OTC Markets OTCPK - Delayed Quote
USD
Northern Star Resources Limited (NESRF)
17.15
-0.48
(-2.72%)
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
|
15.25 | 17.59 | 15.25 | 17.15 | 17.15 | 1,400 |
|
Oct 29, 2026
|
18.49 | 18.49 | 17.47 | 17.63 | 17.63 | 5,700 |
|
Oct 28, 2026
|
17.80 | 18.11 | 17.75 | 17.90 | 17.90 | 2,800 |
|
Oct 27, 2026
|
17.85 | 17.92 | 16.90 | 17.92 | 17.92 | 4,900 |
|
Oct 26, 2026
|
16.80 | 17.56 | 15.85 | 17.05 | 17.05 | 14,200 |
|
Oct 23, 2026
|
16.73 | 16.83 | 16.73 | 16.80 | 16.80 | 5,200 |
|
Oct 22, 2026
|
17.40 | 17.40 | 16.50 | 16.93 | 16.93 | 9,100 |
|
Oct 21, 2026
|
17.29 | 17.50 | 17.29 | 17.30 | 17.30 | 2,000 |
|
Oct 20, 2026
|
17.45 | 17.50 | 16.75 | 17.50 | 17.50 | 7,200 |
|
Oct 19, 2026
|
17.00 | 17.50 | 16.80 | 16.80 | 16.80 | 4,700 |
|
Oct 16, 2026
|
17.46 | 17.46 | 17.25 | 17.25 | 17.25 | 1,000 |
|
Oct 15, 2026
|
17.53 | 17.81 | 17.36 | 17.54 | 17.54 | 13,400 |
|
Oct 14, 2026
|
17.90 | 17.90 | 16.57 | 16.98 | 16.98 | 3,700 |
|
Oct 13, 2026
|
17.00 | 18.49 | 17.00 | 17.88 | 17.88 | 800 |
|
Oct 12, 2026
|
16.97 | 17.99 | 16.97 | 17.21 | 17.21 | 42,700 |
|
Oct 9, 2026
|
16.35 | 16.80 | 16.30 | 16.80 | 16.80 | 2,800 |
|
Oct 8, 2026
|
16.70 | 16.70 | 16.49 | 16.51 | 16.51 | 8,700 |
|
Oct 7, 2026
|
16.89 | 16.89 | 16.08 | 16.48 | 16.48 | 2,800 |
|
Oct 6, 2026
|
17.30 | 17.30 | 16.68 | 16.90 | 16.90 | 16,300 |
|
Oct 5, 2026
|
17.05 | 17.05 | 16.73 | 16.76 | 16.76 | 5,000 |
|
Oct 2, 2026
|
17.24 | 18.00 | 16.76 | 17.05 | 17.05 | 8,200 |
|
Oct 1, 2026
|
16.40 | 16.48 | 16.34 | 16.47 | 16.47 | 12,500 |
|
Sep 30, 2026
|
17.00 | 17.13 | 16.43 | 17.03 | 17.03 | 7,200 |
|
Sep 29, 2026
|
16.23 | 16.70 | 16.23 | 16.63 | 16.63 | 13,300 |
|
Sep 28, 2026
|
16.49 | 16.49 | 15.20 | 16.30 | 16.30 | 37,600 |
|
Sep 25, 2026
|
13.30 | 15.54 | 13.30 | 15.54 | 15.54 | 2,800 |
|
Sep 24, 2026
|
15.34 | 15.34 | 15.18 | 15.18 | 15.18 | 5,200 |
|
Sep 23, 2026
|
15.84 | 15.85 | 15.40 | 15.71 | 15.71 | 4,900 |
|
Sep 22, 2026
|
16.30 | 16.30 | 15.79 | 15.84 | 15.84 | 3,300 |
|
Sep 21, 2026
|
14.78 | 15.76 | 14.78 | 15.76 | 15.76 | 11,000 |
