Milan - Delayed Quote
EUR
NewPrinces S.p.A. (NWL.MI)
24.16
+1.32
(+5.78%)
As of November 6 at 5:35:07 PM GMT+1. Market Open.
Currency in EUR
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 9, 2026
|
24.16 | 25.58 | 24.10 | 25.36 | 25.36 | 67,083 |
|
Nov 6, 2026
|
23.00 | 24.16 | 22.48 | 24.16 | 24.16 | 263,470 |
|
Nov 5, 2026
|
22.84 | 22.84 | 22.14 | 22.84 | 22.84 | 123,041 |
|
Nov 4, 2026
|
22.38 | 23.06 | 22.32 | 22.56 | 22.56 | 128,290 |
|
Nov 3, 2026
|
22.50 | 23.02 | 22.38 | 22.68 | 22.68 | 81,346 |
|
Nov 2, 2026
|
21.96 | 22.58 | 21.78 | 22.58 | 22.58 | 76,540 |
|
Oct 30, 2026
|
22.26 | 22.44 | 21.76 | 21.90 | 21.90 | 62,350 |
|
Oct 29, 2026
|
21.60 | 22.28 | 21.52 | 22.00 | 22.00 | 72,837 |
|
Oct 28, 2026
|
21.62 | 22.42 | 21.42 | 21.42 | 21.42 | 74,066 |
|
Oct 27, 2026
|
21.70 | 22.12 | 21.32 | 21.86 | 21.86 | 86,760 |
|
Oct 26, 2026
|
21.50 | 21.72 | 21.06 | 21.62 | 21.62 | 63,817 |
|
Oct 23, 2026
|
21.80 | 21.80 | 20.90 | 21.60 | 21.60 | 55,966 |
|
Oct 22, 2026
|
21.30 | 21.68 | 21.00 | 21.12 | 21.12 | 54,712 |
|
Oct 21, 2026
|
20.80 | 21.44 | 20.48 | 21.44 | 21.44 | 89,009 |
|
Oct 20, 2026
|
20.28 | 20.74 | 20.24 | 20.62 | 20.62 | 65,893 |
|
Oct 19, 2026
|
20.90 | 21.36 | 20.08 | 20.30 | 20.30 | 96,317 |
|
Oct 16, 2026
|
21.28 | 21.70 | 20.86 | 21.12 | 21.12 | 58,680 |
|
Oct 15, 2026
|
21.28 | 21.84 | 21.04 | 21.56 | 21.56 | 137,980 |
|
Oct 14, 2026
|
20.96 | 21.68 | 20.64 | 21.54 | 21.54 | 192,356 |
|
Oct 13, 2026
|
19.22 | 20.98 | 19.22 | 20.94 | 20.94 | 442,728 |
|
Oct 12, 2026
|
17.89 | 19.24 | 17.82 | 19.06 | 19.06 | 223,195 |
|
Oct 9, 2026
|
17.37 | 18.42 | 17.37 | 17.96 | 17.96 | 118,550 |
|
Oct 8, 2026
|
17.90 | 17.90 | 17.42 | 17.56 | 17.56 | 44,957 |
|
Oct 7, 2026
|
17.97 | 18.35 | 17.64 | 17.73 | 17.73 | 94,617 |
|
Oct 6, 2026
|
17.54 | 17.93 | 17.54 | 17.86 | 17.86 | 36,871 |
|
Oct 5, 2026
|
17.43 | 17.99 | 17.43 | 17.76 | 17.76 | 68,303 |
|
Oct 2, 2026
|
17.25 | 17.76 | 17.18 | 17.34 | 17.34 | 88,163 |
|
Oct 1, 2026
|
18.36 | 18.36 | 16.92 | 17.35 | 17.35 | 296,262 |
|
Sep 30, 2026
|
18.45 | 18.83 | 18.27 | 18.37 | 18.37 | 79,742 |
|
Sep 29, 2026
|
