NasdaqCM - Delayed Quote
USD
Precipio, Inc. (PRPO)
18.10
-1.25
(-6.46%)
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
|
19.83 | 19.83 | 17.99 | 18.10 | 18.10 | 25,900 |
|
Oct 29, 2026
|
19.00 | 19.99 | 19.00 | 19.35 | 19.35 | 11,000 |
|
Oct 28, 2026
|
19.20 | 19.58 | 18.68 | 18.68 | 18.68 | 25,200 |
|
Oct 27, 2026
|
19.57 | 19.83 | 18.91 | 18.91 | 18.91 | 19,700 |
|
Oct 26, 2026
|
19.76 | 19.84 | 19.10 | 19.35 | 19.35 | 33,200 |
|
Oct 23, 2026
|
20.57 | 20.65 | 19.95 | 20.01 | 20.01 | 11,200 |
|
Oct 22, 2026
|
21.20 | 21.20 | 20.47 | 20.61 | 20.61 | 27,600 |
|
Oct 21, 2026
|
21.79 | 22.45 | 21.03 | 21.25 | 21.25 | 120,300 |
|
Oct 20, 2026
|
21.80 | 22.51 | 21.72 | 21.72 | 21.72 | 26,600 |
|
Oct 19, 2026
|
21.45 | 22.28 | 21.45 | 21.89 | 21.89 | 23,700 |
|
Oct 16, 2026
|
22.29 | 22.50 | 21.38 | 21.38 | 21.38 | 95,100 |
|
Oct 15, 2026
|
22.24 | 22.81 | 22.00 | 22.54 | 22.54 | 45,200 |
|
Oct 14, 2026
|
22.40 | 23.17 | 22.15 | 22.25 | 22.25 | 42,500 |
|
Oct 13, 2026
|
22.57 | 23.00 | 21.94 | 22.59 | 22.59 | 30,000 |
|
Oct 12, 2026
|
22.90 | 23.03 | 22.19 | 22.59 | 22.59 | 12,000 |
|
Oct 9, 2026
|
23.14 | 23.82 | 22.96 | 23.12 | 23.12 | 22,200 |
|
Oct 8, 2026
|
23.23 | 23.72 | 22.55 | 23.19 | 23.19 | 118,000 |
|
Oct 7, 2026
|
22.95 | 24.03 | 22.93 | 23.52 | 23.52 | 66,400 |
|
Oct 6, 2026
|
24.00 | 24.27 | 23.30 | 23.45 | 23.45 | 18,200 |
|
Oct 5, 2026
|
23.10 | 24.12 | 22.90 | 24.00 | 24.00 | 43,500 |
|
Oct 2, 2026
|
22.96 | 23.95 | 22.88 | 23.13 | 23.13 | 22,700 |
|
Oct 1, 2026
|
23.79 | 23.83 | 22.45 | 22.73 | 22.73 | 13,900 |
|
Sep 30, 2026
|
23.72 | 24.23 | 23.63 | 23.68 | 23.68 | 74,200 |
|
Sep 29, 2026
|
23.70 | 23.75 | 22.90 | 23.58 | 23.58 | 63,100 |
|
Sep 28, 2026
|
23.47 | 24.36 | 23.26 | 24.11 | 24.11 | 72,400 |
|
Sep 25, 2026
|
24.33 | 24.62 | 23.45 | 23.65 | 23.65 | 52,300 |
|
Sep 24, 2026
|
23.87 | 24.72 | 23.23 | 24.47 | 24.47 | 58,200 |
|
Sep 23, 2026
|
26.22 | 26.31 | 23.58 | 23.84 | 23.84 | 39,700 |
|
Sep 22, 2026
|
26.39 | 27.03 | 26.11 | 26.26 | 26.26 | 80,500 |
|
Sep 21, 2026
|
26.50 | 26.80 | 26.00 | 26.79 | 26.79 | 138,400 |
