Warsaw - Delayed Quote
PLN
Bank Millennium S.A. (MIL.WA)
22.95
-0.81
(-3.41%)
At close: October 30 at 4:59:45 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
|
23.87 | 23.87 | 22.85 | 22.95 | 22.95 | 773,727 |
|
Oct 29, 2026
|
23.37 | 23.93 | 23.10 | 23.76 | 23.76 | 2,277,810 |
|
Oct 28, 2026
|
23.71 | 24.12 | 23.17 | 23.30 | 23.30 | 1,557,591 |
|
Oct 27, 2026
|
22.50 | 23.84 | 22.24 | 23.67 | 23.67 | 1,399,523 |
|
Oct 26, 2026
|
21.41 | 22.37 | 21.41 | 22.37 | 22.37 | 708,718 |
|
Oct 23, 2026
|
21.90 | 21.90 | 21.24 | 21.41 | 21.41 | 1,045,017 |
|
Oct 22, 2026
|
22.32 | 22.32 | 21.89 | 22.00 | 22.00 | 728,468 |
|
Oct 21, 2026
|
21.80 | 22.38 | 21.52 | 22.25 | 22.25 | 773,071 |
|
Oct 20, 2026
|
21.81 | 21.81 | 21.18 | 21.51 | 21.51 | 783,500 |
|
Oct 19, 2026
|
21.96 | 22.12 | 21.63 | 21.78 | 21.78 | 688,765 |
|
Oct 16, 2026
|
21.93 | 22.06 | 21.56 | 21.92 | 21.92 | 831,926 |
|
Oct 15, 2026
|
22.01 | 22.24 | 21.42 | 21.69 | 21.69 | 779,837 |
|
Oct 14, 2026
|
22.14 | 22.38 | 21.77 | 21.93 | 21.93 | 571,997 |
|
Oct 13, 2026
|
22.72 | 22.72 | 22.11 | 22.30 | 22.30 | 385,886 |
|
Oct 12, 2026
|
22.06 | 22.38 | 21.93 | 22.38 | 22.38 | 352,221 |
|
Oct 9, 2026
|
22.00 | 22.20 | 21.50 | 21.73 | 21.73 | 952,707 |
|
Oct 8, 2026
|
22.70 | 22.80 | 21.92 | 22.06 | 22.06 | 809,806 |
|
Oct 7, 2026
|
22.95 | 23.16 | 22.56 | 22.75 | 22.75 | 315,826 |
|
Oct 6, 2026
|
21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
|
Oct 5, 2026
|
21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
|
Oct 2, 2026
|
22.24 | 22.29 | 21.21 | 21.74 | 21.74 | 412,910 |
|
Oct 1, 2026
|
23.58 | 23.58 | 21.83 | 21.83 | 21.83 | 721,872 |
|
Sep 30, 2026
|
23.29 | 23.60 | 23.11 | 23.11 | 23.11 | 944,218 |
|
Sep 29, 2026
|
23.55 | 23.64 | 22.94 | 23.29 | 23.29 | 462,301 |
|
Sep 28, 2026
|
23.40 | 23.68 | 23.37 | 23.52 | 23.52 | 481,956 |
|
Sep 25, 2026
|
23.45 | 23.72 | 23.39 | 23.50 | 23.50 | 375,494 |
|
Sep 24, 2026
|
22.99 | 23.38 | 22.69 | 23.27 | 23.27 | 588,630 |
|
Sep 23, 2026
|
23.50 | 23.58 | 22.92 | 23.09 | 23.09 | 338,809 |
|
Sep 22, 2026
|
23.11 | 23.60 | 22.93 | 23.29 | 23.29 | 528,073 |
|
Sep 21, 2026
|
