OTC Markets OTCPK - Delayed Quote
USD
CD Projekt Red S.A. (OTGLY)
16.37
-0.83
(-4.83%)
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
|
16.34 | 16.34 | 16.10 | 16.37 | 16.37 | 5,062 |
|
Oct 29, 2026
|
16.97 | 17.20 | 16.50 | 17.20 | 17.20 | 8,200 |
|
Oct 28, 2026
|
16.90 | 17.05 | 16.79 | 16.98 | 16.98 | 3,800 |
|
Oct 27, 2026
|
17.28 | 17.28 | 17.04 | 17.11 | 17.11 | 12,700 |
|
Oct 26, 2026
|
16.91 | 17.20 | 16.88 | 17.00 | 17.00 | 10,400 |
|
Oct 23, 2026
|
17.13 | 17.18 | 17.02 | 17.13 | 17.13 | 7,300 |
|
Oct 22, 2026
|
17.04 | 17.42 | 17.04 | 17.42 | 17.42 | 8,400 |
|
Oct 21, 2026
|
17.32 | 17.50 | 17.15 | 17.19 | 17.19 | 13,700 |
|
Oct 20, 2026
|
16.71 | 17.10 | 16.71 | 17.02 | 17.02 | 10,000 |
|
Oct 19, 2026
|
16.45 | 16.75 | 16.37 | 16.75 | 16.75 | 3,400 |
|
Oct 16, 2026
|
17.13 | 17.13 | 16.80 | 16.90 | 16.90 | 2,900 |
|
Oct 15, 2026
|
16.80 | 16.96 | 16.80 | 16.96 | 16.96 | 11,200 |
|
Oct 14, 2026
|
16.90 | 16.98 | 16.82 | 16.88 | 16.88 | 21,500 |
|
Oct 13, 2026
|
17.05 | 17.10 | 16.87 | 17.08 | 17.08 | 21,900 |
|
Oct 12, 2026
|
16.88 | 16.93 | 16.70 | 16.70 | 16.70 | 2,700 |
|
Oct 9, 2026
|
16.71 | 16.91 | 16.55 | 16.91 | 16.91 | 11,500 |
|
Oct 8, 2026
|
16.21 | 16.44 | 16.07 | 16.44 | 16.44 | 5,900 |
|
Oct 7, 2026
|
16.29 | 16.46 | 16.25 | 16.30 | 16.30 | 5,600 |
|
Oct 6, 2026
|
16.73 | 17.00 | 16.63 | 16.75 | 16.75 | 19,500 |
|
Oct 5, 2026
|
16.14 | 16.38 | 16.14 | 16.38 | 16.38 | 7,900 |
|
Oct 2, 2026
|
16.91 | 16.91 | 16.11 | 16.18 | 16.18 | 7,100 |
|
Oct 1, 2026
|
16.50 | 16.63 | 15.88 | 16.13 | 16.13 | 10,500 |
|
Sep 30, 2026
|
16.97 | 16.97 | 16.15 | 16.40 | 16.40 | 17,500 |
|
Sep 29, 2026
|
15.93 | 16.25 | 15.93 | 16.05 | 16.05 | 3,700 |
|
Sep 28, 2026
|
15.85 | 16.13 | 15.81 | 15.93 | 15.93 | 6,600 |
|
Sep 25, 2026
|
15.82 | 16.05 | 15.80 | 16.05 | 16.05 | 3,100 |
|
Sep 24, 2026
|
16.00 | 16.23 | 15.82 | 16.00 | 16.00 | 22,500 |
|
Sep 23, 2026
|
16.03 | 16.14 | 15.90 | 16.03 | 16.03 | 9,500 |
|
Sep 22, 2026
|
16.34 | 16.54 | 16.19 | 16.19 | 16.19 | 8,500 |
|
Sep 21, 2026
|
16.14 | 16.40 | 16.10 | 16.37 | 16.37 | 15,000 |
