XETRA - Delayed Quote
EUR
PUMA SE (PUM.DE)
26.62
+1.41
(+5.59%)
At close: October 30 at 5:35:10 PM GMT+1
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
25.72 | 27.31 | 25.72 | 26.62 | 26.62 | 2,078,880 |
|
Oct 29, 2026
|
25.15 | 25.44 | 24.80 | 25.21 | 25.21 | 685,311 |
|
Oct 28, 2026
|
24.69 | 25.15 | 24.41 | 25.12 | 25.12 | 363,743 |
|
Oct 27, 2026
|
25.50 | 25.50 | 24.72 | 24.81 | 24.81 | 526,140 |
|
Oct 26, 2026
|
25.09 | 25.78 | 24.69 | 25.47 | 25.47 | 577,552 |
|
Oct 23, 2026
|
25.09 | 25.09 | 24.57 | 25.01 | 25.01 | 540,924 |
|
Oct 22, 2026
|
25.38 | 25.46 | 24.88 | 25.10 | 25.10 | 479,142 |
|
Oct 21, 2026
|
24.48 | 25.55 | 23.93 | 25.51 | 25.51 | 969,994 |
|
Oct 20, 2026
|
24.60 | 24.75 | 24.15 | 24.51 | 24.51 | 346,129 |
|
Oct 19, 2026
|
24.01 | 24.68 | 24.01 | 24.57 | 24.57 | 427,361 |
|
Oct 16, 2026
|
24.29 | 24.50 | 23.84 | 24.24 | 24.24 | 536,447 |
|
Oct 15, 2026
|
23.84 | 24.37 | 23.84 | 24.19 | 24.19 | 513,772 |
|
Oct 14, 2026
|
23.50 | 23.95 | 23.40 | 23.55 | 23.55 | 386,787 |
|
Oct 13, 2026
|
23.08 | 23.65 | 23.03 | 23.41 | 23.41 | 435,904 |
|
Oct 12, 2026
|
23.03 | 23.47 | 22.80 | 23.18 | 23.18 | 463,512 |
|
Oct 9, 2026
|
22.55 | 23.04 | 22.41 | 22.98 | 22.98 | 534,965 |
|
Oct 8, 2026
|
22.94 | 23.06 | 22.27 | 22.40 | 22.40 | 615,590 |
|
Oct 7, 2026
|
21.98 | 23.16 | 21.91 | 23.00 | 23.00 | 806,746 |
|
Oct 6, 2026
|
22.09 | 22.36 | 21.81 | 22.16 | 22.16 | 418,018 |
|
Oct 5, 2026
|
22.23 | 22.55 | 21.71 | 21.85 | 21.85 | 473,646 |
|
Oct 2, 2026
|
22.02 | 22.80 | 21.76 | 22.16 | 22.16 | 703,556 |
|
Oct 1, 2026
|
22.37 | 22.79 | 22.20 | 22.31 | 22.31 | 627,142 |
|
Sep 30, 2026
|
22.53 | 22.86 | 21.94 | 22.80 | 22.80 | 981,197 |
|
Sep 29, 2026
|
22.94 | 23.15 | 22.53 | 22.53 | 22.53 | 561,018 |
|
Sep 28, 2026
|
22.64 | 22.96 | 22.51 | 22.87 | 22.87 | 665,689 |
|
Sep 25, 2026
|
22.30 | 22.41 | 21.98 | 22.36 | 22.36 | 489,651 |
|
Sep 24, 2026
|
22.37 | 22.68 | 22.14 | 22.14 | 22.14 | 468,472 |
|
Sep 23, 2026
|
22.85 | 22.87 | 21.78 | 22.30 | 22.30 | 601,436 |
|
Sep 22, 2026
|
22.21 | 22.92 | 22.12 | 22.75 | 22.75 | 511,313 |
|
Sep 21, 2026
|
22.20 | 22.41 | 21.53 | 22.31 | 22.31 | 368,809 |
|
Sep 18, 2026
|
22.00 | 22.38 | 21.94 | 21.99 | 21.99 | 762,349 |
|
Sep 17, 2026
|
22.60 | 22.75 | 22.00 | 22.00 | 22.00 | 531,470 |
|
Sep 16, 2026
|
21.80 | 22.50 | 21.58 | 22.36 | 22.36 | 743,453 |
|
Sep 15, 2026
|
21.73 | 22.38 | 21.62 | 21.81 | 21.81 | 671,067 |
|
Sep 14, 2026
|
21.74 | 21.88 | 21.27 | 21.71 | 21.71 | 533,229 |
|
Sep 11, 2026
|
21.93 | 22.18 | 21.40 | 21.69 | 21.69 | 779,823 |
|
Sep 10, 2026
|
22.71 | 22.71 | 21.95 | 22.22 | 22.22 | 924,427 |
|
Sep 9, 2026
|
22.86 | 23.09 | 22.62 | 22.75 | 22.75 | 829,416 |
|
Sep 8, 2026
|
23.31 | 23.57 | 23.00 | 23.13 | 23.13 | 879,944 |
|
Sep 7, 2026
|
23.80 | 23.88 | 23.43 | 23.53 | 23.53 | 655,335 |
|
Sep 4, 2026
|
24.20 | 24.46 | 23.75 | 23.83 | 23.83 | 650,298 |
|
Sep 3, 2026
|
24.50 | 24.52 | 23.71 | 24.26 | 24.26 | 710,791 |
|
Sep 2, 2026
|
24.21 | 24.74 | 24.15 | 24.62 | 24.62 | 562,481 |
|
Sep 1, 2026