21.99 | 23.29 | 21.85 | 23.11 | 23.11 | 709,710 |
|
Sep 18, 2026
|
22.55 | 22.55 | 21.55 | 21.78 | 21.78 | 1,637,851 |
|
Sep 17, 2026
|
22.01 | 22.55 | 22.01 | 22.48 | 22.48 | 660,381 |
|
Sep 16, 2026
|
22.12 | 22.34 | 21.81 | 22.34 | 22.34 | 929,836 |
|
Sep 15, 2026
|
22.50 | 22.56 | 22.03 | 22.03 | 22.03 | 653,595 |
|
Sep 14, 2026
|
22.14 | 22.45 | 21.95 | 22.34 | 22.34 | 1,146,774 |
|
Sep 11, 2026
|
22.00 | 22.92 | 22.00 | 22.20 | 22.20 | 669,293 |
|
Sep 10, 2026
|
21.65 | 22.22 | 21.52 | 21.75 | 21.75 | 1,078,647 |
|
Sep 9, 2026
|
21.77 | 21.77 | 21.11 | 21.65 | 21.65 | 1,433,409 |
|
Sep 8, 2026
|
21.59 | 22.36 | 21.21 | 21.53 | 21.53 | 1,403,768 |
|
Sep 7, 2026
|
21.01 | 21.58 | 21.01 | 21.31 | 21.31 | 182,807 |
|
Sep 4, 2026
|
20.91 | 21.60 | 20.91 | 21.39 | 21.39 | 433,684 |
|
Sep 3, 2026
|
21.20 | 21.36 | 20.88 | 20.92 | 20.92 | 420,104 |
|
Sep 2, 2026
|
20.75 | 21.18 | 20.63 | 21.18 | 21.18 | 708,796 |
|
Sep 1, 2026
|
20.56 | 20.98 | 20.40 | 20.74 | 20.74 | 775,497 |
|
Aug 31, 2026
|
21.45 | 21.45 | 20.29 | 20.29 | 20.29 | 1,780,230 |
|
Aug 28, 2026
|
21.68 | 21.68 | 20.97 | 21.00 | 21.00 | 369,545 |
|
Aug 27, 2026
|
21.72 | 21.74 | 20.97 | 21.03 | 21.03 | 252,190 |
|
Aug 26, 2026
|
21.14 | 21.71 | 21.14 | 21.51 | 21.51 | 328,273 |
|
Aug 25, 2026
|
21.00 | 21.28 | 20.88 | 21.14 | 21.14 | 180,581 |
|
Aug 24, 2026
|
21.00 | 21.18 | 20.65 | 21.02 | 21.02 | 357,500 |
|
Aug 21, 2026
|
20.75 | 21.32 | 20.75 | 20.89 | 20.89 | 561,895 |
|
Aug 20, 2026
|
21.20 | 21.25 | 20.83 | 20.83 | 20.83 | 617,558 |
|
Aug 19, 2026
|
20.88 | 21.82 | 20.75 | 21.25 | 21.25 | 632,560 |
|
Aug 18, 2026
|
21.30 | 21.49 | 21.12 | 21.12 | 21.12 | 511,601 |
|
Aug 17, 2026
|
21.03 | 21.60 | 20.30 | 21.50 | 21.50 | 405,377 |
|
Aug 14, 2026
|
20.85 | 21.19 | 20.60 | 21.19 | 21.19 | 420,698 |
|
Aug 13, 2026
|
20.52 | 21.00 | 20.36 | 20.91 | 20.91 | 508,089 |
|
Aug 12, 2026
|
20.72 | 20.76 | 20.43 | 20.65 | 20.65 | 391,066 |
|
Aug 11, 2026
|
20.69 | 20.95 | 20.59 | 20.59 | 20.59 | 408,735 |
|
Aug 10, 2026
|
20.92 | 20.92 | 20.30 | 20.72 | 20.72 | 545,261 |
|
Aug 7, 2026
|
20.80 | 20.96 | 20.47 | 20.58 | 20.58 | 586,986 |
|
