OTC Markets OTCPK - Delayed Quote
USD
MS&AD Insurance Group Holdings, Inc. (MSADY)
33.14
+0.17
(+0.52%)
At close: 3:28:19 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
|
33.12 | 33.14 | 33.05 | 33.14 | 33.14 | 1,312 |
|
Oct 29, 2026
|
33.04 | 33.06 | 32.88 | 32.97 | 32.97 | 41,800 |
|
Oct 28, 2026
|
32.31 | 33.26 | 32.31 | 32.84 | 32.84 | 51,000 |
|
Oct 27, 2026
|
33.79 | 33.79 | 33.50 | 33.57 | 33.57 | 43,200 |
|
Oct 26, 2026
|
34.31 | 34.31 | 33.81 | 33.82 | 33.82 | 45,200 |
|
Oct 23, 2026
|
33.38 | 34.00 | 33.24 | 33.58 | 33.58 | 66,700 |
|
Oct 22, 2026
|
33.45 | 33.80 | 33.11 | 33.40 | 33.40 | 46,900 |
|
Oct 21, 2026
|
33.30 | 33.30 | 32.46 | 32.54 | 32.54 | 53,000 |
|
Oct 20, 2026
|
32.03 | 32.14 | 31.87 | 31.99 | 31.99 | 138,400 |
|
Oct 19, 2026
|
32.38 | 32.56 | 32.33 | 32.34 | 32.34 | 49,200 |
|
Oct 16, 2026
|
31.60 | 32.73 | 31.60 | 32.40 | 32.40 | 49,500 |
|
Oct 15, 2026
|
31.79 | 32.11 | 31.01 | 31.57 | 31.57 | 49,700 |
|
Oct 14, 2026
|
31.38 | 31.38 | 31.24 | 31.24 | 31.24 | 55,600 |
|
Oct 13, 2026
|
32.95 | 32.95 | 31.58 | 31.67 | 31.67 | 56,500 |
|
Oct 12, 2026
|
30.56 | 31.37 | 30.56 | 31.17 | 31.17 | 53,000 |
|
Oct 9, 2026
|
30.08 | 32.13 | 30.08 | 31.17 | 31.17 | 51,100 |
|
Oct 8, 2026
|
31.89 | 31.89 | 29.49 | 30.98 | 30.98 | 81,900 |
|
Oct 7, 2026
|
30.40 | 30.51 | 30.39 | 30.51 | 30.51 | 48,800 |
|
Oct 6, 2026
|
30.69 | 31.20 | 30.69 | 30.83 | 30.83 | 193,500 |
|
Oct 5, 2026
|
31.79 | 31.79 | 29.41 | 30.71 | 30.71 | 53,700 |
|
Oct 2, 2026
|
30.50 | 30.52 | 30.25 | 30.51 | 30.51 | 65,000 |
|
Oct 1, 2026
|
30.84 | 30.94 | 30.52 | 30.65 | 30.65 | 50,800 |
|
Sep 30, 2026
|
31.52 | 31.59 | 30.92 | 31.12 | 31.12 | 84,700 |
|
Sep 29, 2026
|
32.00 | 32.00 | 31.28 | 31.28 | 31.28 | 51,800 |
|
Sep 28, 2026
|
33.57 | 33.57 | 32.10 | 32.34 | 32.34 | 51,800 |
|
Sep 25, 2026
|
33.07 | 33.07 | 31.60 | 32.13 | 32.13 | 40,200 |
|
Sep 24, 2026
|
31.31 | 31.59 | 30.99 | 31.29 | 31.29 | 46,400 |
|
Sep 23, 2026
|
33.50 | 33.50 | 32.85 | 32.85 | 32.85 | 43,700 |
|
Sep 22, 2026
|
32.50 | 33.20 | 31.97 | 33.00 | 33.00 | 113,000 |
|
Sep 21, 2026
|