|
Sep 18, 2026
|
26.38 | 26.48 | 25.74 | 26.46 | 26.46 | 192,300 |
|
Sep 17, 2026
|
26.98 | 26.98 | 26.09 | 26.44 | 26.44 | 406,700 |
|
Sep 16, 2026
|
27.17 | 27.19 | 25.72 | 26.66 | 26.66 | 39,100 |
|
Sep 15, 2026
|
27.23 | 27.71 | 26.53 | 27.16 | 27.16 | 111,000 |
|
Sep 14, 2026
|
27.20 | 27.72 | 26.90 | 27.23 | 27.23 | 62,600 |
|
Sep 11, 2026
|
27.03 | 28.00 | 26.25 | 27.32 | 27.32 | 89,100 |
|
Sep 10, 2026
|
25.21 | 27.41 | 25.21 | 26.91 | 26.91 | 236,300 |
|
Sep 9, 2026
|
27.10 | 27.10 | 25.50 | 25.60 | 25.60 | 132,800 |
|
Sep 8, 2026
|
26.87 | 27.80 | 25.63 | 27.25 | 27.25 | 304,100 |
|
Sep 4, 2026
|
26.11 | 27.90 | 24.48 | 27.40 | 27.40 | 114,500 |
|
Sep 3, 2026
|
27.67 | 27.96 | 25.91 | 26.12 | 26.12 | 423,800 |
|
Sep 2, 2026
|
27.93 | 28.16 | 26.77 | 27.50 | 27.50 | 237,100 |
|
Sep 1, 2026
|
27.41 | 28.80 | 27.06 | 27.76 | 27.76 | 211,200 |
|
Aug 31, 2026
|
28.85 | 29.91 | 27.27 | 27.69 | 27.69 | 94,500 |
|
Aug 28, 2026
|
29.38 | 30.55 | 28.60 | 28.85 | 28.85 | 205,200 |
|
Aug 27, 2026
|
30.30 | 30.39 | 28.85 | 29.29 | 29.29 | 36,700 |
|
Aug 26, 2026
|
30.43 | 32.57 | 29.57 | 30.41 | 30.41 | 91,000 |
|
Aug 25, 2026
|
30.96 | 31.82 | 30.07 | 30.85 | 30.85 | 258,300 |
|
Aug 24, 2026
|
30.45 | 31.41 | 29.54 | 31.12 | 31.12 | 29,700 |
|
Aug 21, 2026
|
29.48 | 30.45 | 27.00 | 30.45 | 30.45 | 69,600 |
|
Aug 20, 2026
|
27.76 | 29.60 | 27.10 | 29.43 | 29.43 | 366,600 |
|
Aug 19, 2026
|
25.01 | 27.85 | 24.63 | 27.85 | 27.85 | 92,800 |
|
Aug 18, 2026
|
24.05 | 25.64 | 23.90 | 24.69 | 24.69 | 331,400 |
|
Aug 17, 2026
|
23.15 | 26.75 | 22.96 | 23.90 | 23.90 | 49,700 |
|
Aug 14, 2026
|
23.24 | 24.48 | 22.52 | 23.50 | 23.50 | 75,800 |
|
Aug 13, 2026
|
22.89 | 23.42 | 22.23 | 23.21 | 23.21 | 411,300 |
|
Aug 12, 2026
|
23.01 | 23.02 | 21.48 | 22.54 | 22.54 | 86,500 |
|
Aug 11, 2026
|
22.65 | 23.56 | 21.76 | 22.35 | 22.35 | 61,500 |
|
Aug 10, 2026
|
23.76 | 24.25 | 22.60 | 22.60 | 22.60 | 246,800 |
|
Aug 7, 2026
|
23.49 | 25.04 | 23.33 | 23.97 | 23.97 | 62,800 |
|
Aug 6, 2026
|
23.72 | 23.72 | 22.60 | 23.46 | 23.46 | 42,300 |
|