Aug 6, 2026
|
20.78 | 21.13 | 20.69 | 20.80 | 20.80 | 859,371 |
|
Aug 5, 2026
|
21.24 | 21.24 | 20.52 | 20.55 | 20.55 | 696,424 |
|
Aug 4, 2026
|
20.75 | 21.29 | 20.50 | 21.13 | 21.13 | 1,519,589 |
|
Aug 3, 2026
|
20.80 | 20.85 | 20.19 | 20.69 | 20.69 | 1,061,961 |
|
Jul 31, 2026
|
20.02 | 20.66 | 20.01 | 20.66 | 20.66 | 1,300,822 |
|
Jul 30, 2026
|
19.78 | 20.31 | 19.63 | 20.30 | 20.30 | 913,664 |
|
Jul 29, 2026
|
19.46 | 20.07 | 19.46 | 19.78 | 19.78 | 694,300 |
|
Jul 28, 2026
|
19.72 | 20.04 | 19.35 | 19.42 | 19.42 | 425,604 |
|
Jul 27, 2026
|
19.72 | 19.94 | 19.50 | 19.56 | 19.56 | 305,461 |
|
Jul 24, 2026
|
19.69 | 19.97 | 19.50 | 19.50 | 19.50 | 449,382 |
|
Jul 23, 2026
|
19.95 | 19.98 | 19.50 | 19.58 | 19.58 | 662,306 |
|
Jul 22, 2026
|
20.74 | 20.74 | 19.80 | 19.98 | 19.98 | 765,142 |
|
Jul 21, 2026
|
20.24 | 20.77 | 20.05 | 20.46 | 20.46 | 768,165 |
|
Jul 20, 2026
|
19.72 | 20.25 | 19.49 | 19.89 | 19.89 | 565,631 |
|
Jul 17, 2026
|
20.10 | 20.22 | 19.25 | 19.49 | 19.49 | 723,872 |
|
Jul 16, 2026
|
20.25 | 20.60 | 19.92 | 20.10 | 20.10 | 548,738 |
|
Jul 15, 2026
|
20.94 | 20.94 | 20.30 | 20.36 | 20.36 | 693,720 |
|
Jul 14, 2026
|
21.09 | 21.09 | 20.16 | 20.80 | 20.80 | 727,568 |
|
Jul 13, 2026
|
20.76 | 21.09 | 20.61 | 20.84 | 20.84 | 495,700 |
|
Jul 10, 2026
|
20.12 | 20.91 | 20.12 | 20.81 | 20.81 | 639,444 |
|
Jul 9, 2026
|
20.00 | 20.68 | 20.00 | 20.16 | 20.16 | 708,392 |
|
Jul 8, 2026
|
20.12 | 20.31 | 19.67 | 20.02 | 20.02 | 841,919 |
|
Jul 7, 2026
|
19.99 | 20.11 | 19.64 | 19.95 | 19.95 | 746,693 |
|
Jul 6, 2026
|
19.86 | 20.21 | 19.82 | 19.99 | 19.99 | 445,684 |
|
Jul 3, 2026
|
19.94 | 19.95 | 19.66 | 19.83 | 19.83 | 244,290 |
|
Jul 2, 2026
|
19.35 | 19.93 | 19.35 | 19.77 | 19.77 | 571,248 |
|
Jul 1, 2026
|
19.68 | 19.68 | 19.20 | 19.64 | 19.64 | 766,534 |
|
Jun 30, 2026
|
19.41 | 19.56 | 18.95 | 19.56 | 19.56 | 1,301,490 |
|
Jun 29, 2026
|
19.45 | 19.52 | 19.20 | 19.40 | 19.40 | 455,306 |
|
Jun 26, 2026
|
19.63 | 19.77 | 19.30 | 19.52 | 19.52 | 412,006 |
|
Jun 25, 2026
|
20.24 | 20.24 | 19.48 | 19.65 | 19.65 | 993,011 |
|
Jun 24, 2026
|
20.29 | 20.29 | 19.67 | 19.89 | 19.89 | 465,282 |