33.28 | 33.65 | 32.97 | 33.27 | 33.27 | 33,800 |
|
Sep 18, 2026
|
33.08 | 33.15 | 32.77 | 33.13 | 33.13 | 70,600 |
|
Sep 17, 2026
|
34.22 | 34.22 | 33.71 | 33.71 | 33.71 | 74,800 |
|
Sep 16, 2026
|
33.31 | 33.50 | 32.99 | 33.14 | 33.14 | 46,100 |
|
Sep 15, 2026
|
32.30 | 33.40 | 32.30 | 33.29 | 33.29 | 40,000 |
|
Sep 14, 2026
|
33.79 | 33.89 | 33.57 | 33.76 | 33.76 | 39,400 |
|
Sep 11, 2026
|
33.69 | 33.69 | 33.28 | 33.35 | 33.35 | 31,500 |
|
Sep 10, 2026
|
32.18 | 32.66 | 31.86 | 31.88 | 31.88 | 38,300 |
|
Sep 9, 2026
|
32.55 | 33.38 | 31.87 | 31.89 | 31.89 | 60,400 |
|
Sep 8, 2026
|
33.31 | 33.31 | 32.86 | 32.90 | 32.90 | 34,600 |
|
Sep 4, 2026
|
33.40 | 33.50 | 33.30 | 33.42 | 33.42 | 44,100 |
|
Sep 3, 2026
|
33.33 | 33.59 | 32.94 | 33.38 | 33.38 | 39,300 |
|
Sep 2, 2026
|
32.10 | 32.45 | 32.10 | 32.41 | 32.41 | 37,800 |
|
Sep 1, 2026
|
32.16 | 32.18 | 31.85 | 31.90 | 31.90 | 37,700 |
|
Aug 31, 2026
|
31.96 | 31.96 | 31.70 | 31.73 | 31.73 | 50,900 |
|
Aug 28, 2026
|
32.08 | 32.19 | 31.85 | 31.91 | 31.91 | 33,500 |
|
Aug 27, 2026
|
30.60 | 31.72 | 30.60 | 31.55 | 31.55 | 70,200 |
|
Aug 26, 2026
|
31.73 | 31.84 | 31.68 | 31.72 | 31.72 | 65,600 |
|
Aug 25, 2026
|
31.69 | 31.82 | 31.69 | 31.80 | 31.80 | 64,600 |
|
Aug 24, 2026
|
30.87 | 30.94 | 30.85 | 30.90 | 30.90 | 42,900 |
|
Aug 21, 2026
|
31.13 | 31.68 | 31.03 | 31.09 | 31.09 | 41,000 |
|
Aug 20, 2026
|
29.91 | 29.98 | 29.78 | 29.94 | 29.94 | 48,100 |
|
Aug 19, 2026
|
30.81 | 30.91 | 30.61 | 30.65 | 30.65 | 51,700 |
|
Aug 18, 2026
|
31.19 | 31.20 | 30.92 | 30.92 | 30.92 | 44,000 |
|
Aug 17, 2026
|
30.96 | 30.96 | 30.79 | 30.85 | 30.85 | 48,200 |
|
Aug 14, 2026
|
32.00 | 32.53 | 30.26 | 30.89 | 30.89 | 134,300 |
|
Aug 13, 2026
|
30.01 | 30.48 | 29.39 | 30.34 | 30.34 | 225,600 |
|
Aug 12, 2026
|
30.73 | 30.74 | 30.53 | 30.57 | 30.57 | 107,600 |
|
Aug 11, 2026
|
30.52 | 30.52 | 30.27 | 30.27 | 30.27 | 59,600 |
|
Aug 10, 2026
|
30.46 | 30.47 | 30.29 | 30.34 | 30.34 | 31,100 |
|
Aug 7, 2026
|
30.77 | 30.87 | 30.69 | 30.85 | 30.85 | 37,300 |
|
Aug 6, 2026
|
30.61 | 30.61 | 30.33 | 30.39 | 30.39 | 35,200 |
