Mexico - Delayed Quote
MXN
Orbia Advance Corporation, S.A.B. de C.V. (ORBIA.MX)
22.47
+0.76
(+3.50%)
At close: October 30 at 1:59:44 PM CST
Currency in MXN
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
|
21.62 | 22.53 | 21.56 | 22.46 | 22.46 | 3,206,907 |
|
Oct 29, 2026
|
22.52 | 22.52 | 21.25 | 21.73 | 21.73 | 2,537,670 |
|
Oct 28, 2026
|
23.33 | 23.48 | 21.76 | 22.56 | 22.56 | 2,599,177 |
|
Oct 27, 2026
|
23.62 | 23.85 | 23.02 | 23.30 | 23.30 | 2,570,089 |
|
Oct 26, 2026
|
22.90 | 23.99 | 22.77 | 23.52 | 23.52 | 1,651,167 |
|
Oct 23, 2026
|
23.09 | 23.39 | 22.95 | 23.03 | 23.03 | 1,262,953 |
|
Oct 22, 2026
|
22.68 | 23.19 | 22.51 | 23.18 | 23.18 | 1,326,183 |
|
Oct 21, 2026
|
23.00 | 23.65 | 22.51 | 22.73 | 22.73 | 2,954,038 |
|
Oct 20, 2026
|
22.68 | 22.97 | 22.25 | 22.82 | 22.82 | 5,400,758 |
|
Oct 19, 2026
|
22.69 | 23.13 | 22.44 | 22.53 | 22.53 | 5,547,491 |
|
Oct 16, 2026
|
23.20 | 23.57 | 22.41 | 22.62 | 22.62 | 13,357,418 |
|
Oct 15, 2026
|
23.45 | 23.59 | 23.06 | 23.31 | 23.31 | 2,365,908 |
|
Oct 14, 2026
|
23.02 | 23.53 | 22.84 | 23.48 | 23.48 | 5,011,492 |
|
Oct 13, 2026
|
23.12 | 23.40 | 22.86 | 22.88 | 22.88 | 4,128,681 |
|
Oct 12, 2026
|
22.60 | 23.09 | 22.51 | 23.05 | 23.05 | 3,070,033 |
|
Oct 9, 2026
|
21.98 | 22.78 | 21.98 | 22.66 | 22.66 | 1,556,816 |
|
Oct 8, 2026
|
22.07 | 22.20 | 21.36 | 22.04 | 22.04 | 2,447,112 |
|
Oct 7, 2026
|
21.07 | 22.39 | 20.87 | 22.24 | 22.24 | 3,206,135 |
|
Oct 6, 2026
|
19.91 | 21.19 | 19.91 | 21.18 | 21.18 | 2,766,798 |
|
Oct 5, 2026
|
20.33 | 20.50 | 20.00 | 20.01 | 20.01 | 1,903,278 |
|
Oct 2, 2026
|
19.55 | 20.30 | 19.55 | 20.27 | 20.27 | 3,370,474 |
|
Oct 1, 2026
|
19.91 | 19.93 | 19.53 | 19.69 | 19.69 | 2,386,803 |
|
Sep 30, 2026
|
19.95 | 20.00 | 19.64 | 19.79 | 19.79 | 3,945,836 |
|
Sep 29, 2026
|
19.67 | 20.00 | 19.47 | 19.84 | 19.84 | 2,929,505 |
|
Sep 28, 2026
|
19.81 | 19.81 | 19.44 | 19.56 | 19.56 | 2,129,861 |
|
Sep 25, 2026
|
19.44 | 19.91 | 19.37 | 19.69 | 19.69 | 2,962,210 |
|
Sep 24, 2026
|
19.31 | 19.55 | 19.03 | 19.45 | 19.45 | 2,637,387 |
|
Sep 23, 2026
|
19.23 | 19.40 | 19.06 | 19.34 | 19.34 | 2,487,828 |
|
Sep 22, 2026
|
19.50 | 19.68 | 19.21 | 19.21 | 19.21 | 2,229,618 |
