb 26, 2026
|
20.70 | 21.15 | 20.40 | 21.05 | 21.05 | 2,626,450 |
|
Feb 25, 2026
|
21.10 | 21.10 | 20.55 | 20.65 | 20.65 | 3,462,680 |
|
Feb 24, 2026
|
21.20 | 21.30 | 20.60 | 21.10 | 21.10 | 2,967,952 |
|
Feb 23, 2026
|
21.60 | 21.75 | 20.90 | 21.35 | 21.35 | 3,301,758 |
|
Feb 20, 2026
|
20.90 | 21.00 | 20.25 | 20.85 | 20.85 | 2,770,433 |
|
Feb 19, 2026
|
20.75 | 21.05 | 20.50 | 20.75 | 20.75 | 1,693,876 |
|
Feb 18, 2026
|
20.40 | 20.90 | 20.15 | 20.60 | 20.60 | 3,755,181 |
|
Feb 17, 2026
|
20.85 | 21.25 | 20.20 | 20.20 | 20.20 | 3,778,567 |
|
Feb 16, 2026
|
21.80 | 21.90 | 20.55 | 21.05 | 21.05 | 5,405,446 |
|
Feb 13, 2026
|
22.05 | 22.15 | 21.15 | 21.90 | 21.90 | 6,982,687 |
|
Feb 12, 2026
|
24.25 | 24.35 | 22.65 | 22.95 | 22.95 | 8,662,669 |
|
Feb 11, 2026
|
25.70 | 25.70 | 25.05 | 25.30 | 25.30 | 2,071,695 |
|
Feb 10, 2026
|
26.65 | 26.65 | 25.75 | 25.85 | 25.85 | 2,100,896 |
|
Feb 9, 2026
|
26.15 | 26.90 | 26.15 | 26.55 | 26.55 | 1,757,465 |
|
Feb 6, 2026
|
25.35 | 26.20 | 25.10 | 26.05 | 26.05 | 1,940,056 |
|
Feb 5, 2026
|
25.50 | 25.90 | 25.10 | 25.35 | 25.35 | 2,778,598 |
|
Feb 4, 2026
|
26.50 | 26.65 | 25.00 | 25.20 | 25.20 | 4,700,216 |
|
Feb 3, 2026
|
28.50 | 28.85 | 26.40 | 26.50 | 26.50 | 13,546,951 |
|
Feb 2, 2026
|
33.25 | 33.40 | 32.65 | 33.40 | 33.40 | 711,894 |
|
Jan 30, 2026
|
33.40 | 33.70 | 33.30 | 33.55 | 33.55 | 709,494 |
|
Jan 29, 2026
|
34.60 | 34.60 | 33.40 | 33.40 | 33.40 | 1,183,435 |
|
Jan 28, 2026
|
35.10 | 35.25 | 34.50 | 34.55 | 34.55 | 548,750 |
|
Jan 27, 2026
|
34.60 | 36.00 | 34.60 | 35.00 | 35.00 | 2,831,394 |
|
Jan 26, 2026
|
33.95 | 34.80 | 33.95 | 34.40 | 34.40 | 1,286,680 |
|
Jan 23, 2026
|
33.80 | 34.10 | 33.45 | 33.85 | 33.85 | 576,705 |
|
Jan 22, 2026
|
33.95 | 34.35 | 33.70 | 33.75 | 33.75 | 800,501 |
|
Jan 21, 2026
|
33.80 | 33.90 | 33.20 | 33.70 | 33.70 | 609,758 |
|
Jan 20, 2026
|
32.60 | 34.10 | 32.40 | 33.90 | 33.90 | 2,364,823 |
|
Jan 19, 2026
|
33.00 | 33.10 | 32.20 | 32.65 | 32.65 | 1,555,010 |
|
Jan 16, 2026
|
33.60 | 33.90 | 33.25 | 33.65 | 33.65 | 520,858 |
|
Jan 15, 2026
|
33.50 | 33.65 | 33.10 | 33.60 | 33.60 | 892,439 |
|
Jan 14, 2026
|
33.70 | 33.95 | 33.10 | 33.50 | 33.50 | 802,556 |
|
Jan 13, 2026
|
33.75 | 34.10 | 33.00 | 33.70 | 33.70 | 1,618,754 |
|
Jan 12, 2026
|
34.50 | 34.60 | 34.00 | 34.00 | 34.00 | 907,049 |
|
Jan 9, 2026
|
34.95 | 35.05 | 34.45 | 34.60 | 34.60 | 880,573 |
|
Jan 8, 2026
|
35.20 | 35.20 | 34.60 | 34.65 | 34.65 | 812,275 |
|
Jan 7, 2026
|
33.95 | 35.35 | 33.25 | 35.25 | 35.25 | 1,260,962 |
|
Jan 6, 2026
|
33.85 | 34.00 | 33.60 | 33.75 | 33.75 | 2,311,592 |
|
Jan 5, 2026
|
33.95 | 33.95 | 33.30 | 33.60 | 33.60 | 716,319 |
|
Jan 2, 2026
|