|
Aug 5, 2026
|
30.25 | 30.47 | 30.18 | 30.21 | 30.21 | 44,500 |
|
Aug 4, 2026
|
29.90 | 30.19 | 29.82 | 30.12 | 30.12 | 39,000 |
|
Aug 3, 2026
|
30.43 | 30.48 | 30.32 | 30.36 | 30.36 | 45,600 |
|
Jul 31, 2026
|
30.71 | 30.84 | 30.29 | 30.65 | 30.65 | 54,600 |
|
Jul 30, 2026
|
30.62 | 31.39 | 30.62 | 31.25 | 31.25 | 63,500 |
|
Jul 29, 2026
|
30.57 | 30.97 | 30.52 | 30.63 | 30.63 | 46,100 |
|
Jul 28, 2026
|
29.75 | 30.76 | 29.75 | 30.62 | 30.62 | 60,900 |
|
Jul 27, 2026
|
30.89 | 30.89 | 30.51 | 30.72 | 30.72 | 57,800 |
|
Jul 24, 2026
|
29.98 | 30.16 | 29.92 | 30.05 | 30.05 | 45,800 |
|
Jul 23, 2026
|
29.33 | 29.54 | 29.27 | 29.32 | 29.32 | 55,200 |
|
Jul 22, 2026
|
29.42 | 29.42 | 29.28 | 29.31 | 29.31 | 34,600 |
|
Jul 21, 2026
|
29.22 | 29.28 | 29.07 | 29.20 | 29.20 | 56,700 |
|
Jul 20, 2026
|
27.74 | 28.04 | 27.44 | 27.83 | 27.83 | 64,500 |
|
Jul 17, 2026
|
27.54 | 27.79 | 27.51 | 27.76 | 27.76 | 97,100 |
|
Jul 16, 2026
|
27.94 | 28.07 | 27.89 | 28.05 | 28.05 | 137,800 |
|
Jul 15, 2026
|
28.09 | 28.24 | 28.04 | 28.10 | 28.10 | 55,700 |
|
Jul 14, 2026
|
28.03 | 28.32 | 28.03 | 28.06 | 28.06 | 94,500 |
|
Jul 13, 2026
|
27.37 | 27.50 | 27.37 | 27.46 | 27.46 | 105,500 |
|
Jul 10, 2026
|
27.45 | 27.57 | 27.37 | 27.53 | 27.53 | 46,800 |
|
Jul 9, 2026
|
27.70 | 27.85 | 27.62 | 27.80 | 27.80 | 69,400 |
|
Jul 8, 2026
|
27.75 | 28.03 | 27.47 | 27.62 | 27.62 | 59,800 |
|
Jul 7, 2026
|
28.07 | 28.11 | 27.76 | 27.81 | 27.81 | 69,100 |
|
Jul 6, 2026
|
28.56 | 28.93 | 28.08 | 28.20 | 28.20 | 67,600 |
|
Jul 2, 2026
|
27.42 | 27.64 | 27.34 | 27.40 | 27.40 | 70,600 |
|
Jul 1, 2026
|
26.23 | 26.86 | 26.23 | 26.75 | 26.75 | 121,800 |
|
Jun 30, 2026
|
26.11 | 26.22 | 25.92 | 26.04 | 26.04 | 95,500 |
|
Jun 29, 2026
|
26.38 | 26.88 | 26.26 | 26.36 | 26.36 | 97,800 |
|
Jun 26, 2026
|
27.19 | 27.19 | 26.26 | 26.43 | 26.43 | 68,300 |
|
Jun 25, 2026
|
26.26 | 26.50 | 26.20 | 26.20 | 26.20 | 86,400 |
|
Jun 24, 2026
|
27.51 | 27.60 | 27.35 | 27.57 | 27.57 | 72,200 |
|
Jun 23, 2026
|
29.55 | 29.55 | 28.34 | 28.55 | 28.55 | 114,400 |
|
Jun 22, 2026
|
28.84 | 29.01 | 28.25 | 28.86 | 28.86 | 143,400 |