|
Sep 21, 2026
|
19.90 | 19.90 | 19.18 | 19.49 | 19.49 | 4,071,749 |
|
Sep 18, 2026
|
18.90 | 20.03 | 18.90 | 19.61 | 19.61 | 12,293,505 |
|
Sep 17, 2026
|
19.25 | 19.28 | 18.65 | 18.93 | 18.93 | 3,356,392 |
|
Sep 15, 2026
|
19.59 | 19.63 | 19.13 | 19.26 | 19.26 | 2,135,256 |
|
Sep 14, 2026
|
19.71 | 19.89 | 19.48 | 19.63 | 19.63 | 1,683,873 |
|
Sep 11, 2026
|
19.95 | 20.12 | 19.69 | 19.78 | 19.78 | 2,496,420 |
|
Sep 10, 2026
|
20.47 | 20.75 | 19.99 | 20.06 | 20.06 | 2,586,197 |
|
Sep 9, 2026
|
20.29 | 20.70 | 20.15 | 20.47 | 20.47 | 2,657,059 |
|
Sep 8, 2026
|
19.84 | 20.65 | 19.68 | 20.34 | 20.34 | 2,919,983 |
|
Sep 7, 2026
|
20.42 | 20.45 | 19.80 | 19.84 | 19.84 | 897,319 |
|
Sep 4, 2026
|
20.77 | 20.90 | 20.41 | 20.59 | 20.59 | 2,903,619 |
|
Sep 3, 2026
|
21.15 | 21.17 | 20.50 | 20.87 | 20.87 | 1,724,279 |
|
Sep 2, 2026
|
20.83 | 21.30 | 20.54 | 21.15 | 21.15 | 1,901,159 |
|
Sep 1, 2026
|
21.20 | 21.67 | 20.71 | 20.81 | 20.81 | 2,399,469 |
|
Aug 31, 2026
|
20.74 | 21.29 | 20.65 | 21.26 | 21.26 | 4,130,972 |
|
Aug 28, 2026
|
20.77 | 21.14 | 20.70 | 20.88 | 20.88 | 2,115,924 |
|
Aug 27, 2026
|
20.41 | 21.00 | 20.36 | 20.87 | 20.87 | 3,152,408 |
|
Aug 26, 2026
|
20.84 | 21.05 | 20.34 | 20.42 | 20.42 | 3,453,268 |
|
Aug 25, 2026
|
21.72 | 21.80 | 20.44 | 20.81 | 20.81 | 4,163,606 |
|
Aug 24, 2026
|
21.73 | 21.89 | 21.48 | 21.83 | 21.83 | 1,959,838 |
|
Aug 21, 2026
|
21.59 | 22.00 | 21.59 | 21.89 | 21.89 | 1,887,423 |
|
Aug 20, 2026
|
21.62 | 21.89 | 21.40 | 21.76 | 21.76 | 1,973,615 |
|
Aug 19, 2026
|
21.85 | 22.11 | 21.61 | 21.74 | 21.74 | 2,211,989 |
|
Aug 18, 2026
|
21.52 | 21.97 | 21.45 | 21.86 | 21.86 | 1,864,570 |
|
Aug 17, 2026
|
21.76 | 21.77 | 21.32 | 21.58 | 21.58 | 1,334,928 |
|
Aug 14, 2026
|
22.65 | 22.65 | 21.77 | 21.77 | 21.77 | 3,203,481 |
|
Aug 13, 2026
|
22.57 | 22.85 | 22.19 | 22.60 | 22.60 | 2,902,336 |
|
Aug 12, 2026
|
23.16 | 23.20 | 22.41 | 22.54 | 22.54 | 3,484,289 |
|
Aug 11, 2026
|
23.67 | 23.69 | 22.95 | 22.97 | 22.97 | 4,073,082 |
|
Aug 10, 2026
|
23.88 | 23.88 | 23.01 | 23.60 | 23.60 | 1,825,211 |
|
Aug 7, 2026
|
23.89 | 24.23 | 23.72 | 23.76 | 23.76 | 2,903,189 |
|
Aug 6, 2026
|