|
Sep 18, 2026
|
15.70 | 15.70 | 15.45 | 15.45 | 15.45 | 7,100 |
|
Sep 17, 2026
|
15.83 | 15.88 | 15.60 | 15.74 | 15.74 | 10,400 |
|
Sep 16, 2026
|
15.82 | 15.82 | 15.56 | 15.57 | 15.57 | 7,800 |
|
Sep 15, 2026
|
15.67 | 15.78 | 15.63 | 15.63 | 15.63 | 6,800 |
|
Sep 14, 2026
|
15.78 | 15.94 | 15.73 | 15.94 | 15.94 | 9,900 |
|
Sep 11, 2026
|
15.66 | 16.04 | 15.66 | 15.80 | 15.80 | 12,500 |
|
Sep 10, 2026
|
15.46 | 15.63 | 15.35 | 15.37 | 15.37 | 14,600 |
|
Sep 9, 2026
|
15.83 | 15.91 | 15.55 | 15.61 | 15.61 | 21,700 |
|
Sep 8, 2026
|
16.06 | 16.27 | 15.99 | 16.03 | 16.03 | 27,600 |
|
Sep 4, 2026
|
15.60 | 15.68 | 15.51 | 15.68 | 15.68 | 4,700 |
|
Sep 3, 2026
|
15.90 | 15.90 | 15.59 | 15.63 | 15.63 | 14,500 |
|
Sep 2, 2026
|
15.33 | 15.91 | 15.33 | 15.91 | 15.91 | 14,700 |
|
Sep 1, 2026
|
15.70 | 15.83 | 15.51 | 15.51 | 15.51 | 17,600 |
|
Aug 31, 2026
|
15.16 | 16.06 | 15.16 | 15.69 | 15.69 | 16,200 |
|
Aug 28, 2026
|
15.85 | 15.96 | 15.61 | 15.66 | 15.66 | 8,100 |
|
Aug 27, 2026
|
16.22 | 16.22 | 15.62 | 15.75 | 15.75 | 16,300 |
|
Aug 26, 2026
|
16.36 | 16.83 | 16.02 | 16.05 | 16.05 | 25,000 |
|
Aug 25, 2026
|
16.12 | 16.75 | 16.12 | 16.36 | 16.36 | 17,200 |
|
Aug 24, 2026
|
17.18 | 17.73 | 17.14 | 17.21 | 17.21 | 5,700 |
|
Aug 21, 2026
|
17.55 | 17.69 | 17.39 | 17.39 | 17.39 | 7,300 |
|
Aug 20, 2026
|
17.19 | 17.49 | 16.46 | 17.25 | 17.25 | 5,900 |
|
Aug 19, 2026
|
16.82 | 17.56 | 16.82 | 17.26 | 17.26 | 17,000 |
|
Aug 18, 2026
|
17.30 | 17.58 | 16.89 | 17.58 | 17.58 | 14,300 |
|
Aug 17, 2026
|
16.66 | 17.57 | 16.66 | 17.10 | 17.10 | 11,800 |
|
Aug 14, 2026
|
17.70 | 17.83 | 17.35 | 17.54 | 17.54 | 5,000 |
|
Aug 13, 2026
|
17.44 | 17.50 | 17.19 | 17.45 | 17.45 | 3,000 |
|
Aug 12, 2026
|
17.81 | 17.90 | 17.53 | 17.62 | 17.62 | 18,300 |
|
Aug 11, 2026
|
17.44 | 17.50 | 17.14 | 17.30 | 17.30 | 8,800 |
|
Aug 10, 2026
|
17.00 | 17.27 | 17.00 | 17.15 | 17.15 | 12,100 |
|
Aug 7, 2026
|
17.05 | 17.24 | 16.99 | 17.07 | 17.07 | 8,200 |
|
Aug 6, 2026
|
16.18 | 16.79 | 16.18 | 16.40 | 16.40 | 13,100 |
|
Aug 5, 2026
|