|
Jun 18, 2026
|
29.10 | 29.64 | 28.35 | 28.39 | 28.39 | 96,500 |
|
Jun 17, 2026
|
28.53 | 28.83 | 28.49 | 28.57 | 28.57 | 138,100 |
|
Jun 16, 2026
|
28.74 | 29.06 | 28.72 | 28.95 | 28.95 | 66,100 |
|
Jun 15, 2026
|
28.99 | 29.04 | 28.93 | 28.94 | 28.94 | 81,000 |
|
Jun 12, 2026
|
28.91 | 29.00 | 28.72 | 28.96 | 28.96 | 57,400 |
|
Jun 11, 2026
|
29.30 | 30.21 | 28.71 | 29.10 | 29.10 | 142,700 |
|
Jun 10, 2026
|
28.68 | 29.49 | 28.52 | 28.58 | 28.58 | 63,400 |
|
Jun 9, 2026
|
28.53 | 28.63 | 27.73 | 28.29 | 28.29 | 106,000 |
|
Jun 8, 2026
|
28.03 | 28.90 | 27.72 | 27.80 | 27.80 | 158,500 |
|
Jun 5, 2026
|
26.78 | 27.09 | 26.58 | 26.69 | 26.69 | 83,200 |
|
Jun 4, 2026
|
26.67 | 26.73 | 26.54 | 26.60 | 26.60 | 99,800 |
|
Jun 3, 2026
|
26.65 | 26.65 | 26.54 | 26.55 | 26.55 | 80,300 |
|
Jun 2, 2026
|
26.70 | 26.89 | 26.67 | 26.88 | 26.88 | 70,300 |
|
Jun 1, 2026
|
26.69 | 26.87 | 26.65 | 26.74 | 26.74 | 82,100 |
|
May 29, 2026
|
26.74 | 26.88 | 26.56 | 26.65 | 26.65 | 113,100 |
|
May 28, 2026
|
26.56 | 26.80 | 26.54 | 26.71 | 26.71 | 97,300 |
|
May 27, 2026
|
26.93 | 26.96 | 26.76 | 26.90 | 26.90 | 72,600 |
|
May 26, 2026
|
26.34 | 26.89 | 26.29 | 26.45 | 26.45 | 63,900 |
|
May 22, 2026
|
26.60 | 26.72 | 26.49 | 26.63 | 26.63 | 61,600 |
|
May 21, 2026
|
27.73 | 28.14 | 27.18 | 27.33 | 27.33 | 79,000 |
|
May 20, 2026
|
27.79 | 30.44 | 27.65 | 28.50 | 28.50 | 108,800 |
|
May 19, 2026
|
28.51 | 28.51 | 28.13 | 28.36 | 28.36 | 49,700 |
|
May 18, 2026
|
28.21 | 28.21 | 27.96 | 28.17 | 28.17 | 70,600 |
|
May 15, 2026
|
27.83 | 28.05 | 27.71 | 27.76 | 27.76 | 48,500 |
|
May 14, 2026
|
28.42 | 28.42 | 27.89 | 27.89 | 27.89 | 54,200 |
|
May 13, 2026
|
27.57 | 27.97 | 27.57 | 27.97 | 27.97 | 75,400 |
|
May 12, 2026
|
27.90 | 28.08 | 27.09 | 27.24 | 27.24 | 87,300 |
|
May 11, 2026
|
26.82 | 27.89 | 26.82 | 27.60 | 27.60 | 89,500 |
|
May 8, 2026
|
25.40 | 25.54 | 25.34 | 25.42 | 25.42 | 96,800 |
|
May 7, 2026
|
25.45 | 25.45 | 25.19 | 25.20 | 25.20 | 101,800 |
|
May 6, 2026
|
25.90 | 26.00 | 25.80 | 25.89 | 25.89 | 54,200 |
|
May 5, 2026
|