18.01 | 18.75 | 17.92 | 18.48 | 18.48 | 113,938 |
|
Sep 28, 2026
|
17.22 | 18.30 | 17.22 | 18.25 | 18.25 | 135,627 |
|
Sep 25, 2026
|
18.05 | 18.05 | 17.20 | 17.25 | 17.25 | 151,390 |
|
Sep 24, 2026
|
18.10 | 18.18 | 17.75 | 17.83 | 17.83 | 86,454 |
|
Sep 23, 2026
|
18.50 | 18.50 | 17.98 | 17.98 | 17.98 | 73,894 |
|
Sep 22, 2026
|
18.48 | 18.66 | 18.05 | 18.43 | 18.43 | 100,900 |
|
Sep 21, 2026
|
18.50 | 18.63 | 18.10 | 18.46 | 18.46 | 162,320 |
|
Sep 18, 2026
|
18.96 | 19.00 | 17.68 | 18.50 | 18.50 | 314,151 |
|
Sep 17, 2026
|
18.90 | 19.99 | 18.82 | 19.10 | 19.10 | 393,089 |
|
Sep 16, 2026
|
17.25 | 18.85 | 17.05 | 18.78 | 18.78 | 355,225 |
|
Sep 15, 2026
|
17.30 | 17.60 | 16.80 | 17.25 | 17.25 | 230,225 |
|
Sep 14, 2026
|
16.37 | 17.00 | 16.21 | 16.99 | 16.99 | 233,119 |
|
Sep 11, 2026
|
16.18 | 16.33 | 16.05 | 16.33 | 16.33 | 103,038 |
|
Sep 10, 2026
|
15.96 | 16.36 | 15.95 | 16.18 | 16.18 | 129,072 |
|
Sep 9, 2026
|
16.14 | 16.40 | 15.95 | 16.00 | 16.00 | 186,032 |
|
Sep 8, 2026
|
15.92 | 16.40 | 15.91 | 16.15 | 16.15 | 177,242 |
|
Sep 7, 2026
|
15.81 | 16.12 | 15.65 | 15.98 | 15.98 | 84,310 |
|
Sep 4, 2026
|
16.12 | 16.17 | 15.70 | 15.83 | 15.83 | 45,509 |
|
Sep 3, 2026
|
15.95 | 16.11 | 15.70 | 15.92 | 15.92 | 103,214 |
|
Sep 2, 2026
|
15.50 | 15.98 | 15.43 | 15.98 | 15.98 | 58,001 |
|
Sep 1, 2026
|
15.88 | 15.88 | 15.45 | 15.63 | 15.63 | 71,416 |
|
Aug 31, 2026
|
15.89 | 15.91 | 15.52 | 15.85 | 15.85 | 106,199 |
|
Aug 28, 2026
|
15.71 | 15.90 | 15.65 | 15.90 | 15.90 | 37,713 |
|
Aug 27, 2026
|
16.00 | 16.00 | 15.62 | 15.87 | 15.87 | 42,218 |
|
Aug 26, 2026
|
16.00 | 16.09 | 15.78 | 15.89 | 15.89 | 65,515 |
|
Aug 25, 2026
|
15.60 | 15.84 | 15.57 | 15.84 | 15.84 | 45,719 |
|
Aug 24, 2026
|
15.76 | 15.87 | 15.60 | 15.76 | 15.76 | 78,354 |
|
Aug 21, 2026
|
16.26 | 16.26 | 15.78 | 15.81 | 15.81 | 60,597 |
|
Aug 20, 2026
|
16.01 | 16.25 | 15.92 | 16.18 | 16.18 | 52,966 |
|
Aug 19, 2026
|
16.12 | 16.32 | 16.06 | 16.18 | 16.18 | 52,806 |
|
Aug 18, 2026
|
16.56 | 16.56 | 16.19 | 16.33 | 16.33 | 40,487 |
|
Aug 17, 2026
|
16.50 | 16.62 | 16.38 | 16.55 | 16.55 | 39,254 |
|
Aug 14, 2026