17.00 | 17.00 | 16.63 | 16.90 | 16.90 | 6,400 |
|
Aug 4, 2026
|
16.42 | 17.27 | 16.42 | 17.26 | 17.26 | 10,300 |
|
Aug 3, 2026
|
16.85 | 17.00 | 16.72 | 16.84 | 16.84 | 7,900 |
|
Jul 31, 2026
|
16.06 | 16.91 | 16.06 | 16.69 | 16.69 | 7,800 |
|
Jul 30, 2026
|
16.80 | 16.98 | 16.70 | 16.92 | 16.92 | 13,300 |
|
Jul 29, 2026
|
15.69 | 16.91 | 15.69 | 16.33 | 16.33 | 28,300 |
|
Jul 28, 2026
|
15.15 | 15.71 | 15.15 | 15.65 | 15.65 | 23,700 |
|
Jul 27, 2026
|
14.64 | 15.55 | 14.64 | 14.83 | 14.83 | 16,700 |
|
Jul 24, 2026
|
14.82 | 14.91 | 14.78 | 14.80 | 14.80 | 43,500 |
|
Jul 23, 2026
|
14.69 | 14.90 | 14.69 | 14.80 | 14.80 | 22,500 |
|
Jul 22, 2026
|
15.40 | 15.41 | 15.23 | 15.40 | 15.40 | 34,100 |
|
Jul 21, 2026
|
15.08 | 15.23 | 14.90 | 15.16 | 15.16 | 16,700 |
|
Jul 20, 2026
|
15.14 | 15.50 | 14.92 | 15.20 | 15.20 | 29,100 |
|
Jul 17, 2026
|
15.37 | 15.54 | 15.07 | 15.19 | 15.19 | 24,600 |
|
Jul 16, 2026
|
14.86 | 15.83 | 14.86 | 15.49 | 15.49 | 11,500 |
|
Jul 15, 2026
|
15.23 | 15.40 | 15.13 | 15.39 | 15.39 | 60,300 |
|
Jul 14, 2026
|
15.07 | 15.34 | 15.07 | 15.12 | 15.12 | 112,000 |
|
Jul 13, 2026
|
15.15 | 15.32 | 14.94 | 15.07 | 15.07 | 6,900 |
|
Jul 10, 2026
|
15.33 | 15.60 | 15.10 | 15.29 | 15.29 | 8,800 |
|
Jul 9, 2026
|
15.30 | 15.56 | 14.99 | 15.27 | 15.27 | 14,500 |
|
Jul 8, 2026
|
15.48 | 15.77 | 15.21 | 15.40 | 15.40 | 6,300 |
|
Jul 7, 2026
|
16.34 | 16.34 | 15.57 | 15.75 | 15.75 | 31,000 |
|
Jul 6, 2026
|
15.50 | 15.83 | 15.05 | 15.83 | 15.83 | 17,500 |
|
Jul 2, 2026
|
15.11 | 15.67 | 15.11 | 15.67 | 15.67 | 17,900 |
|
Jul 1, 2026
|
14.77 | 15.10 | 14.73 | 14.77 | 14.77 | 24,700 |
|
Jun 30, 2026
|
15.25 | 15.25 | 14.16 | 14.91 | 14.91 | 26,800 |
|
Jun 29, 2026
|
14.55 | 14.79 | 14.51 | 14.65 | 14.65 | 67,600 |
|
Jun 26, 2026
|
14.35 | 14.53 | 14.30 | 14.50 | 14.50 | 31,500 |
|
Jun 25, 2026
|
15.20 | 15.20 | 14.51 | 14.77 | 14.77 | 33,500 |
|
Jun 24, 2026
|
14.98 | 15.17 | 14.66 | 14.91 | 14.91 | 29,200 |
|
Jun 23, 2026
|
14.61 | 15.23 | 14.61 | 15.08 | 15.08 | 52,000 |
|
Jun 22, 2026
|
15.31 | 15.50 | 14.92 | 15.35 | 15.35 | 49,400 |