|
Sep 18, 2026
|
16.32 | 16.32 | 15.65 | 15.65 | 15.65 | 8,000 |
|
Sep 17, 2026
|
15.65 | 15.97 | 15.47 | 15.70 | 15.70 | 17,500 |
|
Sep 16, 2026
|
14.55 | 16.20 | 14.55 | 15.65 | 15.65 | 8,000 |
|
Sep 15, 2026
|
16.20 | 16.20 | 15.91 | 15.93 | 15.93 | 1,400 |
|
Sep 14, 2026
|
16.00 | 16.20 | 15.60 | 16.20 | 16.20 | 14,300 |
|
Sep 11, 2026
|
16.00 | 16.00 | 15.64 | 15.75 | 15.75 | 7,000 |
|
Sep 10, 2026
|
16.60 | 16.60 | 15.58 | 15.59 | 15.59 | 22,100 |
|
Sep 9, 2026
|
16.70 | 16.70 | 16.65 | 16.65 | 16.65 | 1,300 |
|
Sep 8, 2026
|
16.74 | 16.74 | 16.56 | 16.56 | 16.56 | 4,000 |
|
Sep 4, 2026
|
16.64 | 17.28 | 16.64 | 16.89 | 16.89 | 7,900 |
|
Sep 3, 2026
|
16.75 | 16.75 | 16.50 | 16.67 | 16.67 | 8,000 |
|
Sep 2, 2026
|
16.65 | 16.94 | 16.65 | 16.67 | 16.67 | 1,300 |
|
Sep 1, 2026
|
16.00 | 16.66 | 16.00 | 16.58 | 16.58 | 14,400 |
|
Aug 31, 2026
|
17.04 | 17.05 | 16.64 | 17.05 | 17.05 | 8,100 |
|
Aug 28, 2026
|
17.45 | 17.45 | 16.93 | 16.96 | 16.96 | 22,400 |
|
Aug 27, 2026
|
18.74 | 18.74 | 17.33 | 17.50 | 17.50 | 2,600 |
|
Aug 26, 2026
|
17.51 | 17.51 | 17.08 | 17.22 | 17.22 | 5,800 |
|
Aug 25, 2026
|
17.63 | 17.99 | 17.51 | 17.51 | 17.51 | 3,300 |
|
Aug 24, 2026
|
18.35 | 18.35 | 16.01 | 17.36 | 17.36 | 10,700 |
|
Aug 21, 2026
|
18.60 | 18.60 | 17.36 | 17.58 | 17.58 | 13,600 |
|
Aug 20, 2026
|
16.90 | 17.24 | 16.57 | 16.80 | 16.80 | 26,600 |
|
Aug 19, 2026
|
15.46 | 16.93 | 15.46 | 16.64 | 16.64 | 14,800 |
|
Aug 18, 2026
|
16.00 | 16.35 | 15.93 | 16.03 | 16.03 | 12,500 |
|
Aug 17, 2026
|
16.25 | 16.49 | 16.25 | 16.40 | 16.40 | 12,100 |
|
Aug 14, 2026
|
15.75 | 15.75 | 15.63 | 15.75 | 15.75 | 2,400 |
|
Aug 13, 2026
|
16.40 | 16.40 | 15.97 | 16.16 | 16.16 | 9,400 |
|
Aug 12, 2026
|
15.88 | 16.27 | 15.88 | 16.20 | 16.20 | 3,800 |
|
Aug 11, 2026
|
16.09 | 16.10 | 15.80 | 15.90 | 15.90 | 3,900 |
|
Aug 10, 2026
|
16.63 | 16.63 | 16.22 | 16.22 | 16.22 | 23,700 |
|
Aug 7, 2026
|
16.33 | 16.55 | 15.88 | 15.95 | 15.95 | 9,800 |
|
Aug 6, 2026
|
16.50 | 16.50 | 15.00 | 15.57 | 15.57 | 9,000 |
|
Aug 5, 2026
|