23.89 | 24.11 | 23.75 | 24.02 | 24.02 | 3,911,524 |
|
Aug 5, 2026
|
24.51 | 24.51 | 23.65 | 23.81 | 23.81 | 3,664,166 |
|
Aug 4, 2026
|
24.44 | 24.76 | 23.72 | 24.32 | 24.32 | 4,024,612 |
|
Aug 3, 2026
|
24.41 | 24.46 | 24.08 | 24.39 | 24.39 | 2,929,784 |
|
Jul 31, 2026
|
24.46 | 24.55 | 24.02 | 24.49 | 24.49 | 3,550,566 |
|
Jul 30, 2026
|
24.27 | 24.57 | 24.01 | 24.31 | 24.31 | 3,421,820 |
|
Jul 29, 2026
|
24.67 | 24.67 | 24.04 | 24.22 | 24.22 | 4,786,156 |
|
Jul 28, 2026
|
24.25 | 24.70 | 24.09 | 24.59 | 24.59 | 3,321,292 |
|
Jul 27, 2026
|
24.18 | 24.60 | 24.15 | 24.40 | 24.40 | 2,382,644 |
|
Jul 24, 2026
|
24.00 | 24.45 | 23.95 | 24.17 | 24.17 | 2,587,916 |
|
Jul 23, 2026
|
23.01 | 24.34 | 23.01 | 23.98 | 23.98 | 4,222,630 |
|
Jul 22, 2026
|
23.44 | 24.25 | 23.43 | 24.01 | 24.01 | 5,392,602 |
|
Jul 21, 2026
|
23.14 | 23.58 | 22.83 | 23.43 | 23.43 | 3,791,230 |
|
Jul 20, 2026
|
22.85 | 23.35 | 22.85 | 23.16 | 23.16 | 4,329,113 |
|
Jul 17, 2026
|
22.67 | 23.19 | 22.51 | 22.95 | 22.95 | 1,434,806 |
|
Jul 16, 2026
|
22.92 | 23.38 | 22.78 | 22.78 | 22.78 | 1,183,496 |
|
Jul 15, 2026
|
22.98 | 23.31 | 22.89 | 23.13 | 23.13 | 1,726,289 |
|
Jul 14, 2026
|
22.74 | 23.42 | 22.74 | 23.06 | 23.06 | 2,368,460 |
|
Jul 13, 2026
|
22.51 | 22.92 | 22.40 | 22.73 | 22.73 | 3,316,028 |
|
Jul 10, 2026
|
22.43 | 22.92 | 22.36 | 22.53 | 22.53 | 1,534,160 |
|
Jul 9, 2026
|
22.75 | 22.98 | 22.34 | 22.41 | 22.41 | 2,009,896 |
|
Jul 8, 2026
|
22.26 | 22.62 | 21.90 | 22.40 | 22.40 | 3,257,976 |
|
Jul 7, 2026
|
22.57 | 23.04 | 22.20 | 22.36 | 22.36 | 3,076,958 |
|
Jul 6, 2026
|
22.80 | 23.17 | 22.52 | 22.79 | 22.79 | 2,105,595 |
|
Jul 3, 2026
|
22.78 | 23.09 | 22.78 | 23.00 | 23.00 | 2,574,137 |
|
Jul 2, 2026
|
22.67 | 23.25 | 22.57 | 22.92 | 22.92 | 3,076,051 |
|
Jul 1, 2026
|
22.01 | 22.64 | 22.01 | 22.58 | 22.58 | 2,801,512 |
|
Jun 30, 2026
|
22.78 | 23.08 | 22.50 | 22.56 | 22.56 | 5,350,663 |
|
Jun 29, 2026
|
22.17 | 23.00 | 22.10 | 22.90 | 22.90 | 904,194 |
|
Jun 26, 2026
|
21.76 | 22.42 | 21.66 | 22.20 | 22.20 | 5,461,874 |
|
Jun 25, 2026
|
21.49 | 22.09 | 21.40 | 21.92 | 21.92 | 3,230,144 |
|
Jun 24, 2026
|
21.49 | 21.81 | 21.41 | 21.56 | 21.56 | 3,887,642 |
|
Jun 23, 2026
|