Aug 5, 2026
|
22.75 | 23.60 | 22.61 | 23.48 | 23.48 | 5,200 |
|
Aug 4, 2026
|
22.46 | 22.77 | 21.85 | 22.75 | 22.75 | 32,900 |
|
Aug 3, 2026
|
21.64 | 23.33 | 21.50 | 22.13 | 22.13 | 113,200 |
|
Jul 31, 2026
|
21.19 | 21.65 | 20.20 | 21.65 | 21.65 | 21,100 |
|
Jul 30, 2026
|
22.10 | 22.50 | 19.22 | 21.19 | 21.19 | 149,000 |
|
Jul 29, 2026
|
22.67 | 23.30 | 21.58 | 21.85 | 21.85 | 117,600 |
|
Jul 28, 2026
|
22.92 | 23.59 | 22.51 | 22.67 | 22.67 | 86,100 |
|
Jul 27, 2026
|
23.76 | 24.10 | 22.55 | 22.92 | 22.92 | 187,200 |
|
Jul 24, 2026
|
22.89 | 23.92 | 22.50 | 23.68 | 23.68 | 38,500 |
|
Jul 23, 2026
|
23.70 | 23.73 | 22.51 | 22.88 | 22.88 | 94,200 |
|
Jul 22, 2026
|
24.50 | 24.75 | 22.57 | 23.48 | 23.48 | 254,900 |
|
Jul 21, 2026
|
23.25 | 24.55 | 22.95 | 23.70 | 23.70 | 85,100 |
|
Jul 20, 2026
|
24.40 | 24.70 | 22.80 | 23.40 | 23.40 | 109,100 |
|
Jul 17, 2026
|
23.68 | 24.64 | 23.10 | 24.64 | 24.64 | 108,300 |
|
Jul 16, 2026
|
25.21 | 25.78 | 23.24 | 23.68 | 23.68 | 193,600 |
|
Jul 15, 2026
|
23.01 | 25.59 | 22.95 | 25.24 | 25.24 | 170,500 |
|
Jul 14, 2026
|
22.60 | 24.56 | 22.60 | 23.20 | 23.20 | 100,800 |
|
Jul 13, 2026
|
24.30 | 25.74 | 23.50 | 24.00 | 24.00 | 121,300 |
|
Jul 10, 2026
|
26.50 | 27.13 | 23.16 | 23.80 | 23.80 | 143,300 |
|
Jul 9, 2026
|
26.27 | 26.64 | 25.25 | 26.48 | 26.48 | 152,100 |
|
Jul 8, 2026
|
25.50 | 26.90 | 23.75 | 26.12 | 26.12 | 45,600 |
|
Jul 7, 2026
|
22.66 | 26.21 | 22.66 | 26.00 | 26.00 | 33,800 |
|
Jul 6, 2026
|
24.65 | 25.26 | 24.29 | 25.26 | 25.26 | 62,600 |
|
Jul 2, 2026
|
25.29 | 25.36 | 22.76 | 25.26 | 25.26 | 6,900 |
|
Jul 1, 2026
|
25.09 | 25.94 | 22.26 | 24.93 | 24.93 | 12,700 |
|
Jun 30, 2026
|
23.86 | 24.98 | 23.86 | 24.76 | 24.76 | 16,200 |
|
Jun 29, 2026
|
23.89 | 24.40 | 23.74 | 24.28 | 24.28 | 5,300 |
|
Jun 26, 2026
|
22.49 | 23.71 | 22.00 | 23.31 | 23.31 | 54,300 |
|
Jun 25, 2026
|
23.07 | 23.40 | 22.17 | 22.41 | 22.41 | 18,400 |
|
Jun 24, 2026
|
23.17 | 23.75 | 22.42 | 22.96 | 22.96 | 26,400 |
|
Jun 23, 2026
|
23.21 | 23.99 | 22.76 | 23.20 | 23.20 | 74,300 |
|
Jun 22, 2026
|