|
16.98 | 16.98 | 16.49 | 16.68 | 16.68 | 58,666 |
|
Aug 13, 2026
|
16.40 | 16.96 | 16.40 | 16.80 | 16.80 | 97,766 |
|
Aug 12, 2026
|
16.50 | 16.65 | 16.32 | 16.60 | 16.60 | 56,662 |
|
Aug 11, 2026
|
16.10 | 16.69 | 16.00 | 16.53 | 16.53 | 105,272 |
|
Aug 10, 2026
|
16.44 | 16.53 | 16.01 | 16.01 | 16.01 | 202,812 |
|
Aug 7, 2026
|
15.95 | 16.42 | 15.95 | 16.28 | 16.28 | 67,555 |
|
Aug 6, 2026
|
16.03 | 16.36 | 15.96 | 16.02 | 16.02 | 68,444 |
|
Aug 5, 2026
|
16.27 | 16.37 | 16.09 | 16.09 | 16.09 | 55,874 |
|
Aug 4, 2026
|
16.12 | 16.27 | 15.94 | 16.21 | 16.21 | 63,681 |
|
Aug 3, 2026
|
16.10 | 16.44 | 16.01 | 16.12 | 16.12 | 72,622 |
|
Jul 31, 2026
|
16.45 | 16.46 | 16.04 | 16.04 | 16.04 | 66,035 |
|
Jul 30, 2026
|
16.04 | 16.87 | 16.04 | 16.24 | 16.24 | 104,222 |
|
Jul 29, 2026
|
16.27 | 16.48 | 16.07 | 16.23 | 16.23 | 69,363 |
|
Jul 28, 2026
|
16.00 | 16.30 | 15.85 | 16.04 | 16.04 | 111,177 |
|
Jul 27, 2026
|
15.96 | 16.09 | 15.68 | 15.83 | 15.83 | 41,560 |
|
Jul 24, 2026
|
15.94 | 16.01 | 15.70 | 15.76 | 15.76 | 63,455 |
|
Jul 23, 2026
|
16.41 | 16.41 | 15.66 | 15.73 | 15.73 | 111,177 |
|
Jul 22, 2026
|
16.48 | 16.54 | 16.25 | 16.25 | 16.25 | 64,682 |
|
Jul 21, 2026
|
16.50 | 16.62 | 16.04 | 16.50 | 16.50 | 104,419 |
|
Jul 20, 2026
|
16.87 | 16.87 | 16.51 | 16.60 | 16.60 | 158,491 |
|
Jul 17, 2026
|
16.45 | 16.82 | 16.42 | 16.69 | 16.69 | 66,449 |
|
Jul 16, 2026
|
16.89 | 16.95 | 16.32 | 16.64 | 16.64 | 108,490 |
|
Jul 15, 2026
|
16.94 | 16.94 | 16.42 | 16.79 | 16.79 | 75,348 |
|
Jul 14, 2026
|
16.58 | 16.91 | 16.41 | 16.75 | 16.75 | 67,218 |
|
Jul 13, 2026
|
16.23 | 16.78 | 16.17 | 16.61 | 16.61 | 86,912 |
|
Jul 10, 2026
|
16.64 | 16.95 | 16.20 | 16.22 | 16.22 | 84,843 |
|
Jul 9, 2026
|
16.60 | 16.91 | 16.35 | 16.86 | 16.86 | 79,113 |
|
Jul 8, 2026
|
16.80 | 16.80 | 16.31 | 16.57 | 16.57 | 88,417 |
|
Jul 7, 2026
|
16.60 | 17.09 | 16.58 | 16.69 | 16.69 | 154,864 |
|
Jul 6, 2026
|
16.55 | 16.97 | 16.50 | 16.53 | 16.53 | 111,818 |
|
Jul 3, 2026
|
16.30 | 16.55 | 16.10 | 16.55 | 16.55 | 132,957 |
|
Jul 2, 2026
|
15.72 | 16.31 | 15.71 | 16.13 | 16.13 | 187,216 |
|
Jul 1, 2026
|