14.95 | 15.59 | 14.50 | 15.30 | 15.30 | 12,900 |
|
Aug 4, 2026
|
14.30 | 14.52 | 14.30 | 14.38 | 14.38 | 6,000 |
|
Aug 3, 2026
|
14.50 | 14.94 | 14.50 | 14.60 | 14.60 | 4,200 |
|
Jul 31, 2026
|
13.59 | 14.66 | 13.59 | 14.40 | 14.40 | 2,800 |
|
Jul 30, 2026
|
15.10 | 15.10 | 13.31 | 13.94 | 13.94 | 11,100 |
|
Jul 29, 2026
|
14.19 | 14.72 | 13.96 | 14.28 | 14.28 | 3,100 |
|
Jul 28, 2026
|
13.57 | 14.23 | 13.57 | 13.57 | 13.57 | 3,700 |
|
Jul 27, 2026
|
14.20 | 14.56 | 13.31 | 13.31 | 13.31 | 5,600 |
|
Jul 24, 2026
|
14.40 | 15.00 | 13.80 | 14.11 | 14.11 | 8,500 |
|
Jul 23, 2026
|
14.35 | 14.35 | 13.43 | 13.95 | 13.95 | 10,900 |
|
Jul 22, 2026
|
14.05 | 14.29 | 13.89 | 14.07 | 14.07 | 8,400 |
|
Jul 21, 2026
|
13.45 | 14.26 | 13.45 | 13.81 | 13.81 | 3,700 |
|
Jul 20, 2026
|
13.70 | 13.70 | 13.41 | 13.44 | 13.44 | 18,500 |
|
Jul 17, 2026
|
13.50 | 13.68 | 13.47 | 13.68 | 13.68 | 5,600 |
|
Jul 16, 2026
|
13.70 | 13.82 | 13.60 | 13.77 | 13.77 | 92,400 |
|
Jul 15, 2026
|
13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 2,800 |
|
Jul 14, 2026
|
14.27 | 14.40 | 13.95 | 13.95 | 13.95 | 12,400 |
|
Jul 13, 2026
|
13.57 | 14.18 | 13.57 | 14.18 | 14.18 | 20,200 |
|
Jul 10, 2026
|
14.57 | 14.57 | 13.30 | 13.83 | 13.83 | 3,200 |
|
Jul 9, 2026
|
14.10 | 14.35 | 13.91 | 14.23 | 14.23 | 27,200 |
|
Jul 8, 2026
|
13.60 | 14.05 | 13.50 | 14.05 | 14.05 | 30,300 |
|
Jul 7, 2026
|
14.36 | 14.51 | 14.33 | 14.51 | 14.51 | 5,800 |
|
Jul 6, 2026
|
14.60 | 15.10 | 14.60 | 15.02 | 15.02 | 10,800 |
|
Jul 2, 2026
|
13.40 | 14.18 | 12.60 | 13.95 | 13.95 | 50,200 |
|
Jul 1, 2026
|
14.15 | 14.15 | 12.60 | 13.20 | 13.20 | 7,500 |
|
Jun 30, 2026
|
13.50 | 13.92 | 13.27 | 13.77 | 13.77 | 5,600 |
|
Jun 29, 2026
|
14.13 | 14.38 | 13.50 | 13.50 | 13.50 | 21,700 |
|
Jun 26, 2026
|
14.20 | 14.76 | 14.20 | 14.55 | 14.55 | 25,600 |
|
Jun 25, 2026
|
14.19 | 14.19 | 13.88 | 13.88 | 13.88 | 3,700 |
|
Jun 24, 2026
|
14.20 | 14.50 | 13.77 | 13.77 | 13.77 | 19,500 |
|
Jun 23, 2026
|
14.71 | 14.71 | 14.00 | 14.20 | 14.20 | 39,300 |
|
Jun 22, 2026
|
14.85 | 14.95 | 14.71 | 14.71 | 14.71 | 19,500 |