|
Jun 23, 2026
|
19.94 | 19.95 | 19.53 | 19.90 | 19.90 | 610,432 |
|
Jun 22, 2026
|
20.45 | 20.71 | 19.64 | 19.76 | 19.76 | 843,838 |
|
Jun 19, 2026
|
20.95 | 20.95 | 20.11 | 20.45 | 20.45 | 6,183,262 |
|
Jun 18, 2026
|
20.92 | 21.08 | 20.59 | 20.62 | 20.62 | 1,198,518 |
|
Jun 17, 2026
|
21.00 | 21.30 | 20.87 | 20.92 | 20.92 | 1,044,103 |
|
Jun 16, 2026
|
20.10 | 20.99 | 20.10 | 20.90 | 20.90 | 886,550 |
|
Jun 15, 2026
|
20.50 | 20.79 | 20.15 | 20.19 | 20.19 | 864,284 |
|
Jun 12, 2026
|
19.47 | 20.39 | 19.47 | 20.04 | 20.04 | 1,274,369 |
|
Jun 11, 2026
|
19.50 | 19.50 | 19.13 | 19.17 | 19.17 | 723,888 |
|
Jun 10, 2026
|
19.60 | 19.60 | 19.01 | 19.30 | 19.30 | 807,473 |
|
Jun 9, 2026
|
19.24 | 19.93 | 19.18 | 19.49 | 19.49 | 816,128 |
|
Jun 8, 2026
|
18.92 | 19.27 | 18.52 | 19.27 | 19.27 | 797,283 |
|
Jun 5, 2026
|
19.33 | 19.33 | 18.67 | 18.82 | 18.82 | 703,722 |
|
Jun 3, 2026
|
18.90 | 19.35 | 18.58 | 19.03 | 19.03 | 1,424,498 |
|
Jun 2, 2026
|
19.40 | 19.55 | 18.83 | 18.84 | 18.84 | 686,531 |
|
Jun 1, 2026
|
19.85 | 19.90 | 19.20 | 19.20 | 19.20 | 896,595 |
|
May 29, 2026
|
19.84 | 20.27 | 19.84 | 19.85 | 19.85 | 1,837,392 |
|
May 28, 2026
|
19.70 | 20.11 | 19.57 | 19.84 | 19.84 | 545,612 |
|
May 27, 2026
|
19.88 | 20.25 | 19.83 | 19.90 | 19.90 | 446,904 |
|
May 26, 2026
|
19.79 | 19.99 | 19.67 | 19.75 | 19.75 | 621,991 |
|
May 25, 2026
|
19.20 | 19.92 | 19.19 | 19.80 | 19.80 | 559,434 |
|
May 22, 2026
|
18.65 | 19.32 | 18.65 | 19.04 | 19.04 | 764,798 |
|
May 21, 2026
|
18.70 | 18.98 | 18.50 | 18.59 | 18.59 | 534,241 |
|
May 20, 2026
|
18.38 | 18.70 | 18.01 | 18.56 | 18.56 | 463,706 |
|
May 19, 2026
|
18.49 | 18.58 | 17.96 | 18.10 | 18.10 | 540,579 |
|
May 18, 2026
|
18.25 | 18.45 | 17.91 | 18.40 | 18.40 | 336,232 |
|
May 15, 2026
|
18.38 | 18.42 | 18.16 | 18.25 | 18.25 | 437,336 |
|
May 14, 2026
|
18.17 | 18.64 | 18.03 | 18.54 | 18.54 | 317,729 |
|
May 13, 2026
|
17.92 | 18.24 | 17.75 | 18.00 | 18.00 | 386,858 |
|
May 12, 2026
|
18.11 | 18.11 | 17.78 | 17.91 | 17.91 | 735,143 |
|
May 11, 2026
|
18.05 | 18.39 | 17.93 | 18.10 | 18.10 | 415,536 |
|
May 8, 2026
|