15.50 | 15.70 | 15.30 | 15.64 | 15.64 | 60,520 |
|
Jun 30, 2026
|
15.58 | 15.74 | 15.30 | 15.55 | 15.55 | 65,673 |
|
Jun 29, 2026
|
15.30 | 15.50 | 15.23 | 15.38 | 15.38 | 73,989 |
|
Jun 26, 2026
|
15.29 | 15.35 | 15.04 | 15.30 | 15.30 | 65,751 |
|
Jun 25, 2026
|
15.29 | 15.32 | 15.04 | 15.24 | 15.24 | 69,179 |
|
Jun 24, 2026
|
15.15 | 15.36 | 14.73 | 15.29 | 15.29 | 71,748 |
|
Jun 23, 2026
|
14.70 | 14.96 | 14.50 | 14.96 | 14.96 | 68,795 |
|
Jun 22, 2026
|
14.89 | 14.92 | 14.65 | 14.86 | 14.86 | 70,559 |
|
Jun 19, 2026
|
14.89 | 15.17 | 14.89 | 14.89 | 14.89 | 78,823 |
|
Jun 18, 2026
|
15.31 | 15.31 | 14.58 | 14.96 | 14.96 | 140,118 |
|
Jun 17, 2026
|
15.31 | 15.40 | 15.11 | 15.29 | 15.29 | 88,777 |
|
Jun 16, 2026
|
15.30 | 15.45 | 15.15 | 15.45 | 15.45 | 97,972 |
|
Jun 15, 2026
|
15.84 | 15.84 | 15.31 | 15.47 | 15.47 | 116,900 |
|
Jun 12, 2026
|
15.43 | 15.70 | 15.34 | 15.43 | 15.43 | 101,653 |
|
Jun 11, 2026
|
15.08 | 15.46 | 15.08 | 15.37 | 15.37 | 88,797 |
|
Jun 10, 2026
|
15.10 | 15.30 | 15.02 | 15.28 | 15.28 | 70,186 |
|
Jun 9, 2026
|
15.20 | 15.23 | 14.78 | 15.18 | 15.18 | 190,365 |
|
Jun 8, 2026
|
15.22 | 15.60 | 15.03 | 15.20 | 15.20 | 120,755 |
|
Jun 5, 2026
|
15.17 | 15.50 | 15.02 | 15.22 | 15.22 | 123,593 |
|
Jun 4, 2026
|
15.00 | 15.33 | 15.00 | 15.17 | 15.17 | 132,196 |
|
Jun 3, 2026
|
15.00 | 15.29 | 14.94 | 15.08 | 15.08 | 132,360 |
|
Jun 2, 2026
|
15.20 | 15.28 | 14.85 | 15.02 | 15.02 | 173,339 |
|
Jun 1, 2026
|
15.45 | 15.55 | 14.95 | 15.11 | 15.11 | 199,002 |
|
May 29, 2026
|
15.68 | 15.96 | 15.47 | 15.52 | 15.52 | 275,845 |
|
May 28, 2026
|
15.60 | 15.78 | 15.43 | 15.72 | 15.72 | 134,057 |
|
May 27, 2026
|
15.70 | 15.70 | 15.37 | 15.63 | 15.63 | 89,712 |
|
May 26, 2026
|
15.76 | 15.88 | 15.36 | 15.70 | 15.70 | 198,042 |
|
May 25, 2026
|
15.76 | 15.89 | 15.70 | 15.86 | 15.86 | 99,663 |
|
May 22, 2026
|
15.92 | 16.01 | 15.41 | 15.72 | 15.72 | 225,359 |
|
May 21, 2026
|
16.20 | 16.37 | 15.95 | 15.95 | 15.95 | 102,933 |
|
May 20, 2026
|
16.00 | 16.30 | 15.86 | 16.25 | 16.25 | 160,733 |
|
May 19, 2026
|
16.77 | 16.83 | 15.77 | 16.20 | 16.20 | 261,314 |
|
May 18, 2026