21.57 | 22.06 | 21.37 | 21.57 | 21.57 | 3,193,534 |
|
Jun 22, 2026
|
21.01 | 21.81 | 21.01 | 21.51 | 21.51 | 2,751,813 |
|
Jun 19, 2026
|
21.23 | 21.27 | 20.48 | 21.20 | 21.20 | 7,518,644 |
|
Jun 18, 2026
|
21.57 | 21.84 | 21.00 | 21.10 | 21.10 | 5,650,282 |
|
Jun 17, 2026
|
21.89 | 22.02 | 21.56 | 21.64 | 21.64 | 3,607,243 |
|
Jun 16, 2026
|
21.97 | 22.00 | 21.65 | 21.78 | 21.78 | 3,078,053 |
|
Jun 15, 2026
|
21.95 | 22.10 | 21.53 | 21.74 | 21.74 | 2,826,093 |
|
Jun 12, 2026
|
21.92 | 22.47 | 21.73 | 21.99 | 21.99 | 2,445,344 |
|
Jun 11, 2026
|
21.69 | 22.44 | 21.69 | 22.03 | 22.03 | 1,478,775 |
|
Jun 10, 2026
|
21.62 | 21.96 | 21.50 | 21.64 | 21.64 | 3,346,165 |
|
Jun 9, 2026
|
21.64 | 21.87 | 21.30 | 21.59 | 21.59 | 3,999,898 |
|
Jun 8, 2026
|
21.85 | 22.32 | 21.64 | 21.67 | 21.67 | 3,139,494 |
|
Jun 5, 2026
|
22.77 | 22.77 | 21.70 | 21.92 | 21.92 | 4,964,027 |
|
Jun 4, 2026
|
23.22 | 23.22 | 22.40 | 22.59 | 22.59 | 3,190,549 |
|
Jun 3, 2026
|
23.46 | 23.46 | 22.68 | 22.95 | 22.95 | 5,872,134 |
|
Jun 2, 2026
|
23.52 | 23.81 | 23.11 | 23.33 | 23.33 | 5,733,841 |
|
Jun 1, 2026
|
22.80 | 23.87 | 22.80 | 23.34 | 23.34 | 3,094,489 |
|
May 29, 2026
|
22.55 | 23.71 | 22.38 | 23.37 | 23.37 | 8,948,638 |
|
May 28, 2026
|
22.42 | 22.99 | 22.30 | 22.50 | 22.50 | 4,300,103 |
|
May 27, 2026
|
22.47 | 22.63 | 22.22 | 22.56 | 22.56 | 5,255,100 |
|
May 26, 2026
|
21.81 | 22.81 | 21.79 | 22.55 | 22.55 | 3,140,654 |
|
May 25, 2026
|
22.20 | 22.31 | 21.80 | 22.01 | 22.01 | 1,351,574 |
|
May 22, 2026
|
22.10 | 22.34 | 21.66 | 22.09 | 22.09 | 3,817,955 |
|
May 21, 2026
|
22.73 | 22.85 | 22.05 | 22.16 | 22.16 | 2,402,979 |
|
May 20, 2026
|
22.63 | 23.06 | 22.27 | 22.76 | 22.76 | 2,418,879 |
|
May 19, 2026
|
22.17 | 22.77 | 21.80 | 22.55 | 22.55 | 3,542,107 |
|
May 18, 2026
|
22.52 | 22.73 | 22.01 | 22.24 | 22.24 | 2,286,467 |
|
May 15, 2026
|
23.33 | 23.39 | 22.30 | 22.54 | 22.54 | 3,566,376 |
|
May 14, 2026
|
23.66 | 24.04 | 23.20 | 23.37 | 23.37 | 6,329,623 |
|
May 13, 2026
|
23.89 | 24.03 | 23.42 | 23.50 | 23.50 | 4,359,872 |
|
May 12, 2026
|
23.82 | 23.96 | 23.29 | 23.80 | 23.80 | 3,396,816 |
|
May 11, 2026
|
23.25 | 23.85 | 23.05 | 23.62 | 23.62 | 5,868,950 |