22.48 | 23.25 | 22.31 | 23.25 | 23.25 | 17,000 |
|
Jun 18, 2026
|
22.40 | 22.92 | 22.14 | 22.45 | 22.45 | 38,800 |
|
Jun 17, 2026
|
22.00 | 22.95 | 21.37 | 22.36 | 22.36 | 34,500 |
|
Jun 16, 2026
|
22.14 | 22.88 | 22.00 | 22.25 | 22.25 | 58,800 |
|
Jun 15, 2026
|
21.88 | 22.95 | 21.80 | 22.44 | 22.44 | 13,100 |
|
Jun 12, 2026
|
21.90 | 23.13 | 21.90 | 22.10 | 22.10 | 24,800 |
|
Jun 11, 2026
|
22.15 | 23.17 | 22.15 | 22.63 | 22.63 | 12,300 |
|
Jun 10, 2026
|
23.27 | 23.41 | 22.01 | 22.55 | 22.55 | 13,100 |
|
Jun 9, 2026
|
23.48 | 24.30 | 22.90 | 23.32 | 23.32 | 24,800 |
|
Jun 8, 2026
|
23.75 | 23.94 | 22.75 | 23.00 | 23.00 | 39,300 |
|
Jun 5, 2026
|
23.49 | 23.92 | 22.87 | 23.49 | 23.49 | 22,900 |
|
Jun 4, 2026
|
24.24 | 24.25 | 23.21 | 23.36 | 23.36 | 22,800 |
|
Jun 3, 2026
|
22.96 | 24.11 | 22.28 | 24.04 | 24.04 | 62,100 |
|
Jun 2, 2026
|
22.29 | 24.10 | 22.01 | 22.48 | 22.48 | 65,800 |
|
Jun 1, 2026
|
23.14 | 23.14 | 21.67 | 22.53 | 22.53 | 23,900 |
|
May 29, 2026
|
23.59 | 24.21 | 22.80 | 22.80 | 22.80 | 30,300 |
|
May 28, 2026
|
24.00 | 25.00 | 23.34 | 23.34 | 23.34 | 33,300 |
|
May 27, 2026
|
23.99 | 24.70 | 23.44 | 23.55 | 23.55 | 39,900 |
|
May 26, 2026
|
23.80 | 24.70 | 22.83 | 23.80 | 23.80 | 43,300 |
|
May 22, 2026
|
25.31 | 25.53 | 23.79 | 23.80 | 23.80 | 21,100 |
|
May 21, 2026
|
24.59 | 25.60 | 24.13 | 24.56 | 24.56 | 21,000 |
|
May 20, 2026
|
24.65 | 25.43 | 23.52 | 24.06 | 24.06 | 31,500 |
|
May 19, 2026
|
24.66 | 26.60 | 23.97 | 24.68 | 24.68 | 59,100 |
|
May 18, 2026
|
25.52 | 26.70 | 24.73 | 24.94 | 24.94 | 49,100 |
|
May 15, 2026
|
28.00 | 28.00 | 24.60 | 26.04 | 26.04 | 41,500 |
|
May 14, 2026
|
28.10 | 29.70 | 27.75 | 28.60 | 28.60 | 26,100 |
|
May 13, 2026
|
28.98 | 29.08 | 27.50 | 28.70 | 28.70 | 50,400 |
|
May 12, 2026
|
28.19 | 28.78 | 28.00 | 28.68 | 28.68 | 16,800 |
|
May 11, 2026
|
29.92 | 29.92 | 27.57 | 28.47 | 28.47 | 33,500 |
|
May 8, 2026
|
30.45 | 30.45 | 29.40 | 29.81 | 29.81 | 20,900 |
|
May 7, 2026
|
30.25 | 31.00 | 29.27 | 30.40 | 30.40 | 13,600 |
|
May 6, 2026
|
32.50 | 33.63 | 29.50 | 29.98 | 29.98 | 34,400 |
|