|
16.74 | 16.88 | 16.44 | 16.74 | 16.74 | 124,203 |
|
May 15, 2026
|
17.16 | 17.16 | 16.00 | 16.77 | 16.77 | 188,257 |
|
May 14, 2026
|
16.70 | 17.42 | 16.28 | 17.21 | 17.21 | 328,154 |
|
May 13, 2026
|
16.52 | 16.80 | 16.10 | 16.53 | 16.53 | 203,194 |
|
May 12, 2026
|
16.70 | 16.96 | 16.31 | 16.95 | 16.95 | 111,718 |
|
May 11, 2026
|
16.50 | 16.88 | 16.44 | 16.69 | 16.69 | 133,791 |
|
May 8, 2026
|
16.28 | 16.62 | 16.15 | 16.54 | 16.54 | 80,544 |
|
May 7, 2026
|
16.66 | 16.66 | 15.95 | 16.45 | 16.45 | 157,489 |
|
May 6, 2026
|
15.92 | 16.69 | 15.82 | 16.44 | 16.44 | 310,503 |
|
May 5, 2026
|
16.95 | 17.00 | 15.65 | 15.75 | 15.75 | 611,438 |
|
May 4, 2026
|
16.90 | 17.99 | 15.57 | 17.99 | 17.99 | 372,105 |
|
Apr 30, 2026
|
17.35 | 17.36 | 16.33 | 16.86 | 16.86 | 244,522 |
|
Apr 29, 2026
|
17.72 | 17.72 | 17.13 | 17.35 | 17.35 | 126,624 |
|
Apr 28, 2026
|
17.71 | 17.88 | 17.48 | 17.76 | 17.76 | 54,078 |
|
Apr 27, 2026
|
17.67 | 17.98 | 17.58 | 17.71 | 17.71 | 53,236 |
|
Apr 24, 2026
|
17.20 | 17.67 | 17.10 | 17.62 | 17.62 | 60,392 |
|
Apr 23, 2026
|
17.52 | 17.74 | 17.15 | 17.15 | 17.15 | 50,177 |
|
Apr 22, 2026
|
17.60 | 17.84 | 17.42 | 17.52 | 17.52 | 63,877 |
|
Apr 21, 2026
|
17.97 | 18.01 | 17.33 | 17.50 | 17.50 | 125,450 |
|
Apr 20, 2026
|
18.16 | 18.59 | 17.87 | 17.97 | 17.97 | 130,199 |
|
Apr 17, 2026
|
17.95 | 18.45 | 17.89 | 18.36 | 18.36 | 114,856 |
|
Apr 16, 2026
|
18.60 | 18.60 | 17.91 | 17.91 | 17.91 | 93,015 |
|
Apr 15, 2026
|
18.44 | 18.64 | 18.22 | 18.50 | 18.50 | 144,589 |
|
Apr 14, 2026
|
17.76 | 18.46 | 17.66 | 18.46 | 18.46 | 192,958 |
|
Apr 13, 2026
|
17.90 | 17.90 | 17.17 | 17.86 | 17.86 | 241,782 |
|
Apr 10, 2026
|
17.50 | 18.10 | 17.27 | 18.06 | 18.06 | 189,171 |
|
Apr 9, 2026
|
18.15 | 18.15 | 16.88 | 17.57 | 17.57 | 344,743 |
|
Apr 8, 2026
|
18.10 | 18.30 | 17.01 | 17.94 | 17.94 | 458,674 |
|
Apr 7, 2026
|
16.00 | 17.78 | 15.90 | 17.40 | 17.40 | 1,047,722 |
|
Apr 2, 2026
|
16.00 | 16.28 | 13.92 | 15.36 | 15.36 | 1,444,256 |
|
Apr 1, 2026
|
20.50 | 20.60 | 15.74 | 16.60 | 16.60 | 1,009,319 |
|
Mar 31, 2026
|
20.60 | 21.40 | 19.44 | 20.80 | 20.80 | 444,347 |