18.75 | 18.75 | 18.03 | 18.05 | 18.05 | 378,004 |
|
May 7, 2026
|
18.80 | 18.89 | 18.32 | 18.55 | 18.55 | 550,499 |
|
May 6, 2026
|
17.93 | 18.84 | 17.93 | 18.80 | 18.80 | 585,849 |
|
May 5, 2026
|
17.93 | 18.07 | 17.69 | 17.92 | 17.92 | 619,136 |
|
May 4, 2026
|
17.94 | 18.36 | 17.82 | 18.10 | 18.10 | 512,044 |
|
Apr 30, 2026
|
18.24 | 18.24 | 17.69 | 17.85 | 17.85 | 1,036,430 |
|
Apr 29, 2026
|
17.90 | 18.45 | 17.80 | 17.98 | 17.98 | 768,585 |
|
Apr 28, 2026
|
18.16 | 18.35 | 17.92 | 18.17 | 18.17 | 766,752 |
|
Apr 27, 2026
|
17.95 | 17.95 | 17.54 | 17.67 | 17.67 | 426,970 |
|
Apr 24, 2026
|
17.96 | 18.14 | 17.63 | 17.95 | 17.95 | 927,877 |
|
Apr 23, 2026
|
18.53 | 18.53 | 18.08 | 18.27 | 18.27 | 189,392 |
|
Apr 22, 2026
|
18.71 | 18.75 | 18.25 | 18.57 | 18.57 | 474,012 |
|
Apr 21, 2026
|
19.50 | 19.80 | 18.68 | 18.76 | 18.76 | 417,751 |
|
Apr 20, 2026
|
18.97 | 19.08 | 18.80 | 18.85 | 18.85 | 468,027 |
|
Apr 17, 2026
|
18.89 | 19.31 | 18.57 | 19.31 | 19.31 | 704,747 |
|
Apr 16, 2026
|
18.78 | 19.00 | 18.55 | 18.82 | 18.82 | 717,788 |
|
Apr 15, 2026
|
19.10 | 19.10 | 18.75 | 18.95 | 18.95 | 929,767 |
|
Apr 14, 2026
|
18.99 | 19.14 | 18.90 | 19.10 | 19.10 | 493,812 |
|
Apr 13, 2026
|
19.24 | 19.24 | 18.76 | 18.85 | 18.85 | 848,505 |
|
Apr 10, 2026
|
18.50 | 19.37 | 18.50 | 19.25 | 19.25 | 1,097,958 |
|
Apr 9, 2026
|
18.67 | 18.68 | 18.35 | 18.56 | 18.56 | 830,755 |
|
Apr 8, 2026
|
17.57 | 18.75 | 17.54 | 18.67 | 18.67 | 1,243,408 |
|
Apr 7, 2026
|
16.85 | 17.60 | 16.82 | 17.14 | 17.14 | 498,190 |
|
Apr 2, 2026
|
16.55 | 16.92 | 16.33 | 16.85 | 16.85 | 512,287 |
|
Apr 1, 2026
|
16.52 | 16.87 | 16.51 | 16.76 | 16.76 | 635,701 |
|
Mar 31, 2026
|
16.07 | 16.48 | 16.07 | 16.34 | 16.34 | 539,619 |
|
Mar 30, 2026
|
16.28 | 16.28 | 15.80 | 16.07 | 16.07 | 499,596 |
|
Mar 27, 2026
|
16.38 | 16.38 | 15.83 | 16.29 | 16.29 | 737,544 |
|
Mar 26, 2026
|
16.50 | 16.50 | 16.00 | 16.16 | 16.16 | 551,100 |
|
Mar 25, 2026
|
16.18 | 16.55 | 15.99 | 16.25 | 16.25 | 665,584 |
|
Mar 24, 2026
|
16.44 | 16.44 | 15.88 | 16.02 | 16.02 | 593,790 |
|
Mar 23, 2026
|
15.42 | 16.40 | 15.20 | 16.21 | 16.21 | 1,146,069 |
|
Mar 20, 2026
|