|
May 8, 2026
|
23.47 | 23.47 | 22.75 | 23.06 | 23.06 | 5,395,753 |
|
May 7, 2026
|
22.50 | 23.35 | 22.31 | 23.06 | 23.06 | 5,932,742 |
|
May 6, 2026
|
22.46 | 23.20 | 22.23 | 22.64 | 22.64 | 5,051,364 |
|
May 5, 2026
|
21.75 | 23.30 | 21.70 | 22.40 | 22.40 | 7,154,352 |
|
May 4, 2026
|
20.90 | 22.19 | 20.84 | 21.71 | 21.71 | 8,777,022 |
|
Apr 30, 2026
|
20.88 | 21.10 | 20.67 | 20.83 | 20.83 | 5,522,657 |
|
Apr 29, 2026
|
20.90 | 21.27 | 20.34 | 20.73 | 20.73 | 6,133,410 |
|
Apr 28, 2026
|
20.64 | 20.73 | 20.29 | 20.58 | 20.58 | 3,063,045 |
|
Apr 27, 2026
|
20.90 | 21.07 | 20.54 | 20.74 | 20.74 | 891,530 |
|
Apr 24, 2026
|
20.80 | 21.22 | 20.75 | 20.99 | 20.99 | 2,041,233 |
|
Apr 23, 2026
|
21.36 | 21.41 | 20.95 | 21.03 | 21.03 | 1,781,652 |
|
Apr 21, 2026
|
21.84 | 22.00 | 21.30 | 21.42 | 21.42 | 3,392,792 |
|
Apr 20, 2026
|
21.59 | 22.05 | 21.57 | 21.69 | 21.69 | 2,603,723 |
|
Apr 17, 2026
|
21.59 | 21.98 | 21.26 | 21.70 | 21.70 | 2,717,504 |
|
Apr 16, 2026
|
21.75 | 21.92 | 21.48 | 21.75 | 21.75 | 4,049,229 |
|
Apr 15, 2026
|
21.33 | 21.91 | 21.04 | 21.65 | 21.65 | 3,429,135 |
|
Apr 14, 2026
|
21.80 | 22.01 | 21.40 | 21.50 | 21.50 | 4,247,871 |
|
Apr 13, 2026
|
21.42 | 22.03 | 21.35 | 21.80 | 21.80 | 8,172,181 |
|
Apr 10, 2026
|
21.41 | 21.63 | 21.06 | 21.30 | 21.30 | 2,511,735 |
|
Apr 9, 2026
|
21.56 | 22.05 | 20.99 | 21.33 | 21.33 | 3,011,812 |
|
Apr 8, 2026
|
21.77 | 22.06 | 21.17 | 21.49 | 21.49 | 6,353,888 |
|
Apr 7, 2026
|
21.36 | 21.75 | 21.19 | 21.36 | 21.36 | 2,195,784 |
|
Apr 6, 2026
|
21.67 | 21.90 | 21.20 | 21.37 | 21.37 | 1,069,485 |
|
Apr 1, 2026
|
21.56 | 21.89 | 21.36 | 21.68 | 21.68 | 1,033,305 |
|
Mar 31, 2026
|
21.54 | 21.66 | 20.99 | 21.62 | 21.62 | 2,423,624 |
|
Mar 30, 2026
|
21.40 | 21.75 | 21.26 | 21.29 | 21.29 | 1,630,189 |
|
Mar 27, 2026
|
21.09 | 21.69 | 20.88 | 21.16 | 21.16 | 2,590,740 |
|
Mar 26, 2026
|
21.14 | 21.95 | 20.98 | 21.19 | 21.19 | 3,275,201 |
|
Mar 25, 2026
|
20.04 | 21.50 | 20.04 | 21.25 | 21.25 | 5,055,662 |
|
Mar 24, 2026
|
19.28 | 20.28 | 19.08 | 20.04 | 20.04 | 3,406,312 |
|
Mar 23, 2026
|
19.24 | 19.49 | 19.01 | 19.39 | 19.39 | 1,889,096 |
|
Mar 20, 2026
|
19.24 | 19.38 | 18.86 | 19.11 | 19.11 | 11,539,617 |