25.30 | 25.30 | 25.16 | 25.26 | 25.26 | 73,100 |
|
May 4, 2026
|
25.63 | 25.96 | 25.01 | 25.11 | 25.11 | 121,000 |
|
May 1, 2026
|
25.23 | 25.47 | 25.15 | 25.28 | 25.28 | 59,900 |
|
Apr 30, 2026
|
25.71 | 25.84 | 25.48 | 25.81 | 25.81 | 135,800 |
|
Apr 29, 2026
|
24.93 | 24.93 | 24.59 | 24.62 | 24.62 | 77,100 |
|
Apr 28, 2026
|
25.18 | 25.50 | 24.90 | 25.00 | 25.00 | 127,300 |
|
Apr 27, 2026
|
24.68 | 24.71 | 24.54 | 24.62 | 24.62 | 130,000 |
|
Apr 24, 2026
|
24.64 | 24.79 | 24.55 | 24.72 | 24.72 | 100,200 |
|
Apr 23, 2026
|
25.22 | 25.34 | 24.61 | 24.80 | 24.80 | 99,900 |
|
Apr 22, 2026
|
24.97 | 24.97 | 24.88 | 24.95 | 24.95 | 54,900 |
|
Apr 21, 2026
|
25.64 | 25.64 | 24.75 | 24.76 | 24.76 | 60,000 |
|
Apr 20, 2026
|
25.44 | 25.48 | 25.35 | 25.48 | 25.48 | 81,900 |
|
Apr 17, 2026
|
24.51 | 26.21 | 24.51 | 25.98 | 25.98 | 71,800 |
|
Apr 16, 2026
|
25.91 | 25.91 | 25.75 | 25.81 | 25.81 | 53,700 |
|
Apr 15, 2026
|
25.95 | 26.43 | 25.51 | 25.59 | 25.59 | 58,000 |
|
Apr 14, 2026
|
24.46 | 25.84 | 24.46 | 25.84 | 25.84 | 59,700 |
|
Apr 13, 2026
|
25.84 | 26.24 | 25.56 | 25.88 | 25.88 | 91,400 |
|
Apr 10, 2026
|
26.60 | 26.60 | 25.69 | 25.82 | 25.82 | 68,400 |
|
Apr 9, 2026
|
25.85 | 26.16 | 25.71 | 26.10 | 26.10 | 105,300 |
|
Apr 8, 2026
|
26.55 | 26.55 | 26.34 | 26.44 | 26.44 | 52,500 |
|
Apr 7, 2026
|
25.42 | 25.99 | 25.25 | 25.77 | 25.77 | 124,900 |
|
Apr 6, 2026
|
26.09 | 26.11 | 25.84 | 26.08 | 26.08 | 94,300 |
|
Apr 2, 2026
|
25.62 | 26.11 | 25.61 | 26.08 | 26.08 | 114,100 |
|
Apr 1, 2026
|
26.63 | 26.83 | 26.52 | 26.63 | 26.63 | 69,000 |
|
Mar 31, 2026
|
25.69 | 26.05 | 25.48 | 25.90 | 25.90 | 211,500 |
|
Mar 30, 2026
|
24.60 | 25.80 | 24.60 | 25.41 | 25.41 | 97,500 |
|
Mar 27, 2026
|
25.96 | 26.57 | 25.52 | 25.70 | 25.70 | 138,900 |
|
Mar 26, 2026
|
26.64 | 26.64 | 25.68 | 25.68 | 25.68 | 88,000 |
|
Mar 25, 2026
|
26.41 | 26.75 | 26.22 | 26.60 | 26.60 | 91,300 |
|
Mar 24, 2026
|
25.30 | 25.63 | 25.27 | 25.53 | 25.53 | 90,700 |
|
Mar 23, 2026
|
25.25 | 25.72 | 25.21 | 25.34 | 25.34 | 195,300 |
|
Mar 20, 2026
|
25.24 | 25.29 | 24.47 | 24.58 | 24.58 | 98,600 |
|