15.94 | 16.10 | 15.60 | 15.73 | 15.73 | 1,635,545 |
|
Mar 19, 2026
|
15.78 | 15.87 | 15.42 | 15.69 | 15.69 | 1,091,000 |
|
Mar 18, 2026
|
16.10 | 16.50 | 15.74 | 15.87 | 15.87 | 1,059,717 |
|
Mar 17, 2026
|
15.83 | 16.12 | 15.62 | 16.05 | 16.05 | 717,207 |
|
Mar 16, 2026
|
16.11 | 16.11 | 15.58 | 15.72 | 15.72 | 969,821 |
|
Mar 13, 2026
|
15.65 | 16.05 | 15.56 | 15.81 | 15.81 | 816,962 |
|
Mar 12, 2026
|
15.90 | 15.90 | 15.39 | 15.65 | 15.65 | 1,203,163 |
|
Mar 11, 2026
|
16.00 | 16.07 | 15.74 | 15.92 | 15.92 | 438,019 |
|
Mar 10, 2026
|
16.15 | 16.44 | 15.77 | 15.99 | 15.99 | 633,397 |
|
Mar 9, 2026
|
15.40 | 15.99 | 15.11 | 15.83 | 15.83 | 955,670 |
|
Mar 6, 2026
|
16.06 | 16.12 | 15.65 | 15.66 | 15.66 | 1,022,930 |
|
Mar 5, 2026
|
16.50 | 16.55 | 16.05 | 16.15 | 16.15 | 614,117 |
|
Mar 4, 2026
|
15.86 | 16.60 | 15.86 | 16.20 | 16.20 | 1,264,379 |
|
Mar 3, 2026
|
16.61 | 16.61 | 15.67 | 15.87 | 15.87 | 1,240,165 |
|
Mar 2, 2026
|
16.88 | 17.14 | 16.50 | 16.61 | 16.61 | 1,511,142 |
|
Feb 27, 2026
|
17.60 | 17.60 | 17.28 | 17.34 | 17.34 | 1,597,381 |
|
Feb 26, 2026
|
17.60 | 17.77 | 17.30 | 17.45 | 17.45 | 894,596 |
|
Feb 25, 2026
|
17.27 | 17.59 | 17.24 | 17.54 | 17.54 | 700,560 |
|
Feb 24, 2026
|
17.65 | 17.65 | 17.00 | 17.27 | 17.27 | 984,150 |
|
Feb 23, 2026
|
17.50 | 17.74 | 17.34 | 17.54 | 17.54 | 1,396,429 |
|
Feb 20, 2026
|
17.20 | 17.51 | 17.20 | 17.44 | 17.44 | 557,855 |
|
Feb 19, 2026
|
17.51 | 17.77 | 17.07 | 17.42 | 17.42 | 674,187 |
|
Feb 18, 2026
|
17.45 | 17.52 | 17.29 | 17.51 | 17.51 | 514,786 |
|
Feb 17, 2026
|
17.35 | 17.43 | 16.88 | 17.30 | 17.30 | 663,275 |
|
Feb 16, 2026
|
17.00 | 17.39 | 16.91 | 17.32 | 17.32 | 1,347,994 |
|
Feb 13, 2026
|
17.80 | 17.80 | 16.64 | 16.85 | 16.85 | 1,379,301 |
|
Feb 12, 2026
|
17.64 | 17.96 | 17.57 | 17.72 | 17.72 | 580,900 |
|
Feb 11, 2026
|
17.79 | 17.88 | 17.42 | 17.62 | 17.62 | 719,139 |
|
Feb 10, 2026
|
17.90 | 17.94 | 17.47 | 17.88 | 17.88 | 566,680 |
|
Feb 9, 2026
|
18.18 | 18.34 | 17.51 | 17.68 | 17.68 | 960,606 |
|
Feb 6, 2026
|
17.46 | 17.78 | 17.27 | 17.78 | 17.78 | 1,146,835 |
|
Feb 5, 2026
|
18.20 | 18.20 | 17.50 | 17.65 | 17.65 | 576,771 |