|
Mar 19, 2026
|
19.00 | 19.40 | 18.82 | 19.26 | 19.26 | 1,771,929 |
|
Mar 18, 2026
|
18.77 | 19.40 | 18.64 | 19.11 | 19.11 | 2,375,625 |
|
Mar 17, 2026
|
18.59 | 19.05 | 18.35 | 18.83 | 18.83 | 2,216,071 |
|
Mar 13, 2026
|
19.07 | 19.41 | 18.51 | 18.58 | 18.58 | 2,286,033 |
|
Mar 12, 2026
|
19.40 | 19.40 | 18.94 | 19.08 | 19.08 | 2,507,232 |
|
Mar 11, 2026
|
18.50 | 19.54 | 18.29 | 19.39 | 19.39 | 3,870,255 |
|
Mar 10, 2026
|
18.14 | 18.49 | 17.82 | 18.45 | 18.45 | 2,655,747 |
|
Mar 9, 2026
|
18.32 | 18.32 | 17.77 | 18.12 | 18.12 | 3,913,395 |
|
Mar 6, 2026
|
17.79 | 18.59 | 17.76 | 18.33 | 18.33 | 2,332,684 |
|
Mar 5, 2026
|
18.67 | 18.67 | 17.65 | 17.89 | 17.89 | 4,213,175 |
|
Mar 4, 2026
|
18.34 | 19.20 | 18.16 | 18.66 | 18.66 | 2,983,727 |
|
Mar 3, 2026
|
19.65 | 19.65 | 18.10 | 18.36 | 18.36 | 3,124,874 |
|
Mar 2, 2026
|
20.10 | 20.19 | 19.26 | 19.64 | 19.64 | 1,864,077 |
|
Feb 27, 2026
|
20.23 | 20.51 | 20.04 | 20.32 | 20.32 | 2,250,514 |
|
Feb 26, 2026
|
20.35 | 20.69 | 19.75 | 20.23 | 20.23 | 1,301,244 |
|
Feb 25, 2026
|
20.50 | 20.64 | 19.66 | 20.25 | 20.25 | 1,343,059 |
|
Feb 24, 2026
|
20.10 | 20.78 | 19.69 | 20.49 | 20.49 | 2,313,536 |
|
Feb 23, 2026
|
20.89 | 21.17 | 19.91 | 20.10 | 20.10 | 1,581,106 |
|
Feb 20, 2026
|
21.43 | 21.43 | 20.78 | 20.96 | 20.96 | 1,325,826 |
|
Feb 19, 2026
|
21.02 | 21.64 | 20.65 | 21.24 | 21.24 | 1,834,748 |
|
Feb 18, 2026
|
21.07 | 21.17 | 20.77 | 21.02 | 21.02 | 1,173,371 |
|
Feb 17, 2026
|
20.56 | 21.01 | 20.30 | 20.92 | 20.92 | 2,972,476 |
|
Feb 16, 2026
|
20.94 | 21.57 | 20.70 | 20.99 | 20.99 | 808,440 |
|
Feb 13, 2026
|
21.05 | 21.21 | 20.50 | 20.86 | 20.86 | 1,342,403 |
|
Feb 12, 2026
|
21.16 | 21.50 | 20.97 | 21.10 | 21.10 | 3,528,880 |
|
Feb 11, 2026
|
21.37 | 21.50 | 21.06 | 21.17 | 21.17 | 1,221,072 |
|
Feb 10, 2026
|
21.62 | 21.69 | 21.21 | 21.21 | 21.21 | 1,572,975 |
|
Feb 9, 2026
|
21.00 | 22.15 | 21.00 | 21.53 | 21.53 | 3,481,762 |
|
Feb 6, 2026
|
19.55 | 21.10 | 19.53 | 20.81 | 20.81 | 6,214,087 |
|
Feb 5, 2026
|
19.33 | 19.67 | 18.40 | 19.56 | 19.56 | 3,970,532 |
|
Feb 4, 2026
|
18.48 | 19.50 | 18.40 | 19.37 | 19.37 | 2,278,709 |
|
Feb 3, 2026
|