|
Jun 18, 2026
|
15.24 | 15.24 | 14.82 | 14.91 | 14.91 | 22,600 |
|
Jun 17, 2026
|
15.29 | 15.52 | 15.00 | 15.37 | 15.37 | 156,900 |
|
Jun 16, 2026
|
13.90 | 15.19 | 13.90 | 15.10 | 15.10 | 15,800 |
|
Jun 15, 2026
|
16.33 | 16.50 | 14.68 | 14.75 | 14.75 | 49,800 |
|
Jun 12, 2026
|
13.27 | 13.74 | 13.27 | 13.74 | 13.74 | 23,200 |
|
Jun 11, 2026
|
13.08 | 13.58 | 12.85 | 13.58 | 13.58 | 64,600 |
|
Jun 10, 2026
|
13.35 | 13.65 | 12.62 | 13.09 | 13.09 | 55,600 |
|
Jun 9, 2026
|
12.83 | 14.75 | 12.83 | 13.30 | 13.30 | 34,100 |
|
Jun 8, 2026
|
13.95 | 15.45 | 13.81 | 13.95 | 13.95 | 32,000 |
|
Jun 5, 2026
|
14.00 | 14.55 | 13.81 | 13.93 | 13.93 | 50,600 |
|
Jun 4, 2026
|
14.97 | 15.40 | 14.95 | 15.01 | 15.01 | 53,100 |
|
Jun 3, 2026
|
15.67 | 15.67 | 15.27 | 15.30 | 15.30 | 13,200 |
|
Jun 2, 2026
|
15.10 | 15.65 | 15.10 | 15.57 | 15.57 | 30,700 |
|
Jun 1, 2026
|
13.70 | 14.65 | 13.35 | 14.65 | 14.65 | 53,300 |
|
May 29, 2026
|
14.00 | 14.20 | 13.65 | 14.20 | 14.20 | 13,100 |
|
May 28, 2026
|
13.44 | 14.00 | 13.07 | 13.78 | 13.78 | 33,000 |
|
May 27, 2026
|
13.67 | 13.88 | 13.67 | 13.77 | 13.77 | 13,900 |
|
May 26, 2026
|
13.76 | 15.35 | 13.76 | 14.15 | 14.15 | 9,500 |
|
May 22, 2026
|
13.64 | 13.91 | 13.40 | 13.41 | 13.41 | 17,000 |
|
May 21, 2026
|
13.57 | 14.70 | 13.45 | 13.55 | 13.55 | 35,800 |
|
May 20, 2026
|
13.95 | 14.14 | 13.95 | 14.14 | 14.14 | 2,400 |
|
May 19, 2026
|
14.26 | 14.40 | 14.00 | 14.00 | 14.00 | 10,700 |
|
May 18, 2026
|
14.57 | 14.73 | 14.36 | 14.37 | 14.37 | 39,900 |
|
May 15, 2026
|
15.85 | 15.85 | 14.57 | 14.90 | 14.90 | 20,300 |
|
May 14, 2026
|
15.51 | 15.62 | 15.27 | 15.31 | 15.31 | 26,700 |
|
May 13, 2026
|
15.37 | 15.52 | 15.33 | 15.51 | 15.51 | 4,100 |
|
May 12, 2026
|
15.22 | 15.38 | 15.22 | 15.38 | 15.38 | 14,200 |
|
May 11, 2026
|
14.20 | 15.55 | 14.20 | 15.18 | 15.18 | 48,000 |
|
May 8, 2026
|
16.00 | 16.13 | 15.20 | 15.70 | 15.70 | 12,000 |
|
May 7, 2026
|
15.74 | 15.74 | 15.40 | 15.61 | 15.61 | 29,200 |
|
May 6, 2026
|
15.49 | 15.50 | 15.12 | 15.49 | 15.49 | 27,200 |
|
May 5, 2026
|