May 5, 2026
|
29.30 | 32.65 | 26.18 | 32.37 | 32.37 | 47,600 |
|
May 4, 2026
|
30.42 | 30.69 | 29.17 | 29.70 | 29.70 | 27,800 |
|
May 1, 2026
|
31.27 | 32.01 | 29.81 | 30.94 | 30.94 | 55,300 |
|
Apr 30, 2026
|
29.66 | 31.97 | 29.66 | 30.90 | 30.90 | 46,400 |
|
Apr 29, 2026
|
31.19 | 31.75 | 29.14 | 29.80 | 29.80 | 50,400 |
|
Apr 28, 2026
|
30.91 | 32.40 | 29.83 | 31.75 | 31.75 | 88,900 |
|
Apr 27, 2026
|
28.23 | 31.00 | 28.23 | 30.70 | 30.70 | 55,000 |
|
Apr 24, 2026
|
27.34 | 28.04 | 27.34 | 28.00 | 28.00 | 15,500 |
|
Apr 23, 2026
|
27.89 | 28.12 | 26.95 | 27.03 | 27.03 | 43,600 |
|
Apr 22, 2026
|
26.40 | 28.29 | 25.72 | 27.99 | 27.99 | 49,800 |
|
Apr 21, 2026
|
27.95 | 28.20 | 26.25 | 26.58 | 26.58 | 27,600 |
|
Apr 20, 2026
|
28.02 | 28.65 | 27.95 | 28.15 | 28.15 | 32,600 |
|
Apr 17, 2026
|
28.82 | 29.23 | 28.23 | 28.30 | 28.30 | 13,500 |
|
Apr 16, 2026
|
29.49 | 29.49 | 28.57 | 29.00 | 29.00 | 8,100 |
|
Apr 15, 2026
|
28.25 | 29.80 | 28.25 | 29.49 | 29.49 | 10,200 |
|
Apr 14, 2026
|
28.06 | 29.00 | 28.00 | 28.50 | 28.50 | 15,900 |
|
Apr 13, 2026
|
26.22 | 28.05 | 25.92 | 28.05 | 28.05 | 17,400 |
|
Apr 10, 2026
|
27.82 | 28.16 | 26.06 | 27.25 | 27.25 | 52,400 |
|
Apr 9, 2026
|
27.62 | 27.82 | 27.03 | 27.82 | 27.82 | 9,400 |
|
Apr 8, 2026
|
28.84 | 28.84 | 26.86 | 27.90 | 27.90 | 13,100 |
|
Apr 7, 2026
|
25.96 | 28.50 | 25.96 | 28.50 | 28.50 | 33,500 |
|
Apr 6, 2026
|
25.20 | 27.17 | 24.75 | 25.98 | 25.98 | 53,600 |
|
Apr 2, 2026
|
24.21 | 25.56 | 23.75 | 25.40 | 25.40 | 40,200 |
|
Apr 1, 2026
|
24.81 | 26.58 | 24.60 | 24.74 | 24.74 | 107,100 |
|
Mar 31, 2026
|
24.31 | 25.00 | 23.70 | 25.00 | 25.00 | 11,900 |
|
Mar 30, 2026
|
25.74 | 25.74 | 23.90 | 23.90 | 23.90 | 10,100 |
|
Mar 27, 2026
|
26.85 | 27.18 | 25.45 | 25.97 | 25.97 | 22,400 |
|
Mar 26, 2026
|
27.12 | 27.66 | 26.54 | 26.54 | 26.54 | 65,500 |
|
Mar 25, 2026
|
26.72 | 29.06 | 26.72 | 27.24 | 27.24 | 88,100 |
|
Mar 24, 2026
|
26.85 | 27.19 | 26.60 | 26.60 | 26.60 | 7,700 |
|
Mar 23, 2026
|
27.30 | 28.40 | 26.75 | 26.93 | 26.93 | 18,900 |
|
Mar 20, 2026
|
27.01 | 27.88 | 27.00 | 27.88 | 27.88 | 19,000 |