18.41 | 18.77 | 17.75 | 18.47 | 18.47 | 2,097,413 |
|
Jan 30, 2026
|
18.83 | 18.84 | 18.31 | 18.54 | 18.54 | 1,108,565 |
|
Jan 29, 2026
|
18.41 | 19.08 | 18.40 | 18.84 | 18.84 | 2,187,025 |
|
Jan 28, 2026
|
18.57 | 18.79 | 18.17 | 18.36 | 18.36 | 2,334,847 |
|
Jan 27, 2026
|
18.79 | 18.79 | 18.03 | 18.42 | 18.42 | 2,249,675 |
|
Jan 26, 2026
|
18.73 | 19.20 | 18.31 | 18.54 | 18.54 | 1,929,512 |
|
Jan 23, 2026
|
18.89 | 19.19 | 18.44 | 18.73 | 18.73 | 1,792,311 |
|
Jan 22, 2026
|
17.73 | 19.43 | 17.73 | 18.99 | 18.99 | 9,373,008 |
|
Jan 21, 2026
|
17.70 | 17.97 | 17.50 | 17.82 | 17.82 | 7,959,096 |
|
Jan 20, 2026
|
17.61 | 18.20 | 17.15 | 17.60 | 17.60 | 1,552,815 |
|
Jan 19, 2026
|
18.13 | 18.25 | 17.38 | 17.50 | 17.50 | 603,621 |
|
Jan 16, 2026
|
18.25 | 18.25 | 17.35 | 18.21 | 18.21 | 2,848,017 |
|
Jan 15, 2026
|
17.93 | 18.43 | 17.93 | 18.11 | 18.11 | 2,573,331 |
|
Jan 14, 2026
|
17.58 | 18.29 | 17.36 | 17.93 | 17.93 | 1,675,010 |
|
Jan 13, 2026
|
17.07 | 17.89 | 17.02 | 17.48 | 17.48 | 1,188,896 |
|
Jan 12, 2026
|
16.64 | 17.10 | 16.42 | 17.07 | 17.07 | 1,997,291 |
|
Jan 9, 2026
|
16.59 | 16.92 | 16.09 | 16.41 | 16.41 | 1,023,932 |
|
Jan 8, 2026
|
15.96 | 16.59 | 15.88 | 16.50 | 16.50 | 1,749,949 |
|
Jan 7, 2026
|
15.89 | 16.10 | 15.76 | 15.99 | 15.99 | 1,301,199 |
|
Jan 6, 2026
|
16.04 | 16.16 | 15.91 | 16.00 | 16.00 | 1,453,431 |
|
Jan 5, 2026
|
15.68 | 16.09 | 15.30 | 16.01 | 16.01 | 1,227,309 |
|
Jan 2, 2026
|
15.66 | 15.85 | 15.47 | 15.57 | 15.57 | 742,579 |
|
Dec 31, 2025
|
15.57 | 15.77 | 15.11 | 15.58 | 15.58 | 1,094,419 |
|
Dec 30, 2025
|
15.92 | 16.00 | 15.55 | 15.60 | 15.60 | 1,159,229 |
|
Dec 29, 2025
|
16.00 | 16.14 | 15.86 | 15.94 | 15.94 | 1,150,587 |
|
Dec 26, 2025
|
16.04 | 16.26 | 15.90 | 15.97 | 15.97 | 1,918,912 |
|
Dec 24, 2025
|
16.15 | 16.20 | 16.04 | 16.09 | 16.09 | 317,447 |
|
Dec 23, 2025
|
15.97 | 16.18 | 15.84 | 16.05 | 16.05 | 7,529,415 |
|
Dec 22, 2025
|
16.01 | 16.12 | 15.76 | 15.95 | 15.95 | 1,187,068 |
|
Dec 19, 2025
|
15.94 | 16.12 | 15.71 | 15.89 | 15.89 | 7,317,967 |
|
Dec 18, 2025
|
15.97 | 16.25 | 15.74 | 15.89 | 15.89 | 2,962,369 |
|
Dec 17, 2025
|
16.21 | 16.23 | 15.72 | 15.96 | 15.96 | 2,495,059 |
|
Dec 16, 2025