15.00 | 15.00 | 14.81 | 14.81 | 14.81 | 6,200 |
|
May 4, 2026
|
14.00 | 15.20 | 14.00 | 14.91 | 14.91 | 15,500 |
|
May 1, 2026
|
15.15 | 15.15 | 14.76 | 15.00 | 15.00 | 3,800 |
|
Apr 30, 2026
|
15.10 | 15.50 | 14.21 | 14.82 | 14.82 | 16,000 |
|
Apr 29, 2026
|
15.50 | 15.57 | 14.90 | 14.90 | 14.90 | 51,700 |
|
Apr 28, 2026
|
15.20 | 15.26 | 15.20 | 15.20 | 15.20 | 8,300 |
|
Apr 27, 2026
|
15.80 | 16.19 | 15.65 | 15.65 | 15.65 | 19,100 |
|
Apr 24, 2026
|
15.77 | 15.85 | 15.53 | 15.75 | 15.75 | 10,100 |
|
Apr 23, 2026
|
14.98 | 16.38 | 14.98 | 15.82 | 15.82 | 43,300 |
|
Apr 22, 2026
|
16.32 | 17.05 | 15.77 | 16.86 | 16.86 | 2,500 |
|
Apr 21, 2026
|
16.35 | 17.14 | 16.01 | 16.01 | 16.01 | 3,900 |
|
Apr 20, 2026
|
17.35 | 17.50 | 15.80 | 16.71 | 16.71 | 27,400 |
|
Apr 17, 2026
|
17.12 | 17.35 | 16.53 | 17.33 | 17.33 | 20,600 |
|
Apr 16, 2026
|
17.00 | 17.26 | 17.00 | 17.15 | 17.15 | 3,000 |
|
Apr 15, 2026
|
17.00 | 17.50 | 16.90 | 17.14 | 17.14 | 181,800 |
|
Apr 14, 2026
|
16.67 | 17.51 | 16.63 | 17.08 | 17.08 | 6,700 |
|
Apr 13, 2026
|
17.00 | 17.30 | 16.50 | 17.05 | 17.05 | 25,900 |
|
Apr 10, 2026
|
17.00 | 17.64 | 17.00 | 17.64 | 17.64 | 7,200 |
|
Apr 9, 2026
|
16.58 | 17.63 | 16.58 | 17.38 | 17.38 | 23,600 |
|
Apr 8, 2026
|
17.84 | 17.84 | 16.19 | 16.61 | 16.61 | 34,800 |
|
Apr 7, 2026
|
15.20 | 15.74 | 15.03 | 15.60 | 15.60 | 56,600 |
|
Apr 6, 2026
|
15.00 | 15.55 | 15.00 | 15.50 | 15.50 | 6,700 |
|
Apr 2, 2026
|
14.35 | 15.45 | 14.35 | 15.35 | 15.35 | 11,900 |
|
Apr 1, 2026
|
14.99 | 16.65 | 14.99 | 15.55 | 15.55 | 60,800 |
|
Mar 31, 2026
|
14.95 | 14.95 | 13.45 | 14.53 | 14.53 | 67,700 |
|
Mar 30, 2026
|
13.69 | 14.00 | 12.76 | 13.65 | 13.65 | 189,100 |
|
Mar 27, 2026
|
13.20 | 13.20 | 12.61 | 13.06 | 13.06 | 18,000 |
|
Mar 26, 2026
|
13.20 | 14.00 | 12.50 | 12.53 | 12.53 | 67,900 |
|
Mar 25, 2026
|
11.31 | 14.44 | 11.31 | 13.20 | 13.20 | 27,800 |
|
Mar 24, 2026
|
12.90 | 12.99 | 12.27 | 12.47 | 12.47 | 78,400 |
|
Mar 23, 2026
|
13.55 | 13.55 | 12.45 | 12.77 | 12.77 | 244,800 |
|
Mar 20, 2026
|
13.20 | 13.92 | 12.51 | 12.60 | 12.60 | 108,100 |