34.15 | 34.40 | 33.30 | 33.30 | 33.30 | 923,424 |
|
Dec 30, 2025
|
33.50 | 34.05 | 33.40 | 33.90 | 33.90 | 789,622 |
|
Dec 29, 2025
|
32.95 | 33.55 | 32.80 | 33.50 | 33.50 | 471,663 |
|
Dec 23, 2025
|
33.10 | 33.15 | 32.80 | 32.95 | 32.95 | 253,576 |
|
Dec 22, 2025
|
33.00 | 33.15 | 32.50 | 33.15 | 33.15 | 593,108 |
|
Dec 19, 2025
|
32.30 | 33.05 | 32.20 | 32.85 | 32.85 | 749,705 |
|
Dec 18, 2025
|
32.05 | 32.30 | 31.65 | 32.30 | 32.30 | 664,400 |
|
Dec 17, 2025
|
32.65 | 32.65 | 31.95 | 32.00 | 32.00 | 1,018,367 |
|
Dec 16, 2025
|
32.75 | 32.75 | 32.10 | 32.35 | 32.35 | 909,286 |
|
Dec 15, 2025
|
32.85 | 33.15 | 32.50 | 32.65 | 32.65 | 950,940 |
|
Dec 12, 2025
|
32.20 | 33.05 | 32.20 | 32.80 | 32.80 | 1,169,026 |
|
Dec 11, 2025
|
31.60 | 32.30 | 31.50 | 32.30 | 32.30 | 764,224 |
|
Dec 10, 2025
|
31.35 | 31.75 | 31.10 | 31.75 | 31.75 | 985,102 |
|
Dec 9, 2025
|
31.75 | 31.85 | 31.30 | 31.45 | 31.45 | 591,581 |
|
Dec 8, 2025
|
31.25 | 31.90 | 30.90 | 31.75 | 31.75 | 1,007,385 |
|
Dec 5, 2025
|
31.00 | 31.35 | 30.65 | 31.15 | 31.15 | 700,851 |
|
Dec 4, 2025
|
30.30 | 31.05 | 30.15 | 31.00 | 31.00 | 598,386 |
|
Dec 3, 2025
|
30.50 | 30.85 | 30.20 | 30.20 | 30.20 | 1,133,680 |
|
Dec 2, 2025
|
31.05 | 31.30 | 30.25 | 30.60 | 30.60 | 941,830 |
|
Dec 1, 2025
|
30.70 | 31.00 | 30.05 | 30.85 | 30.85 | 1,400,734 |
|
Nov 28, 2025
|
30.40 | 30.80 | 30.10 | 30.40 | 30.40 | 1,187,113 |
|
Nov 27, 2025
|
29.70 | 30.40 | 29.60 | 30.35 | 30.35 | 622,115 |
|
Nov 26, 2025
|
28.75 | 29.65 | 28.75 | 29.55 | 29.55 | 773,765 |
|
Nov 25, 2025
|
28.70 | 28.90 | 28.45 | 28.70 | 28.70 | 545,545 |
|
Nov 24, 2025
|
28.65 | 28.80 | 28.20 | 28.80 | 28.80 | 1,830,055 |
|
Nov 21, 2025
|
28.00 | 28.50 | 27.70 | 28.50 | 28.50 | 929,871 |
|
Nov 20, 2025
|
28.25 | 28.55 | 28.05 | 28.50 | 28.50 | 706,892 |
|
Nov 19, 2025
|
28.00 | 28.00 | 27.40 | 27.70 | 27.70 | 464,574 |
|
Nov 18, 2025
|
28.10 | 28.20 | 27.30 | 27.45 | 27.45 | 1,102,026 |
|
Nov 17, 2025
|
28.95 | 29.05 | 28.15 | 28.30 | 28.30 | 633,910 |
|
Nov 14, 2025
|
29.10 | 29.30 | 28.35 | 28.85 | 28.85 | 1,072,296 |
|
Nov 13, 2025
|
29.35 | 29.80 | 29.15 | 29.70 | 29.70 | 1,114,694 |
|
Nov 12, 2025
|
28.75 | 29.25 | 28.55 | 29.00 | 29.00 | 715,133 |
|
Nov 11, 2025
|
28.90 | 28.95 | 28.50 | 28.75 | 28.75 | 807,055 |
|
Nov 10, 2025
|
28.85 | 29.45 | 28.70 | 28.90 | 28.90 | 961,385 |
|
Nov 7, 2025
|
29.75 | 29.75 | 28.50 | 28.60 | 28.60 | 824,852 |
|
Nov 6, 2025
|
30.00 | 30.05 | 29.30 | 29.55 | 29.55 | 616,124 |
|
Nov 5, 2025
|
30.60 | 30.60 | 29.25 | 30.00 | 30.00 | 2,871,262 |
|
Nov 4, 2025
|
29.90 | 29.90 | 28.65 | 29.00 | 29.00 | 896,096 |
|
Nov 3, 2025
|
30.05 | 30.25 | 29.70 | 29.70 | 29.70 | 575,932 |