|
Feb 4, 2026
|
18.12 | 18.23 | 17.88 | 18.16 | 18.16 | 1,173,496 |
|
Feb 3, 2026
|
17.69 | 18.46 | 17.26 | 18.12 | 18.12 | 2,142,349 |
|
Feb 2, 2026
|
17.10 | 17.29 | 16.90 | 17.29 | 17.29 | 466,353 |
|
Jan 30, 2026
|
17.10 | 17.34 | 16.91 | 17.20 | 17.20 | 1,799,328 |
|
Jan 29, 2026
|
17.50 | 17.70 | 17.01 | 17.12 | 17.12 | 669,277 |
|
Jan 28, 2026
|
17.69 | 17.82 | 17.48 | 17.70 | 17.70 | 1,181,304 |
|
Jan 27, 2026
|
16.90 | 17.73 | 16.74 | 17.69 | 17.69 | 1,737,099 |
|
Jan 26, 2026
|
16.55 | 16.90 | 16.54 | 16.82 | 16.82 | 1,008,252 |
|
Jan 23, 2026
|
16.99 | 17.10 | 16.56 | 16.69 | 16.69 | 1,027,942 |
|
Jan 22, 2026
|
16.50 | 16.85 | 16.43 | 16.85 | 16.85 | 2,033,648 |
|
Jan 21, 2026
|
16.25 | 16.34 | 16.02 | 16.34 | 16.34 | 718,048 |
|
Jan 20, 2026
|
16.31 | 16.31 | 16.05 | 16.29 | 16.29 | 628,055 |
|
Jan 19, 2026
|
16.43 | 16.43 | 16.14 | 16.33 | 16.33 | 577,832 |
|
Jan 16, 2026
|
16.60 | 16.71 | 16.27 | 16.41 | 16.41 | 874,506 |
|
Jan 15, 2026
|
16.70 | 16.80 | 16.44 | 16.60 | 16.60 | 613,059 |
|
Jan 14, 2026
|
16.91 | 16.94 | 16.44 | 16.66 | 16.66 | 905,993 |
|
Jan 13, 2026
|
17.10 | 17.30 | 16.84 | 16.95 | 16.95 | 602,826 |
|
Jan 12, 2026
|
17.24 | 17.24 | 16.96 | 17.19 | 17.19 | 342,870 |
|
Jan 9, 2026
|
17.06 | 17.24 | 16.84 | 17.10 | 17.10 | 429,953 |
|
Jan 8, 2026
|
17.59 | 17.59 | 17.01 | 17.14 | 17.14 | 591,031 |
|
Jan 7, 2026
|
17.61 | 17.74 | 17.39 | 17.59 | 17.59 | 1,201,249 |
|
Jan 5, 2026
|
17.45 | 17.60 | 17.30 | 17.48 | 17.48 | 721,133 |
|
Jan 2, 2026
|
16.65 | 17.47 | 16.59 | 17.44 | 17.44 | 1,194,768 |
|
Dec 30, 2025
|
16.75 | 16.88 | 16.49 | 16.63 | 16.63 | 764,070 |
|
Dec 29, 2025
|
16.88 | 16.88 | 16.57 | 16.79 | 16.79 | 786,258 |
|
Dec 23, 2025
|
16.80 | 16.88 | 16.50 | 16.88 | 16.88 | 636,858 |
|
Dec 22, 2025
|
16.69 | 16.95 | 16.56 | 16.70 | 16.70 | 458,448 |
|
Dec 19, 2025
|
16.09 | 16.63 | 15.95 | 16.53 | 16.53 | 2,367,969 |
|
Dec 18, 2025
|
16.00 | 16.09 | 15.73 | 16.09 | 16.09 | 531,736 |
|
Dec 17, 2025
|
15.95 | 16.05 | 15.82 | 15.97 | 15.97 | 804,342 |
|
Dec 16, 2025
|
15.85 | 16.05 | 15.80 | 15.89 | 15.89 | 556,187 |
|
Dec 15, 2025
|