Mar 19, 2026
|
24.80 | 25.51 | 24.80 | 25.38 | 25.38 | 62,000 |
|
Mar 18, 2026
|
25.56 | 26.73 | 25.32 | 25.32 | 25.32 | 77,900 |
|
Mar 17, 2026
|
25.64 | 25.74 | 25.50 | 25.56 | 25.56 | 119,700 |
|
Mar 16, 2026
|
25.09 | 25.38 | 24.93 | 25.35 | 25.35 | 101,000 |
|
Mar 13, 2026
|
24.28 | 25.60 | 24.28 | 24.81 | 24.81 | 118,300 |
|
Mar 12, 2026
|
25.47 | 25.81 | 24.96 | 25.08 | 25.08 | 92,300 |
|
Mar 11, 2026
|
26.00 | 26.00 | 25.41 | 25.62 | 25.62 | 79,600 |
|
Mar 10, 2026
|
27.34 | 27.34 | 25.88 | 26.27 | 26.27 | 181,800 |
|
Mar 9, 2026
|
26.59 | 26.59 | 25.22 | 25.89 | 25.89 | 250,800 |
|
Mar 6, 2026
|
25.40 | 25.59 | 25.22 | 25.48 | 25.48 | 104,400 |
|
Mar 5, 2026
|
26.72 | 27.30 | 25.77 | 25.90 | 25.90 | 101,800 |
|
Mar 4, 2026
|
26.04 | 26.50 | 25.99 | 26.49 | 26.49 | 98,700 |
|
Mar 3, 2026
|
26.71 | 26.71 | 25.26 | 26.08 | 26.08 | 83,800 |
|
Mar 2, 2026
|
26.45 | 27.20 | 26.45 | 26.97 | 26.97 | 74,000 |
|
Feb 27, 2026
|
27.30 | 27.83 | 27.30 | 27.73 | 27.73 | 77,200 |
|
Feb 26, 2026
|
27.59 | 27.67 | 27.46 | 27.65 | 27.65 | 75,700 |
|
Feb 25, 2026
|
27.37 | 27.55 | 27.29 | 27.52 | 27.52 | 58,700 |
|
Feb 24, 2026
|
28.22 | 28.22 | 27.29 | 27.33 | 27.33 | 94,600 |
|
Feb 23, 2026
|
27.30 | 28.15 | 27.30 | 27.90 | 27.90 | 65,800 |
|
Feb 20, 2026
|
28.45 | 28.45 | 27.67 | 27.84 | 27.84 | 50,700 |
|
Feb 19, 2026
|
27.43 | 27.60 | 27.43 | 27.57 | 27.57 | 126,700 |
|
Feb 18, 2026
|
28.01 | 28.26 | 27.97 | 27.99 | 27.99 | 73,400 |
|
Feb 17, 2026
|
26.42 | 27.73 | 26.42 | 27.67 | 27.67 | 96,100 |
|
Feb 13, 2026
|
27.19 | 27.82 | 26.70 | 27.82 | 27.82 | 65,200 |
|
Feb 12, 2026
|
27.67 | 27.67 | 27.22 | 27.35 | 27.35 | 65,800 |
|
Feb 11, 2026
|
27.25 | 27.40 | 27.11 | 27.37 | 27.37 | 42,400 |
|
Feb 10, 2026
|
27.31 | 27.34 | 27.03 | 27.03 | 27.03 | 80,800 |
|
Feb 9, 2026
|
26.00 | 27.05 | 26.00 | 26.99 | 26.99 | 79,700 |
|
Feb 6, 2026
|
26.92 | 27.01 | 26.82 | 26.93 | 26.93 | 71,500 |
|
Feb 5, 2026
|
26.37 | 26.47 | 26.32 | 26.32 | 26.32 | 87,000 |
|
Feb 4, 2026
|
25.02 | 26.56 | 25.02 | 26.40 | 26.40 | 85,100 |
|
Feb 3, 2026
|
25.76 | 25.92 | 25.66 | 25.92 | 25.92 | 71,900 |