|
Mar 30, 2026
|
18.50 | 19.18 | 18.38 | 19.18 | 19.18 | 62,242 |
|
Mar 27, 2026
|
19.10 | 19.10 | 18.24 | 18.60 | 18.60 | 49,809 |
|
Mar 26, 2026
|
18.84 | 18.92 | 18.42 | 18.86 | 18.86 | 44,604 |
|
Mar 25, 2026
|
18.20 | 18.82 | 18.14 | 18.62 | 18.62 | 49,232 |
|
Mar 24, 2026
|
17.48 | 18.30 | 17.08 | 18.18 | 18.18 | 66,134 |
|
Mar 23, 2026
|
16.70 | 17.66 | 16.36 | 17.38 | 17.38 | 115,720 |
|
Mar 20, 2026
|
17.02 | 17.42 | 16.90 | 17.00 | 17.00 | 53,686 |
|
Mar 19, 2026
|
17.18 | 17.30 | 16.92 | 17.28 | 17.28 | 89,820 |
|
Mar 18, 2026
|
17.40 | 17.84 | 17.16 | 17.44 | 17.44 | 83,969 |
|
Mar 17, 2026
|
17.50 | 17.70 | 17.06 | 17.46 | 17.46 | 110,979 |
|
Mar 16, 2026
|
18.30 | 18.30 | 16.52 | 17.62 | 17.62 | 427,050 |
|
Mar 13, 2026
|
18.72 | 19.06 | 18.22 | 18.52 | 18.52 | 358,651 |
|
Mar 12, 2026
|
19.18 | 19.18 | 18.34 | 19.16 | 19.16 | 210,674 |
|
Mar 11, 2026
|
19.50 | 19.50 | 19.14 | 19.24 | 19.24 | 98,011 |
|
Mar 10, 2026
|
19.52 | 19.92 | 19.40 | 19.40 | 19.40 | 105,013 |
|
Mar 9, 2026
|
19.52 | 19.66 | 19.10 | 19.30 | 19.30 | 78,370 |
|
Mar 6, 2026
|
20.20 | 20.50 | 19.64 | 19.74 | 19.74 | 147,290 |
|
Mar 5, 2026
|
20.50 | 20.50 | 19.86 | 19.98 | 19.98 | 131,119 |
|
Mar 4, 2026
|
19.50 | 20.60 | 19.36 | 20.30 | 20.30 | 183,077 |
|
Mar 3, 2026
|
20.65 | 20.65 | 19.54 | 19.96 | 19.96 | 169,814 |
|
Mar 2, 2026
|
20.60 | 21.20 | 20.30 | 20.75 | 20.75 | 150,455 |
|
Feb 27, 2026
|
21.10 | 21.20 | 20.60 | 21.20 | 21.20 | 142,015 |
|
Feb 26, 2026
|
20.20 | 21.15 | 20.02 | 21.15 | 21.15 | 202,592 |
|
Feb 25, 2026
|
20.35 | 20.50 | 20.05 | 20.05 | 20.05 | 76,126 |
|
Feb 24, 2026
|
20.00 | 20.50 | 20.00 | 20.50 | 20.50 | 114,822 |
|
Feb 23, 2026
|
20.30 | 20.50 | 19.98 | 20.00 | 20.00 | 117,864 |
|
Feb 20, 2026
|
20.00 | 20.30 | 19.94 | 20.30 | 20.30 | 43,770 |
|
Feb 19, 2026
|
19.90 | 20.15 | 19.52 | 20.10 | 20.10 | 92,038 |
|
Feb 18, 2026
|
19.98 | 20.05 | 19.60 | 19.98 | 19.98 | 64,199 |
|
Feb 17, 2026
|
20.10 | 20.10 | 19.62 | 19.98 | 19.98 | 27,886 |
|
Feb 16, 2026
|
20.10 | 20.30 | 19.76 | 20.15 | 20.15 | 73,808 |
|
Feb 13, 2026
|
19.30 | 20.05 | 19.22 | 20.05 | 20.05 | 57,696 |