|
Mar 19, 2026
|
28.23 | 28.94 | 26.86 | 26.93 | 26.93 | 23,000 |
|
Mar 18, 2026
|
28.69 | 29.50 | 28.19 | 28.56 | 28.56 | 12,200 |
|
Mar 17, 2026
|
28.35 | 29.35 | 27.35 | 29.35 | 29.35 | 18,300 |
|
Mar 16, 2026
|
27.37 | 28.29 | 27.11 | 27.50 | 27.50 | 7,700 |
|
Mar 13, 2026
|
28.31 | 28.60 | 26.86 | 26.86 | 26.86 | 13,400 |
|
Mar 12, 2026
|
29.53 | 29.53 | 27.78 | 28.77 | 28.77 | 13,200 |
|
Mar 11, 2026
|
26.44 | 28.00 | 26.44 | 27.97 | 27.97 | 12,600 |
|
Mar 10, 2026
|
26.10 | 26.90 | 25.75 | 26.50 | 26.50 | 31,500 |
|
Mar 9, 2026
|
26.60 | 26.60 | 24.72 | 25.65 | 25.65 | 64,800 |
|
Mar 6, 2026
|
26.60 | 26.60 | 26.00 | 26.53 | 26.53 | 10,400 |
|
Mar 5, 2026
|
25.63 | 27.00 | 25.63 | 26.52 | 26.52 | 9,800 |
|
Mar 4, 2026
|
24.87 | 27.00 | 24.87 | 26.83 | 26.83 | 14,600 |
|
Mar 3, 2026
|
24.76 | 25.50 | 24.31 | 25.16 | 25.16 | 23,600 |
|
Mar 2, 2026
|
24.08 | 24.81 | 23.11 | 24.68 | 24.68 | 18,700 |
|
Feb 27, 2026
|
22.90 | 24.08 | 22.90 | 24.08 | 24.08 | 18,500 |
|
Feb 26, 2026
|
22.92 | 24.30 | 22.92 | 24.30 | 24.30 | 12,000 |
|
Feb 25, 2026
|
23.81 | 24.69 | 22.31 | 22.73 | 22.73 | 21,400 |
|
Feb 24, 2026
|
25.23 | 25.23 | 23.54 | 23.65 | 23.65 | 36,100 |
|
Feb 23, 2026
|
25.50 | 25.50 | 24.40 | 24.83 | 24.83 | 10,600 |
|
Feb 20, 2026
|
23.61 | 25.46 | 23.61 | 25.36 | 25.36 | 14,300 |
|
Feb 19, 2026
|
23.90 | 24.00 | 23.61 | 23.61 | 23.61 | 10,000 |
|
Feb 18, 2026
|
21.75 | 24.30 | 21.75 | 23.82 | 23.82 | 36,700 |
|
Feb 17, 2026
|
23.50 | 24.20 | 23.06 | 23.50 | 23.50 | 31,400 |
|
Feb 13, 2026
|
22.20 | 23.39 | 22.20 | 23.39 | 23.39 | 23,600 |
|
Feb 12, 2026
|
22.05 | 22.94 | 21.50 | 22.42 | 22.42 | 17,400 |
|
Feb 11, 2026
|
21.19 | 22.10 | 21.00 | 21.50 | 21.50 | 7,600 |
|
Feb 10, 2026
|
19.56 | 21.32 | 19.56 | 21.17 | 21.17 | 26,800 |
|
Feb 9, 2026
|
20.42 | 20.76 | 19.52 | 19.80 | 19.80 | 32,700 |
|
Feb 6, 2026
|
21.87 | 21.87 | 20.00 | 20.06 | 20.06 | 9,100 |
|
Feb 5, 2026
|
22.67 | 23.50 | 19.86 | 20.37 | 20.37 | 15,300 |
|
Feb 4, 2026
|
22.96 | 24.04 | 22.72 | 22.72 | 22.72 | 22,700 |
|
Feb 3, 2026
|