|
Jun 18, 2026
|
15.42 | 15.42 | 14.74 | 15.01 | 15.01 | 22,000 |
|
Jun 17, 2026
|
15.51 | 15.61 | 15.04 | 15.08 | 15.08 | 30,400 |
|
Jun 16, 2026
|
15.17 | 15.26 | 15.00 | 15.10 | 15.10 | 34,000 |
|
Jun 15, 2026
|
15.10 | 15.32 | 15.01 | 15.04 | 15.04 | 28,500 |
|
Jun 12, 2026
|
15.02 | 15.21 | 14.91 | 15.16 | 15.16 | 17,800 |
|
Jun 11, 2026
|
14.82 | 15.45 | 14.82 | 15.01 | 15.01 | 26,600 |
|
Jun 10, 2026
|
15.15 | 15.42 | 14.90 | 14.90 | 14.90 | 60,900 |
|
Jun 9, 2026
|
15.44 | 15.69 | 15.02 | 15.21 | 15.21 | 37,600 |
|
Jun 8, 2026
|
15.76 | 15.76 | 15.09 | 15.12 | 15.12 | 20,300 |
|
Jun 5, 2026
|
15.57 | 15.58 | 15.20 | 15.20 | 15.20 | 21,800 |
|
Jun 4, 2026
|
15.76 | 15.78 | 15.35 | 15.74 | 15.74 | 28,200 |
|
Jun 3, 2026
|
15.47 | 15.49 | 15.09 | 15.36 | 15.36 | 37,600 |
|
Jun 2, 2026
|
15.96 | 15.96 | 15.34 | 15.48 | 15.48 | 34,300 |
|
Jun 1, 2026
|
15.70 | 15.75 | 15.41 | 15.65 | 15.65 | 31,900 |
|
May 29, 2026
|
16.54 | 16.54 | 15.88 | 15.88 | 15.88 | 40,300 |
|
May 28, 2026
|
16.00 | 16.20 | 15.67 | 16.08 | 16.08 | 21,800 |
|
May 27, 2026
|
16.36 | 16.40 | 15.91 | 16.05 | 16.05 | 36,700 |
|
May 26, 2026
|
17.19 | 17.55 | 17.09 | 17.55 | 17.55 | 37,500 |
|
May 22, 2026
|
18.18 | 18.18 | 17.37 | 17.55 | 17.55 | 8,400 |
|
May 21, 2026
|
17.38 | 17.61 | 17.09 | 17.60 | 17.60 | 13,200 |
|
May 20, 2026
|
18.09 | 18.09 | 17.21 | 17.70 | 17.70 | 27,700 |
|
May 19, 2026
|
17.78 | 20.00 | 17.50 | 17.87 | 17.87 | 22,900 |
|
May 18, 2026
|
18.69 | 18.69 | 17.80 | 18.10 | 18.10 | 21,700 |
|
May 15, 2026
|
17.85 | 17.85 | 17.45 | 17.62 | 17.62 | 30,900 |
|
May 14, 2026
|
17.99 | 18.00 | 17.58 | 18.00 | 18.00 | 11,400 |
|
May 13, 2026
|
17.50 | 17.95 | 17.50 | 17.69 | 17.69 | 16,300 |
|
May 12, 2026
|
16.97 | 18.38 | 16.97 | 17.67 | 17.67 | 19,700 |
|
May 11, 2026
|
18.02 | 18.33 | 17.51 | 18.23 | 18.23 | 12,300 |
|
May 8, 2026
|
18.09 | 18.40 | 17.89 | 18.40 | 18.40 | 5,300 |
|
May 7, 2026
|
18.55 | 18.55 | 18.00 | 18.40 | 18.40 | 21,800 |
|
May 6, 2026
|
19.08 | 19.08 | 17.87 | 18.60 | 18.60 | 7,800 |
|
May 5, 2026
|