15.90 | 16.10 | 15.73 | 16.09 | 16.09 | 737,523 |
|
Dec 12, 2025
|
16.00 | 16.09 | 15.62 | 15.90 | 15.90 | 1,115,230 |
|
Dec 11, 2025
|
16.04 | 16.04 | 15.81 | 16.00 | 16.00 | 917,461 |
|
Dec 10, 2025
|
15.88 | 15.98 | 15.65 | 15.98 | 15.98 | 1,438,976 |
|
Dec 9, 2025
|
15.48 | 15.92 | 15.38 | 15.88 | 15.88 | 1,299,789 |
|
Dec 8, 2025
|
14.83 | 15.34 | 14.83 | 15.34 | 15.34 | 753,789 |
|
Dec 5, 2025
|
14.93 | 15.09 | 14.82 | 14.83 | 14.83 | 618,205 |
|
Dec 4, 2025
|
15.19 | 15.19 | 14.91 | 14.97 | 14.97 | 271,446 |
|
Dec 3, 2025
|
15.00 | 15.19 | 14.68 | 15.19 | 15.19 | 746,499 |
|
Dec 2, 2025
|
15.32 | 15.38 | 14.90 | 14.96 | 14.96 | 730,439 |
|
Dec 1, 2025
|
15.54 | 15.58 | 15.27 | 15.43 | 15.43 | 369,403 |
|
Nov 28, 2025
|
15.60 | 15.70 | 15.48 | 15.62 | 15.62 | 424,330 |
|
Nov 27, 2025
|
16.09 | 16.09 | 15.57 | 15.76 | 15.76 | 523,712 |
|
Nov 26, 2025
|
16.20 | 16.23 | 15.91 | 16.00 | 16.00 | 1,151,455 |
|
Nov 25, 2025
|
15.85 | 16.12 | 15.58 | 16.00 | 16.00 | 1,231,467 |
|
Nov 24, 2025
|
15.89 | 15.89 | 15.54 | 15.79 | 15.79 | 2,028,705 |
|
Nov 21, 2025
|
16.00 | 16.00 | 15.59 | 15.72 | 15.72 | 948,718 |
|
Nov 20, 2025
|
16.12 | 16.28 | 15.95 | 16.00 | 16.00 | 675,960 |
|
Nov 19, 2025
|
15.71 | 16.09 | 15.48 | 16.08 | 16.08 | 1,707,224 |
|
Nov 18, 2025
|
15.92 | 15.92 | 15.52 | 15.71 | 15.71 | 651,794 |
|
Nov 17, 2025
|
16.18 | 16.18 | 15.85 | 15.92 | 15.92 | 393,947 |
|
Nov 14, 2025
|
16.20 | 16.20 | 15.79 | 16.15 | 16.15 | 636,220 |
|
Nov 13, 2025
|
15.90 | 16.30 | 15.90 | 16.29 | 16.29 | 1,150,126 |
|
Nov 12, 2025
|
16.40 | 16.40 | 15.70 | 15.90 | 15.90 | 1,330,006 |
|
Nov 10, 2025
|
15.85 | 16.25 | 15.85 | 16.16 | 16.16 | 1,677,739 |
|
Nov 7, 2025
|
15.60 | 15.98 | 15.60 | 15.78 | 15.78 | 391,219 |
|
Nov 6, 2025
|
16.05 | 16.05 | 15.63 | 15.63 | 15.63 | 1,406,327 |
|
Nov 5, 2025
|
15.98 | 16.08 | 15.69 | 16.00 | 16.00 | 1,192,740 |
|
Nov 4, 2025
|
15.60 | 16.05 | 15.51 | 15.86 | 15.86 | 768,928 |
|
Nov 3, 2025
|
15.48 | 15.87 | 15.48 | 15.64 | 15.64 | 393,613 |
|
Oct 31, 2025
|
15.74 | 15.74 | 15.12 | 15.44 | 15.44 | 1,045,998 |
|
Oct 30, 2025
|
16.11 | 16.25 | 15.60 | 15.74 | 15.74 | 526,917 |