22.25 | 24.25 | 22.25 | 24.25 | 24.25 | 10,900 |
|
Feb 2, 2026
|
25.00 | 25.00 | 24.74 | 24.75 | 24.75 | 9,800 |
|
Jan 30, 2026
|
24.39 | 24.99 | 24.07 | 24.54 | 24.54 | 6,600 |
|
Jan 29, 2026
|
25.00 | 25.42 | 22.32 | 24.26 | 24.26 | 15,200 |
|
Jan 28, 2026
|
26.00 | 26.98 | 24.13 | 24.75 | 24.75 | 9,700 |
|
Jan 27, 2026
|
25.10 | 25.10 | 24.40 | 24.50 | 24.50 | 11,200 |
|
Jan 26, 2026
|
24.90 | 25.25 | 24.90 | 25.00 | 25.00 | 6,400 |
|
Jan 23, 2026
|
24.20 | 25.64 | 24.20 | 24.55 | 24.55 | 12,800 |
|
Jan 22, 2026
|
24.43 | 24.51 | 23.77 | 24.38 | 24.38 | 6,700 |
|
Jan 21, 2026
|
24.90 | 24.92 | 24.50 | 24.69 | 24.69 | 4,300 |
|
Jan 20, 2026
|
23.06 | 24.82 | 23.06 | 24.70 | 24.70 | 20,300 |
|
Jan 16, 2026
|
24.00 | 24.83 | 23.36 | 23.50 | 23.50 | 15,800 |
|
Jan 15, 2026
|
24.72 | 25.54 | 23.63 | 24.00 | 24.00 | 6,200 |
|
Jan 14, 2026
|
25.00 | 25.33 | 23.14 | 24.00 | 24.00 | 18,200 |
|
Jan 13, 2026
|
25.80 | 28.26 | 25.00 | 25.71 | 25.71 | 3,700 |
|
Jan 12, 2026
|
24.59 | 26.06 | 24.23 | 26.06 | 26.06 | 4,800 |
|
Jan 9, 2026
|
23.51 | 26.00 | 23.14 | 24.77 | 24.77 | 13,200 |
|
Jan 8, 2026
|
23.21 | 24.19 | 23.09 | 23.09 | 23.09 | 5,100 |
|
Jan 7, 2026
|
23.17 | 23.54 | 22.98 | 23.27 | 23.27 | 15,100 |
|
Jan 6, 2026
|
23.71 | 23.71 | 22.98 | 22.98 | 22.98 | 4,300 |
|
Jan 5, 2026
|
23.77 | 24.00 | 23.50 | 23.74 | 23.74 | 5,300 |
|
Jan 2, 2026
|
23.09 | 24.92 | 22.80 | 23.82 | 23.82 | 6,300 |
|
Dec 31, 2025
|
22.50 | 23.49 | 22.50 | 22.98 | 22.98 | 5,700 |
|
Dec 30, 2025
|
22.40 | 23.83 | 22.40 | 23.41 | 23.41 | 4,200 |
|
Dec 29, 2025
|
23.84 | 23.84 | 22.70 | 23.18 | 23.18 | 10,500 |
|
Dec 26, 2025
|
24.60 | 24.60 | 23.24 | 23.76 | 23.76 | 5,600 |
|
Dec 24, 2025
|
23.29 | 24.18 | 23.29 | 23.89 | 23.89 | 2,000 |
|
Dec 23, 2025
|
23.50 | 24.02 | 22.46 | 23.29 | 23.29 | 9,700 |
|
Dec 22, 2025
|
22.10 | 23.96 | 22.10 | 23.10 | 23.10 | 6,900 |
|
Dec 19, 2025
|
23.35 | 23.75 | 22.11 | 22.19 | 22.19 | 8,500 |
|
Dec 18, 2025
|
22.70 | 24.00 | 22.19 | 23.19 | 23.19 | 8,500 |
|
Dec 17, 2025
|
24.64 | 25.03 | 23.81 | 23.92 | 23.92 | 16,500 |
|