|
Feb 12, 2026
|
19.68 | 19.74 | 19.20 | 19.22 | 19.22 | 41,262 |
|
Feb 11, 2026
|
19.90 | 19.96 | 19.56 | 19.70 | 19.70 | 42,181 |
|
Feb 10, 2026
|
19.80 | 19.94 | 19.42 | 19.94 | 19.94 | 80,192 |
|
Feb 9, 2026
|
20.40 | 20.50 | 19.78 | 19.94 | 19.94 | 86,514 |
|
Feb 6, 2026
|
19.28 | 20.25 | 19.00 | 20.25 | 20.25 | 123,365 |
|
Feb 5, 2026
|
19.76 | 20.15 | 19.44 | 19.54 | 19.54 | 63,253 |
|
Feb 4, 2026
|
19.88 | 20.00 | 19.68 | 19.82 | 19.82 | 32,943 |
|
Feb 3, 2026
|
20.00 | 20.05 | 19.76 | 19.80 | 19.80 | 51,879 |
|
Feb 2, 2026
|
19.88 | 20.00 | 19.50 | 19.92 | 19.92 | 79,216 |
|
Jan 30, 2026
|
19.48 | 19.80 | 19.26 | 19.66 | 19.66 | 74,878 |
|
Jan 29, 2026
|
19.54 | 19.54 | 19.20 | 19.40 | 19.40 | 72,149 |
|
Jan 28, 2026
|
19.86 | 19.92 | 19.34 | 19.34 | 19.34 | 78,621 |
|
Jan 27, 2026
|
19.70 | 19.80 | 19.42 | 19.78 | 19.78 | 48,572 |
|
Jan 26, 2026
|
19.78 | 19.80 | 19.02 | 19.64 | 19.64 | 126,557 |
|
Jan 23, 2026
|
20.70 | 20.70 | 19.66 | 19.66 | 19.66 | 115,766 |
|
Jan 22, 2026
|
19.58 | 20.40 | 19.48 | 20.40 | 20.40 | 114,735 |
|
Jan 21, 2026
|
19.44 | 19.50 | 18.98 | 19.50 | 19.50 | 99,138 |
|
Jan 20, 2026
|
19.34 | 19.44 | 19.06 | 19.44 | 19.44 | 67,832 |
|
Jan 19, 2026
|
18.62 | 19.44 | 18.62 | 19.44 | 19.44 | 93,051 |
|
Jan 16, 2026
|
19.04 | 19.04 | 18.72 | 18.84 | 18.84 | 24,322 |
|
Jan 15, 2026
|
18.76 | 19.00 | 18.54 | 18.86 | 18.86 | 49,027 |
|
Jan 14, 2026
|
18.48 | 18.68 | 18.32 | 18.62 | 18.62 | 94,725 |
|
Jan 13, 2026
|
19.06 | 19.06 | 18.50 | 18.50 | 18.50 | 68,045 |
|
Jan 12, 2026
|
19.30 | 19.38 | 18.78 | 19.04 | 19.04 | 99,115 |
|
Jan 9, 2026
|
19.40 | 19.40 | 18.98 | 19.16 | 19.16 | 74,162 |
|
Jan 8, 2026
|
19.22 | 19.56 | 19.10 | 19.36 | 19.36 | 49,634 |
|
Jan 7, 2026
|
19.66 | 19.72 | 19.12 | 19.32 | 19.32 | 93,216 |
|
Jan 6, 2026
|
19.52 | 19.58 | 19.24 | 19.56 | 19.56 | 60,693 |
|
Jan 5, 2026
|
20.00 | 20.00 | 19.12 | 19.50 | 19.50 | 138,688 |
|
Jan 2, 2026
|
19.40 | 20.00 | 19.34 | 19.78 | 19.78 | 109,702 |
|
Dec 30, 2025
|
19.50 | 19.54 | 19.22 | 19.36 | 19.36 | 78,477 |
|
Dec 29, 2025
|
19.88 | 19.90 | 19.36 | 19.50 | 19.50 | 106,554 |