|
Mar 19, 2026
|
13.80 | 14.14 | 12.87 | 13.35 | 13.35 | 34,300 |
|
Mar 18, 2026
|
15.16 | 15.45 | 14.19 | 14.19 | 14.19 | 32,700 |
|
Mar 17, 2026
|
14.95 | 16.37 | 14.67 | 14.67 | 14.67 | 36,300 |
|
Mar 16, 2026
|
14.98 | 16.36 | 14.53 | 14.85 | 14.85 | 70,900 |
|
Mar 13, 2026
|
18.27 | 18.27 | 15.10 | 15.10 | 15.10 | 61,900 |
|
Mar 12, 2026
|
18.88 | 19.05 | 18.67 | 18.87 | 18.87 | 34,200 |
|
Mar 11, 2026
|
18.27 | 19.08 | 18.27 | 18.45 | 18.45 | 8,700 |
|
Mar 10, 2026
|
22.56 | 22.56 | 18.27 | 19.08 | 19.08 | 7,500 |
|
Mar 9, 2026
|
20.05 | 20.05 | 17.40 | 19.36 | 19.36 | 25,300 |
|
Mar 6, 2026
|
19.27 | 21.21 | 18.40 | 19.82 | 19.82 | 8,200 |
|
Mar 5, 2026
|
22.80 | 22.80 | 19.97 | 19.97 | 19.97 | 5,200 |
|
Mar 4, 2026
|
20.87 | 22.40 | 20.29 | 21.34 | 21.34 | 7,700 |
|
Mar 3, 2026
|
20.43 | 22.80 | 20.35 | 20.48 | 20.48 | 102,200 |
|
Mar 2, 2026
|
21.16 | 22.45 | 20.32 | 22.26 | 22.26 | 10,200 |
|
Feb 27, 2026
|
21.73 | 21.90 | 21.54 | 21.85 | 21.85 | 10,900 |
|
Feb 26, 2026
|
21.65 | 21.79 | 20.01 | 21.73 | 21.73 | 4,500 |
|
Feb 25, 2026
|
21.55 | 21.92 | 21.55 | 21.76 | 21.76 | 13,300 |
|
Feb 24, 2026
|
21.65 | 21.65 | 20.50 | 20.84 | 20.84 | 12,900 |
|
Feb 23, 2026
|
20.50 | 21.47 | 20.50 | 21.47 | 21.47 | 12,000 |
|
Feb 20, 2026
|
20.00 | 20.42 | 20.00 | 20.10 | 20.10 | 12,200 |
|
Feb 19, 2026
|
20.35 | 20.50 | 20.21 | 20.21 | 20.21 | 6,600 |
|
Feb 18, 2026
|
20.44 | 20.65 | 20.00 | 20.35 | 20.35 | 14,100 |
|
Feb 17, 2026
|
20.01 | 20.64 | 19.00 | 20.31 | 20.31 | 14,500 |
|
Feb 13, 2026
|
20.60 | 20.75 | 19.99 | 20.20 | 20.20 | 13,100 |
|
Feb 12, 2026
|
21.13 | 22.00 | 19.70 | 20.75 | 20.75 | 13,200 |
|
Feb 11, 2026
|
20.51 | 21.99 | 20.30 | 20.49 | 20.49 | 21,500 |
|
Feb 10, 2026
|
19.80 | 20.81 | 19.50 | 20.50 | 20.50 | 58,000 |
|
Feb 9, 2026
|
20.00 | 20.00 | 19.44 | 19.64 | 19.64 | 13,000 |
|
Feb 6, 2026
|
18.60 | 19.64 | 18.40 | 19.64 | 19.64 | 7,800 |
|
Feb 5, 2026
|
19.05 | 19.16 | 18.74 | 18.84 | 18.84 | 13,800 |
|
Feb 4, 2026
|
19.42 | 19.44 | 18.85 | 19.25 | 19.25 | 6,200 |
|
Feb 3, 2026
|