|
16.72 | 16.73 | 16.14 | 16.14 | 16.14 | 1,358,176 |
|
Dec 15, 2025
|
17.00 | 17.29 | 16.46 | 16.54 | 16.54 | 2,865,123 |
|
Dec 11, 2025
|
16.35 | 17.25 | 16.31 | 17.18 | 17.18 | 3,294,319 |
|
Dec 10, 2025
|
16.92 | 17.06 | 16.21 | 16.39 | 16.39 | 2,753,971 |
|
Dec 9, 2025
|
16.85 | 17.49 | 16.56 | 16.92 | 16.92 | 3,205,103 |
|
Dec 8, 2025
|
16.82 | 17.09 | 16.65 | 16.77 | 16.77 | 1,529,381 |
|
Dec 5, 2025
|
17.20 | 17.70 | 16.81 | 16.83 | 16.83 | 1,409,164 |
|
Dec 4, 2025
|
17.17 | 17.36 | 16.89 | 17.25 | 17.25 | 1,828,447 |
|
Dec 3, 2025
|
16.80 | 17.30 | 16.80 | 17.14 | 17.14 | 2,705,631 |
|
Dec 2, 2025
|
16.82 | 17.17 | 16.68 | 16.97 | 16.97 | 2,797,113 |
|
Dec 1, 2025
|
16.97 | 17.20 | 16.81 | 16.88 | 16.88 | 1,858,145 |
|
Nov 28, 2025
|
16.60 | 17.28 | 16.58 | 16.96 | 16.96 | 627,661 |
|
Nov 27, 2025
|
17.02 | 17.03 | 16.60 | 16.66 | 16.66 | 979,212 |
|
Nov 26, 2025
|
17.00 | 17.49 | 16.84 | 16.91 | 16.91 | 1,543,761 |
|
Nov 25, 2025
|
16.77 | 17.28 | 16.55 | 17.11 | 17.11 | 5,219,155 |
|
Nov 24, 2025
|
17.23 | 17.29 | 16.39 | 16.50 | 16.50 | 5,376,430 |
|
Nov 21, 2025
|
18.00 | 18.00 | 17.14 | 17.43 | 17.43 | 2,583,969 |
|
Nov 20, 2025
|
18.47 | 18.47 | 17.55 | 17.87 | 17.87 | 2,911,361 |
|
Nov 19, 2025
|
18.22 | 18.51 | 18.04 | 18.29 | 18.29 | 2,013,925 |
|
Nov 18, 2025
|
18.09 | 18.49 | 17.56 | 18.25 | 18.25 | 2,840,799 |
|
Nov 14, 2025
|
18.08 | 18.41 | 17.69 | 18.36 | 18.36 | 2,068,721 |
|
Nov 13, 2025
|
18.10 | 18.47 | 17.56 | 18.20 | 18.20 | 4,712,217 |
|
Nov 12, 2025
|
18.09 | 18.63 | 17.92 | 18.25 | 18.25 | 1,977,557 |
|
Nov 11, 2025
|
17.73 | 18.10 | 17.55 | 18.10 | 18.10 | 1,843,378 |
|
Nov 10, 2025
|
17.06 | 17.74 | 17.06 | 17.73 | 17.73 | 1,076,230 |
|
Nov 7, 2025
|
17.00 | 17.31 | 16.69 | 17.05 | 17.05 | 1,162,229 |
|
Nov 6, 2025
|
16.97 | 17.19 | 16.64 | 17.03 | 17.03 | 1,750,699 |
|
Nov 5, 2025
|
17.00 | 17.29 | 16.24 | 16.77 | 16.77 | 2,523,708 |
|
Nov 4, 2025
|
16.91 | 17.36 | 16.85 | 16.92 | 16.92 | 1,292,967 |
|
Nov 3, 2025
|
16.82 | 17.20 | 16.70 | 16.76 | 16.76 | 1,742,579 |
|
Oct 31, 2025
|
16.90 | 17.40 | 16.56 | 16.82 | 16.82 | 3,388,780 |
|
Oct 30, 2025
|
17.82 | 17.91 | 16.56 | 16.87 | 16.87 | 2,757,806 |