18.00 | 18.64 | 17.83 | 18.49 | 18.49 | 5,800 |
|
May 4, 2026
|
17.47 | 18.42 | 17.47 | 17.91 | 17.91 | 10,400 |
|
May 1, 2026
|
19.40 | 19.50 | 19.26 | 19.38 | 19.38 | 2,100 |
|
Apr 30, 2026
|
18.83 | 19.20 | 18.83 | 19.12 | 19.12 | 13,500 |
|
Apr 29, 2026
|
19.00 | 19.20 | 18.80 | 18.90 | 18.90 | 3,700 |
|
Apr 28, 2026
|
19.30 | 19.49 | 18.74 | 19.49 | 19.49 | 7,600 |
|
Apr 27, 2026
|
19.29 | 19.65 | 18.80 | 19.32 | 19.32 | 5,900 |
|
Apr 24, 2026
|
19.35 | 19.37 | 19.08 | 19.25 | 19.25 | 3,000 |
|
Apr 23, 2026
|
20.28 | 20.28 | 19.24 | 19.25 | 19.25 | 7,900 |
|
Apr 22, 2026
|
20.00 | 20.30 | 20.00 | 20.11 | 20.11 | 24,700 |
|
Apr 21, 2026
|
19.46 | 19.79 | 19.22 | 19.32 | 19.32 | 25,700 |
|
Apr 20, 2026
|
19.46 | 19.80 | 19.25 | 19.80 | 19.80 | 8,700 |
|
Apr 17, 2026
|
19.51 | 20.21 | 19.51 | 19.98 | 19.98 | 27,400 |
|
Apr 16, 2026
|
19.14 | 19.29 | 18.77 | 19.02 | 19.02 | 14,900 |
|
Apr 15, 2026
|
18.50 | 18.97 | 18.40 | 18.75 | 18.75 | 19,100 |
|
Apr 14, 2026
|
17.76 | 18.09 | 17.55 | 18.09 | 18.09 | 30,400 |
|
Apr 13, 2026
|
16.65 | 17.00 | 16.65 | 16.94 | 16.94 | 18,200 |
|
Apr 10, 2026
|
16.94 | 17.37 | 16.26 | 16.83 | 16.83 | 9,000 |
|
Apr 9, 2026
|
16.90 | 17.08 | 16.63 | 16.79 | 16.79 | 6,500 |
|
Apr 8, 2026
|
17.50 | 17.58 | 16.81 | 17.30 | 17.30 | 19,300 |
|
Apr 7, 2026
|
16.48 | 16.64 | 16.20 | 16.49 | 16.49 | 21,200 |
|
Apr 6, 2026
|
16.20 | 17.00 | 16.20 | 16.66 | 16.66 | 17,500 |
|
Apr 2, 2026
|
15.99 | 16.51 | 15.88 | 16.20 | 16.20 | 22,400 |
|
Apr 1, 2026
|
16.23 | 16.61 | 15.97 | 16.32 | 16.32 | 18,600 |
|
Mar 31, 2026
|
15.98 | 16.31 | 15.59 | 16.31 | 16.31 | 36,800 |
|
Mar 30, 2026
|
14.91 | 15.80 | 14.91 | 15.30 | 15.30 | 26,200 |
|
Mar 27, 2026
|
15.60 | 15.82 | 15.54 | 15.69 | 15.69 | 15,300 |
|
Mar 26, 2026
|
15.52 | 16.08 | 15.52 | 15.77 | 15.77 | 19,000 |
|
Mar 25, 2026
|
16.06 | 16.40 | 15.87 | 16.16 | 16.16 | 19,600 |
|
Mar 24, 2026
|
15.93 | 16.10 | 15.74 | 15.95 | 15.95 | 23,500 |
|
Mar 23, 2026
|
16.45 | 16.86 | 16.45 | 16.72 | 16.72 | 24,300 |
|
Mar 20, 2026
|
16.78 | 16.88 | 16.29 | 16.29 | 16.29 | 50,100 |