18.98 | 19.25 | 18.98 | 19.25 | 19.25 | 36,500 |
|
Feb 2, 2026
|
18.25 | 19.00 | 16.00 | 18.59 | 18.59 | 4,300 |
|
Jan 30, 2026
|
19.30 | 19.70 | 18.00 | 18.01 | 18.01 | 30,600 |
|
Jan 29, 2026
|
22.99 | 22.99 | 19.21 | 19.50 | 19.50 | 31,000 |
|
Jan 28, 2026
|
20.05 | 20.72 | 20.05 | 20.53 | 20.53 | 20,200 |
|
Jan 27, 2026
|
19.24 | 19.82 | 19.00 | 19.82 | 19.82 | 20,700 |
|
Jan 26, 2026
|
18.75 | 19.55 | 18.75 | 19.23 | 19.23 | 39,500 |
|
Jan 23, 2026
|
18.50 | 19.00 | 18.50 | 18.75 | 18.75 | 14,400 |
|
Jan 22, 2026
|
19.00 | 19.39 | 17.84 | 18.61 | 18.61 | 51,400 |
|
Jan 21, 2026
|
19.02 | 19.56 | 18.95 | 19.30 | 19.30 | 9,800 |
|
Jan 20, 2026
|
18.25 | 18.88 | 18.03 | 18.85 | 18.85 | 10,400 |
|
Jan 16, 2026
|
17.50 | 18.25 | 17.50 | 17.77 | 17.77 | 9,300 |
|
Jan 15, 2026
|
18.00 | 18.00 | 17.16 | 17.30 | 17.30 | 12,700 |
|
Jan 14, 2026
|
17.74 | 17.74 | 17.31 | 17.31 | 17.31 | 11,500 |
|
Jan 13, 2026
|
17.27 | 17.60 | 17.27 | 17.50 | 17.50 | 16,800 |
|
Jan 12, 2026
|
20.90 | 20.90 | 17.02 | 17.20 | 17.20 | 26,300 |
|
Jan 9, 2026
|
16.80 | 16.88 | 16.46 | 16.62 | 16.62 | 16,600 |
|
Jan 8, 2026
|
16.74 | 16.80 | 16.40 | 16.40 | 16.40 | 7,900 |
|
Jan 7, 2026
|
17.19 | 18.00 | 16.43 | 16.69 | 16.69 | 4,700 |
|
Jan 6, 2026
|
16.43 | 17.50 | 16.43 | 17.18 | 17.18 | 3,200 |
|
Jan 5, 2026
|
16.85 | 16.85 | 16.35 | 16.55 | 16.55 | 41,300 |
|
Jan 2, 2026
|
16.91 | 17.50 | 16.27 | 16.34 | 16.34 | 37,200 |
|
Dec 31, 2025
|
17.88 | 18.04 | 17.51 | 17.75 | 17.75 | 2,700 |
|
Dec 30, 2025
|
17.97 | 17.97 | 17.67 | 17.71 | 17.71 | 6,300 |
|
Dec 29, 2025
|
17.60 | 18.08 | 17.50 | 17.50 | 17.50 | 5,500 |
|
Dec 26, 2025
|
18.51 | 18.51 | 18.24 | 18.30 | 18.30 | 5,800 |
|
Dec 24, 2025
|
18.00 | 18.08 | 17.90 | 18.00 | 18.00 | 7,300 |
|
Dec 23, 2025
|
17.80 | 17.88 | 17.70 | 17.78 | 17.78 | 6,000 |
|
Dec 22, 2025
|
17.74 | 17.80 | 17.68 | 17.73 | 17.73 | 26,600 |
|
Dec 19, 2025
|
17.37 | 17.49 | 17.30 | 17.30 | 17.30 | 5,500 |
|
Dec 18, 2025
|
17.51 | 17.79 | 17.50 | 17.50 | 17.50 | 3,300 |
|
Dec 17, 2025
|
16.87 | 18.00 | 16.87 | 17.60 | 17.60 | 5,500 |
|
Dec 16, 2025