|
Feb 2, 2026
|
25.76 | 25.76 | 25.34 | 25.54 | 25.54 | 58,200 |
|
Jan 30, 2026
|
25.76 | 25.76 | 25.30 | 25.43 | 25.43 | 105,200 |
|
Jan 29, 2026
|
25.53 | 25.55 | 25.00 | 25.55 | 25.55 | 76,300 |
|
Jan 28, 2026
|
24.25 | 25.68 | 24.25 | 25.03 | 25.03 | 55,600 |
|
Jan 27, 2026
|
24.51 | 25.58 | 24.51 | 25.54 | 25.54 | 71,800 |
|
Jan 26, 2026
|
25.21 | 25.29 | 25.14 | 25.15 | 25.15 | 62,400 |
|
Jan 23, 2026
|
24.94 | 25.17 | 24.90 | 25.01 | 25.01 | 89,300 |
|
Jan 22, 2026
|
25.34 | 25.68 | 24.98 | 25.04 | 25.04 | 55,500 |
|
Jan 21, 2026
|
25.76 | 26.00 | 24.93 | 25.18 | 25.18 | 64,300 |
|
Jan 20, 2026
|
26.30 | 26.30 | 25.00 | 25.19 | 25.19 | 70,900 |
|
Jan 16, 2026
|
25.19 | 25.48 | 25.12 | 25.47 | 25.47 | 59,400 |
|
Jan 15, 2026
|
25.21 | 25.31 | 24.96 | 24.96 | 24.96 | 56,900 |
|
Jan 14, 2026
|
24.90 | 24.95 | 24.73 | 24.81 | 24.81 | 50,400 |
|
Jan 13, 2026
|
23.63 | 25.40 | 23.63 | 24.57 | 24.57 | 104,500 |
|
Jan 12, 2026
|
24.30 | 25.25 | 24.30 | 25.12 | 25.12 | 67,000 |
|
Jan 9, 2026
|
24.64 | 24.88 | 24.60 | 24.68 | 24.68 | 57,300 |
|
Jan 8, 2026
|
25.35 | 25.35 | 24.41 | 24.59 | 24.59 | 99,300 |
|
Jan 7, 2026
|
24.21 | 24.26 | 24.13 | 24.17 | 24.17 | 92,200 |
|
Jan 6, 2026
|
24.11 | 25.40 | 24.11 | 24.21 | 24.21 | 83,100 |
|
Jan 5, 2026
|
23.99 | 24.31 | 23.99 | 24.27 | 24.27 | 83,400 |
|
Jan 2, 2026
|
23.66 | 23.67 | 23.46 | 23.50 | 23.50 | 66,300 |
|
Dec 31, 2025
|
24.36 | 24.36 | 23.36 | 23.43 | 23.43 | 68,700 |
|
Dec 30, 2025
|
24.55 | 24.55 | 23.55 | 23.57 | 23.57 | 126,000 |
|
Dec 29, 2025
|
23.67 | 23.88 | 23.50 | 23.56 | 23.56 | 123,000 |
|
Dec 26, 2025
|
23.50 | 23.50 | 23.12 | 23.20 | 23.20 | 84,100 |
|
Dec 24, 2025
|
23.53 | 23.70 | 22.61 | 23.59 | 23.59 | 57,500 |
|
Dec 23, 2025
|
25.11 | 25.11 | 24.11 | 24.11 | 24.11 | 100,700 |
|
Dec 22, 2025
|
23.60 | 24.14 | 23.60 | 23.74 | 23.74 | 144,400 |
|
Dec 19, 2025
|
24.64 | 24.77 | 24.00 | 24.09 | 24.09 | 58,000 |
|
Dec 18, 2025
|
24.10 | 24.50 | 24.00 | 24.06 | 24.06 | 90,600 |
|
Dec 17, 2025
|
23.80 | 23.97 | 23.77 | 23.82 | 23.82 | 62,900 |
|
Dec 16, 2025
|