|
Mar 19, 2026
|
15.48 | 17.09 | 15.48 | 16.41 | 16.41 | 16,200 |
|
Mar 18, 2026
|
16.38 | 16.55 | 15.81 | 15.81 | 15.81 | 11,100 |
|
Mar 17, 2026
|
16.45 | 16.73 | 16.30 | 16.33 | 16.33 | 15,400 |
|
Mar 16, 2026
|
16.57 | 16.90 | 16.31 | 16.49 | 16.49 | 21,000 |
|
Mar 13, 2026
|
16.83 | 16.85 | 16.15 | 16.28 | 16.28 | 9,300 |
|
Mar 12, 2026
|
16.55 | 17.04 | 16.42 | 16.71 | 16.71 | 27,700 |
|
Mar 11, 2026
|
16.88 | 16.96 | 16.60 | 16.75 | 16.75 | 10,500 |
|
Mar 10, 2026
|
17.27 | 17.27 | 16.80 | 16.80 | 16.80 | 24,000 |
|
Mar 9, 2026
|
16.17 | 17.05 | 16.16 | 16.72 | 16.72 | 23,400 |
|
Mar 6, 2026
|
16.99 | 16.99 | 16.40 | 16.50 | 16.50 | 9,400 |
|
Mar 5, 2026
|
16.61 | 16.99 | 16.60 | 16.76 | 16.76 | 29,600 |
|
Mar 4, 2026
|
16.67 | 17.15 | 16.37 | 17.00 | 17.00 | 11,300 |
|
Mar 3, 2026
|
16.47 | 16.47 | 15.65 | 16.15 | 16.15 | 40,800 |
|
Mar 2, 2026
|
16.62 | 17.04 | 16.62 | 16.85 | 16.85 | 18,100 |
|
Feb 27, 2026
|
17.50 | 17.50 | 17.00 | 17.00 | 17.00 | 28,200 |
|
Feb 26, 2026
|
17.34 | 17.60 | 17.04 | 17.42 | 17.42 | 13,200 |
|
Feb 25, 2026
|
17.26 | 17.61 | 17.07 | 17.45 | 17.45 | 18,900 |
|
Feb 24, 2026
|
16.71 | 17.07 | 16.64 | 16.81 | 16.81 | 73,400 |
|
Feb 23, 2026
|
16.89 | 17.09 | 16.70 | 16.94 | 16.94 | 16,600 |
|
Feb 20, 2026
|
16.90 | 17.15 | 16.71 | 17.12 | 17.12 | 15,500 |
|
Feb 19, 2026
|
17.19 | 17.19 | 16.70 | 17.09 | 17.09 | 47,600 |
|
Feb 18, 2026
|
16.92 | 17.21 | 16.83 | 17.20 | 17.20 | 22,700 |
|
Feb 17, 2026
|
16.83 | 17.17 | 16.82 | 17.17 | 17.17 | 23,900 |
|
Feb 13, 2026
|
16.96 | 17.22 | 16.79 | 17.01 | 17.01 | 9,000 |
|
Feb 12, 2026
|
17.24 | 17.46 | 17.00 | 17.08 | 17.08 | 15,200 |
|
Feb 11, 2026
|
17.63 | 17.63 | 16.87 | 17.24 | 17.24 | 20,700 |
|
Feb 10, 2026
|
17.99 | 17.99 | 17.33 | 17.35 | 17.35 | 19,500 |
|
Feb 9, 2026
|
17.46 | 17.89 | 16.84 | 17.64 | 17.64 | 12,600 |
|
Feb 6, 2026
|
17.49 | 17.49 | 16.58 | 17.06 | 17.06 | 29,200 |
|
Feb 5, 2026
|
17.36 | 18.05 | 17.09 | 17.88 | 17.88 | 24,900 |
|
Feb 4, 2026
|
18.14 | 18.14 | 17.24 | 17.60 | 17.60 | 17,800 |
|
Feb 3, 2026
|