|
17.91 | 17.92 | 17.50 | 17.50 | 17.50 | 11,900 |
|
Dec 15, 2025
|
18.00 | 18.00 | 17.75 | 17.87 | 17.87 | 11,500 |
|
Dec 12, 2025
|
18.27 | 18.27 | 17.85 | 17.85 | 17.85 | 5,800 |
|
Dec 11, 2025
|
17.84 | 18.36 | 17.80 | 18.05 | 18.05 | 32,100 |
|
Dec 10, 2025
|
17.11 | 17.91 | 16.67 | 17.40 | 17.40 | 11,000 |
|
Dec 9, 2025
|
17.13 | 17.33 | 17.00 | 17.30 | 17.30 | 21,200 |
|
Dec 8, 2025
|
17.30 | 17.50 | 17.11 | 17.19 | 17.19 | 10,900 |
|
Dec 5, 2025
|
17.45 | 17.50 | 17.00 | 17.50 | 17.50 | 4,100 |
|
Dec 4, 2025
|
17.50 | 17.50 | 17.42 | 17.50 | 17.50 | 3,400 |
|
Dec 3, 2025
|
17.55 | 17.78 | 17.50 | 17.78 | 17.78 | 8,000 |
|
Dec 2, 2025
|
17.87 | 17.87 | 17.50 | 17.78 | 17.78 | 4,100 |
|
Dec 1, 2025
|
17.00 | 18.00 | 17.00 | 17.88 | 17.88 | 7,600 |
|
Nov 28, 2025
|
17.65 | 17.65 | 17.45 | 17.65 | 17.65 | 3,000 |
|
Nov 26, 2025
|
16.76 | 17.58 | 16.71 | 17.58 | 17.58 | 8,900 |
|
Nov 25, 2025
|
17.33 | 17.33 | 17.00 | 17.18 | 17.18 | 9,200 |
|
Nov 24, 2025
|
16.76 | 17.26 | 16.53 | 17.26 | 17.26 | 15,100 |
|
Nov 21, 2025
|
16.02 | 17.07 | 16.02 | 16.43 | 16.43 | 7,900 |
|
Nov 20, 2025
|
17.00 | 17.35 | 16.40 | 16.61 | 16.61 | 10,900 |
|
Nov 19, 2025
|
17.10 | 17.10 | 16.21 | 16.90 | 16.90 | 3,800 |
|
Nov 18, 2025
|
16.99 | 17.11 | 16.25 | 17.10 | 17.10 | 4,800 |
|
Nov 17, 2025
|
16.78 | 17.45 | 16.78 | 17.45 | 17.45 | 10,600 |
|
Nov 14, 2025
|
17.97 | 17.97 | 16.75 | 16.81 | 16.81 | 4,400 |
|
Nov 13, 2025
|
17.78 | 17.90 | 17.09 | 17.09 | 17.09 | 9,600 |
|
Nov 12, 2025
|
17.25 | 17.94 | 17.15 | 17.84 | 17.84 | 19,100 |
|
Nov 11, 2025
|
16.65 | 16.85 | 16.61 | 16.81 | 16.81 | 5,400 |
|
Nov 10, 2025
|
16.23 | 16.85 | 16.13 | 16.85 | 16.85 | 28,300 |
|
Nov 7, 2025
|
15.71 | 16.00 | 15.38 | 16.00 | 16.00 | 16,400 |
|
Nov 6, 2025
|
15.37 | 16.33 | 15.30 | 16.23 | 16.23 | 35,700 |
|
Nov 5, 2025
|
15.49 | 15.56 | 15.34 | 15.56 | 15.56 | 9,300 |
|
Nov 4, 2025
|
15.50 | 16.47 | 15.26 | 15.44 | 15.44 | 9,000 |
|
Nov 3, 2025
|
14.85 | 16.10 | 14.85 | 15.80 | 15.80 | 13,300 |
|
Oct 31, 2025
|
15.50 | 16.29 | 15.10 | 15.80 | 15.80 | 16,000 |