24.00 | 24.00 | 23.76 | 23.80 | 23.80 | 118,400 |
|
Dec 15, 2025
|
24.41 | 24.71 | 24.31 | 24.39 | 24.39 | 70,000 |
|
Dec 12, 2025
|
22.91 | 23.81 | 22.91 | 23.70 | 23.70 | 85,400 |
|
Dec 11, 2025
|
23.31 | 23.90 | 23.31 | 23.39 | 23.39 | 159,800 |
|
Dec 10, 2025
|
22.23 | 23.00 | 22.23 | 22.96 | 22.96 | 52,400 |
|
Dec 9, 2025
|
22.95 | 23.88 | 22.87 | 22.95 | 22.95 | 63,300 |
|
Dec 8, 2025
|
23.50 | 23.50 | 22.76 | 22.80 | 22.80 | 66,900 |
|
Dec 5, 2025
|
22.48 | 22.70 | 22.48 | 22.69 | 22.69 | 62,600 |
|
Dec 4, 2025
|
22.78 | 22.87 | 22.57 | 22.57 | 22.57 | 60,900 |
|
Dec 3, 2025
|
22.12 | 22.47 | 21.89 | 22.45 | 22.45 | 44,800 |
|
Dec 2, 2025
|
22.00 | 23.11 | 22.00 | 22.54 | 22.54 | 108,800 |
|
Dec 1, 2025
|
22.40 | 22.50 | 22.33 | 22.38 | 22.38 | 112,100 |
|
Nov 28, 2025
|
21.31 | 22.53 | 21.31 | 22.19 | 22.19 | 38,100 |
|
Nov 26, 2025
|
21.77 | 22.04 | 21.77 | 22.04 | 22.04 | 144,800 |
|
Nov 25, 2025
|
21.80 | 21.80 | 21.22 | 21.66 | 21.66 | 118,300 |
|
Nov 24, 2025
|
22.00 | 22.24 | 21.87 | 21.96 | 21.96 | 115,300 |
|
Nov 21, 2025
|
22.29 | 22.29 | 21.79 | 21.97 | 21.97 | 101,000 |
|
Nov 20, 2025
|
21.00 | 21.68 | 21.00 | 21.43 | 21.43 | 104,000 |
|
Nov 19, 2025
|
21.73 | 21.88 | 21.16 | 21.37 | 21.37 | 82,800 |
|
Nov 18, 2025
|
21.50 | 21.50 | 21.02 | 21.18 | 21.18 | 108,100 |
|
Nov 17, 2025
|
21.42 | 22.00 | 21.42 | 21.78 | 21.78 | 87,100 |
|
Nov 14, 2025
|
21.71 | 21.71 | 21.55 | 21.61 | 21.61 | 79,500 |
|
Nov 13, 2025
|
20.60 | 21.71 | 20.60 | 21.04 | 21.04 | 86,600 |
|
Nov 12, 2025
|
20.45 | 21.30 | 20.45 | 21.25 | 21.25 | 57,300 |
|
Nov 11, 2025
|
21.40 | 21.40 | 20.51 | 20.97 | 20.97 | 78,600 |
|
Nov 10, 2025
|
20.19 | 21.52 | 20.19 | 21.06 | 21.06 | 166,600 |
|
Nov 7, 2025
|
20.30 | 21.04 | 20.30 | 20.88 | 20.88 | 62,500 |
|
Nov 6, 2025
|
19.96 | 20.79 | 19.96 | 20.72 | 20.72 | 96,900 |
|
Nov 5, 2025
|
20.17 | 20.59 | 19.97 | 20.54 | 20.54 | 83,700 |
|
Nov 4, 2025
|
20.61 | 20.61 | 20.44 | 20.44 | 20.44 | 105,900 |
|
Nov 3, 2025
|
19.89 | 20.68 | 19.89 | 20.50 | 20.50 | 110,700 |
|
Oct 31, 2025
|
19.85 | 20.67 | 19.85 | 20.59 | 20.59 | 103,200 |