|
Dec 23, 2025
|
19.94 | 20.10 | 19.68 | 19.78 | 19.78 | 59,243 |
|
Dec 22, 2025
|
19.80 | 19.92 | 19.58 | 19.88 | 19.88 | 37,287 |
|
Dec 19, 2025
|
19.76 | 19.92 | 19.54 | 19.88 | 19.88 | 89,754 |
|
Dec 18, 2025
|
19.74 | 20.00 | 19.50 | 20.00 | 20.00 | 47,993 |
|
Dec 17, 2025
|
19.96 | 20.10 | 19.46 | 19.50 | 19.50 | 51,747 |
|
Dec 16, 2025
|
19.96 | 19.96 | 19.52 | 19.92 | 19.92 | 82,535 |
|
Dec 15, 2025
|
19.72 | 20.05 | 19.60 | 19.90 | 19.90 | 84,797 |
|
Dec 12, 2025
|
19.56 | 19.66 | 19.32 | 19.54 | 19.54 | 38,473 |
|
Dec 11, 2025
|
19.26 | 19.42 | 18.88 | 19.30 | 19.30 | 52,716 |
|
Dec 10, 2025
|
19.72 | 19.72 | 19.00 | 19.20 | 19.20 | 58,616 |
|
Dec 9, 2025
|
19.56 | 19.66 | 19.20 | 19.50 | 19.50 | 70,157 |
|
Dec 8, 2025
|
19.30 | 19.58 | 19.22 | 19.58 | 19.58 | 54,184 |
|
Dec 5, 2025
|
19.62 | 19.90 | 19.18 | 19.30 | 19.30 | 86,885 |
|
Dec 4, 2025
|
19.60 | 19.62 | 19.22 | 19.60 | 19.60 | 65,111 |
|
Dec 3, 2025
|
19.50 | 19.68 | 19.30 | 19.46 | 19.46 | 102,047 |
|
Dec 2, 2025
|
18.60 | 19.50 | 18.40 | 19.48 | 19.48 | 229,328 |
|
Dec 1, 2025
|
17.82 | 18.40 | 17.62 | 18.26 | 18.26 | 111,008 |
|
Nov 28, 2025
|
17.66 | 17.84 | 17.24 | 17.70 | 17.70 | 97,753 |
|
Nov 27, 2025
|
17.34 | 17.58 | 17.26 | 17.58 | 17.58 | 76,908 |
|
Nov 26, 2025
|
17.50 | 17.50 | 17.00 | 17.40 | 17.40 | 62,406 |
|
Nov 25, 2025
|
17.34 | 17.52 | 17.02 | 17.28 | 17.28 | 70,015 |
|
Nov 24, 2025
|
17.16 | 17.36 | 16.86 | 17.34 | 17.34 | 135,750 |
|
Nov 21, 2025
|
17.02 | 17.20 | 16.12 | 16.90 | 16.90 | 442,680 |
|
Nov 20, 2025
|
18.28 | 18.44 | 17.06 | 17.20 | 17.20 | 276,458 |
|
Nov 19, 2025
|
18.64 | 18.64 | 18.10 | 18.30 | 18.30 | 71,867 |
|
Nov 18, 2025
|
18.24 | 18.66 | 18.06 | 18.64 | 18.64 | 228,500 |
|
Nov 17, 2025
|
18.88 | 18.88 | 18.22 | 18.46 | 18.46 | 131,493 |
|
Nov 14, 2025
|
19.50 | 19.58 | 18.50 | 19.12 | 19.12 | 188,166 |
|
Nov 13, 2025
|
19.40 | 19.86 | 19.28 | 19.48 | 19.48 | 85,510 |
|
Nov 12, 2025
|
19.78 | 19.84 | 19.24 | 19.26 | 19.26 | 93,704 |
|
Nov 11, 2025
|
19.90 | 19.94 | 19.42 | 19.54 | 19.54 | 123,590 |
|
Nov 10, 2025
|
20.00 | 20.10 | 19.56 | 19.90 | 19.90 | 86,055 |