Dec 16, 2025
|
24.34 | 24.86 | 24.02 | 24.02 | 24.02 | 12,600 |
|
Dec 15, 2025
|
24.00 | 24.68 | 24.00 | 24.06 | 24.06 | 2,500 |
|
Dec 12, 2025
|
24.02 | 24.97 | 24.02 | 24.97 | 24.97 | 6,400 |
|
Dec 11, 2025
|
23.99 | 25.35 | 23.99 | 24.95 | 24.95 | 5,600 |
|
Dec 10, 2025
|
23.92 | 25.62 | 23.92 | 24.17 | 24.17 | 10,300 |
|
Dec 9, 2025
|
24.84 | 24.99 | 24.30 | 24.45 | 24.45 | 7,400 |
|
Dec 8, 2025
|
24.84 | 24.97 | 24.49 | 24.86 | 24.86 | 5,100 |
|
Dec 5, 2025
|
25.01 | 25.05 | 24.00 | 24.02 | 24.02 | 4,700 |
|
Dec 4, 2025
|
26.00 | 26.00 | 23.84 | 24.61 | 24.61 | 7,100 |
|
Dec 3, 2025
|
23.09 | 25.50 | 23.09 | 25.40 | 25.40 | 15,500 |
|
Dec 2, 2025
|
23.60 | 24.56 | 23.06 | 24.56 | 24.56 | 15,300 |
|
Dec 1, 2025
|
24.28 | 24.44 | 22.50 | 22.57 | 22.57 | 24,200 |
|
Nov 28, 2025
|
24.71 | 24.99 | 24.33 | 24.33 | 24.33 | 2,100 |
|
Nov 26, 2025
|
24.45 | 24.49 | 23.50 | 23.75 | 23.75 | 4,700 |
|
Nov 25, 2025
|
24.15 | 24.15 | 22.00 | 22.28 | 22.28 | 23,700 |
|
Nov 24, 2025
|
24.85 | 25.45 | 23.67 | 24.59 | 24.59 | 15,500 |
|
Nov 21, 2025
|
25.60 | 25.60 | 24.50 | 24.50 | 24.50 | 6,800 |
|
Nov 20, 2025
|
26.75 | 28.50 | 25.22 | 25.62 | 25.62 | 29,600 |
|
Nov 19, 2025
|
24.10 | 27.29 | 23.58 | 26.25 | 26.25 | 35,700 |
|
Nov 18, 2025
|
21.39 | 23.45 | 20.21 | 23.38 | 23.38 | 35,000 |
|
Nov 17, 2025
|
19.08 | 21.49 | 19.08 | 21.03 | 21.03 | 17,900 |
|
Nov 14, 2025
|
19.61 | 19.70 | 18.50 | 19.33 | 19.33 | 17,400 |
|
Nov 13, 2025
|
19.40 | 19.90 | 19.26 | 19.52 | 19.52 | 8,300 |
|
Nov 12, 2025
|
20.90 | 21.00 | 19.40 | 20.00 | 20.00 | 15,900 |
|
Nov 11, 2025
|
20.14 | 20.46 | 20.07 | 20.19 | 20.19 | 8,000 |
|
Nov 10, 2025
|
19.99 | 20.24 | 19.99 | 20.24 | 20.24 | 1,300 |
|
Nov 7, 2025
|
20.02 | 20.50 | 19.90 | 20.00 | 20.00 | 4,400 |
|
Nov 6, 2025
|
21.41 | 21.41 | 20.00 | 20.28 | 20.28 | 3,200 |
|
Nov 5, 2025
|
20.05 | 20.95 | 19.75 | 20.65 | 20.65 | 4,500 |
|
Nov 4, 2025
|
20.00 | 22.28 | 19.00 | 20.07 | 20.07 | 9,000 |
|
Nov 3, 2025
|
21.18 | 21.18 | 19.51 | 19.97 | 19.97 | 4,500 |
|
Oct 31, 2025
|
20.66 | 20.66 | 19.98 | 20.50 | 20.50 | 6,000 |