18.34 | 18.34 | 17.26 | 17.41 | 17.41 | 8,900 |
|
Feb 2, 2026
|
18.00 | 18.60 | 17.25 | 18.40 | 18.40 | 15,400 |
|
Jan 30, 2026
|
19.95 | 19.95 | 18.00 | 18.38 | 18.38 | 17,200 |
|
Jan 29, 2026
|
20.10 | 20.50 | 19.97 | 20.20 | 20.20 | 11,400 |
|
Jan 28, 2026
|
19.89 | 20.22 | 19.84 | 20.14 | 20.14 | 29,400 |
|
Jan 27, 2026
|
18.89 | 19.11 | 18.73 | 19.11 | 19.11 | 10,200 |
|
Jan 26, 2026
|
18.87 | 18.88 | 18.60 | 18.88 | 18.88 | 4,800 |
|
Jan 23, 2026
|
18.60 | 18.86 | 18.50 | 18.50 | 18.50 | 4,600 |
|
Jan 22, 2026
|
18.64 | 18.94 | 18.64 | 18.90 | 18.90 | 5,100 |
|
Jan 21, 2026
|
18.27 | 18.71 | 18.17 | 18.18 | 18.18 | 4,700 |
|
Jan 20, 2026
|
18.60 | 18.95 | 18.41 | 18.47 | 18.47 | 12,800 |
|
Jan 16, 2026
|
18.98 | 19.21 | 18.85 | 19.07 | 19.07 | 19,900 |
|
Jan 15, 2026
|
18.11 | 18.90 | 18.11 | 18.85 | 18.85 | 20,800 |
|
Jan 14, 2026
|
17.50 | 17.68 | 16.91 | 17.63 | 17.63 | 7,200 |
|
Jan 13, 2026
|
16.82 | 17.49 | 16.82 | 17.35 | 17.35 | 13,400 |
|
Jan 12, 2026
|
16.72 | 16.79 | 16.61 | 16.61 | 16.61 | 7,100 |
|
Jan 9, 2026
|
16.84 | 16.84 | 16.39 | 16.39 | 16.39 | 11,400 |
|
Jan 8, 2026
|
17.18 | 17.18 | 16.07 | 16.30 | 16.30 | 18,300 |
|
Jan 7, 2026
|
16.86 | 17.12 | 16.21 | 16.98 | 16.98 | 10,600 |
|
Jan 6, 2026
|
16.15 | 17.00 | 16.15 | 17.00 | 17.00 | 6,200 |
|
Jan 5, 2026
|
16.60 | 16.80 | 16.50 | 16.53 | 16.53 | 6,900 |
|
Jan 2, 2026
|
17.11 | 17.11 | 16.56 | 16.56 | 16.56 | 7,500 |
|
Dec 31, 2025
|
17.00 | 17.00 | 16.55 | 16.75 | 16.75 | 5,200 |
|
Dec 30, 2025
|
16.77 | 17.33 | 16.74 | 16.95 | 16.95 | 4,600 |
|
Dec 29, 2025
|
16.52 | 17.34 | 16.52 | 16.76 | 16.76 | 10,100 |
|
Dec 26, 2025
|
17.25 | 17.25 | 16.80 | 17.00 | 17.00 | 4,100 |
|
Dec 24, 2025
|
16.50 | 17.25 | 16.50 | 17.25 | 17.25 | 4,200 |
|
Dec 23, 2025
|
16.75 | 17.00 | 16.50 | 16.75 | 16.75 | 7,400 |
|
Dec 22, 2025
|
17.00 | 17.13 | 16.71 | 16.77 | 16.77 | 10,900 |
|
Dec 19, 2025
|
16.56 | 17.09 | 16.56 | 16.83 | 16.83 | 3,900 |
|
Dec 18, 2025
|
16.82 | 17.19 | 16.49 | 16.83 | 16.83 | 3,200 |
|
Dec 17, 2025
|
17.14 | 17.14 | 16.65 | 16.92 | 16.92 | 5,900 |
|
Dec 16, 2025
|
17.04 | 17.35 | 16.70 | 17.35 | 17.35 | 3,900 |
|
Dec 15, 2025
|
17.25 | 17.25 | 16.95 | 17.14 | 17.14 | 4,100 |
|
Dec 12, 2025
|
17.20 | 17.35 | 17.14 | 17.28 | 17.28 | 7,600 |
|
Dec 11, 2025
|
17.50 | 17.77 | 17.20 | 17.77 | 17.77 | 5,800 |
|
Dec 10, 2025
|
17.25 | 17.25 | 16.90 | 17.09 | 17.09 | 2,900 |
|
Dec 9, 2025
|
16.90 | 17.35 | 16.90 | 17.27 | 17.27 | 9,200 |
|
Dec 8, 2025
|
16.73 | 16.73 | 16.45 | 16.48 | 16.48 | 5,500 |
|
Dec 5, 2025
|
16.57 | 16.69 | 16.40 | 16.45 | 16.45 | 18,800 |
|
Dec 4, 2025
|
17.76 | 17.77 | 17.27 | 17.45 | 17.45 | 6,300 |
|
Dec 3, 2025
|
17.55 | 17.55 | 17.29 | 17.41 | 17.41 | 8,500 |
|
Dec 2, 2025
|
17.93 | 17.93 | 17.00 | 17.55 | 17.55 | 24,000 |
|
Dec 1, 2025
|
17.80 | 17.80 | 17.10 | 17.58 | 17.58 | 43,800 |
|
Nov 28, 2025
|
17.35 | 17.51 | 17.11 | 17.47 | 17.47 | 13,100 |
|
Nov 26, 2025
|
16.41 | 17.02 | 16.32 | 16.70 | 16.70 | 19,300 |
|
Nov 25, 2025
|
15.87 | 15.95 | 15.73 | 15.90 | 15.90 | 18,400 |
|
Nov 24, 2025
|
15.57 | 15.87 | 15.57 | 15.87 | 15.87 | 15,700 |
|
Nov 21, 2025
|
15.47 | 15.57 | 15.36 | 15.49 | 15.49 | 18,500 |
|
Nov 20, 2025
|
15.56 | 15.57 | 15.00 | 15.06 | 15.06 | 17,400 |
|
Nov 19, 2025
|
15.60 | 15.92 | 15.51 | 15.59 | 15.59 | 23,900 |
|
Nov 18, 2025
|
15.61 | 15.91 | 15.51 | 15.71 | 15.71 | 11,600 |
|
Nov 17, 2025
|
16.49 | 16.49 | 15.61 | 15.61 | 15.61 | 10,500 |
|
Nov 14, 2025
|
16.28 | 16.37 | 16.03 | 16.37 | 16.37 | 7,000 |
|
Nov 13, 2025
|
16.30 | 16.59 | 16.25 | 16.28 | 16.28 | 9,600 |
|
Nov 12, 2025
|
16.52 | 17.00 | 16.52 | 16.66 | 16.66 | 8,500 |
|
Nov 11, 2025
|
16.93 | 16.99 | 16.48 | 16.96 | 16.96 | 4,600 |
|
Nov 10, 2025
|
17.09 | 17.09 | 16.50 | 16.50 | 16.50 | 6,800 |
|
Nov 7, 2025
|
16.55 | 16.62 | 16.33 | 16.45 | 16.45 | 14,300 |
|
Nov 6, 2025
|
16.56 | 17.48 | 16.56 | 16.81 | 16.81 | 7,300 |
|
Nov 5, 2025
|
16.93 | 16.95 | 16.75 | 16.90 | 16.90 | 6,100 |
|
Nov 4, 2025
|
17.69 | 17.69 | 16.85 | 16.95 | 16.95 | 8,500 |
|
Nov 3, 2025
|
17.27 | 17.43 | 17.22 | 17.38 | 17.38 | 3,400 |
|
Oct 31, 2025
|
16.96 | 17.54 | 16.96 | 17.25 | 17.25 | 4,400 |