|
25.15 | 25.27 | 24.47 | 24.52 | 24.52 | 731,931 |
|
Aug 31, 2026
|
25.63 | 25.84 | 25.29 | 25.42 | 25.42 | 252,603 |
|
Aug 28, 2026
|
26.25 | 26.29 | 25.44 | 25.63 | 25.63 | 471,320 |
|
Aug 27, 2026
|
24.90 | 26.26 | 24.90 | 26.02 | 26.02 | 595,600 |
|
Aug 26, 2026
|
25.09 | 25.41 | 24.95 | 25.00 | 25.00 | 458,192 |
|
Aug 25, 2026
|
25.30 | 25.54 | 24.50 | 25.00 | 25.00 | 490,967 |
|
Aug 24, 2026
|
25.06 | 25.46 | 25.05 | 25.29 | 25.29 | 460,781 |
|
Aug 21, 2026
|
25.01 | 25.25 | 24.95 | 25.02 | 25.02 | 451,547 |
|
Aug 20, 2026
|
25.50 | 25.56 | 24.72 | 25.06 | 25.06 | 801,747 |
|
Aug 19, 2026
|
25.61 | 25.97 | 25.53 | 25.53 | 25.53 | 311,646 |
|
Aug 18, 2026
|
25.50 | 25.85 | 25.46 | 25.83 | 25.83 | 327,594 |
|
Aug 17, 2026
|
26.45 | 26.53 | 25.54 | 25.63 | 25.63 | 638,742 |
|
Aug 14, 2026
|
26.66 | 27.20 | 26.53 | 26.53 | 26.53 | 337,945 |
|
Aug 13, 2026
|
27.49 | 27.49 | 26.56 | 26.64 | 26.64 | 319,055 |
|
Aug 12, 2026
|
26.71 | 27.01 | 26.39 | 26.69 | 26.69 | 349,304 |
|
Aug 11, 2026
|
27.07 | 27.37 | 26.44 | 26.66 | 26.66 | 455,239 |
|
Aug 10, 2026
|
27.23 | 27.66 | 26.98 | 27.17 | 27.17 | 354,074 |
|
Aug 7, 2026
|
27.28 | 27.65 | 26.99 | 27.11 | 27.11 | 313,727 |
|
Aug 6, 2026
|
26.80 | 27.57 | 26.76 | 27.31 | 27.31 | 372,837 |
|
Aug 5, 2026
|
27.14 | 27.27 | 26.37 | 26.86 | 26.86 | 605,301 |
|
Aug 4, 2026
|
27.00 | 27.45 | 26.80 | 27.22 | 27.22 | 609,914 |
|
Aug 3, 2026
|
27.21 | 28.64 | 27.00 | 27.32 | 27.32 | 743,695 |
|
Jul 31, 2026
|
28.21 | 28.21 | 26.22 | 27.50 | 27.50 | 1,503,877 |
|
Jul 30, 2026
|
28.48 | 28.48 | 27.50 | 28.20 | 28.20 | 603,895 |
|
Jul 29, 2026
|
29.34 | 29.61 | 28.78 | 28.89 | 28.89 | 664,673 |
|
Jul 28, 2026
|
28.82 | 29.20 | 28.66 | 29.20 | 29.20 | 456,552 |
|
Jul 27, 2026
|
28.20 | 28.86 | 28.00 | 28.49 | 28.49 | 484,106 |
|
Jul 24, 2026
|
27.06 | 28.11 | 26.92 | 27.99 | 27.99 | 726,043 |
|
Jul 23, 2026
|
28.43 | 28.54 | 27.23 | 27.49 | 27.49 | 643,397 |
|
Jul 22, 2026
|
28.58 | 29.01 | 28.44 | 28.64 | 28.64 | 356,769 |
|
Jul 21, 2026
|
29.36 | 29.46 | 28.64 | 28.64 | 28.64 | 460,743 |
|
Jul 20, 2026
|
28.40 | 29.53 | 28.30 | 29.30 | 29.30 | 439,291 |
|
Jul 17, 2026
|
28.77 | 29.08 | 28.62 | 28.68 | 28.68 | 357,125 |
|
Jul 16, 2026
|
29.27 | 29.45 | 28.43 | 29.37 | 29.37 | 422,737 |
|
Jul 15, 2026
|
28.64 | 29.33 | 28.06 | 29.31 | 29.31 | 486,475 |
|
Jul 14, 2026
|
28.50 | 28.80 | 28.14 | 28.34 | 28.34 | 373,547 |
|
Jul 13, 2026
|
28.09 | 28.96 | 27.94 | 28.96 | 28.96 | 750,321 |
|
Jul 10, 2026
|
27.90 | 28.23 | 27.42 | 28.18 | 28.18 | 462,332 |
|
Jul 9, 2026
|
28.14 | 28.20 | 27.59 | 28.00 | 28.00 | 377,279 |
|
Jul 8, 2026
|
27.73 | 27.83 | 26.93 | 27.61 | 27.61 | 570,308 |
|
Jul 7, 2026
|
28.00 | 28.53 | 27.99 | 28.03 | 28.03 | 551,577 |
|
Jul 6, 2026
|
26.99 | 27.93 | 26.98 | 27.93 | 27.93 | 728,871 |
|
Jul 3, 2026
|
26.79 | 26.98 | 26.46 | 26.89 | 26.89 | 375,640 |
|
Jul 2, 2026
|
27.40 | 27.72 | 26.60 | 26.73 | 26.73 | 520,577 |
|
Jul 1, 2026
|
26.62 | 27.07 | 26.05 | 27.00 | 27.00 | 907,413 |
|
Jun 30, 2026
|
26.89 | 27.05 | 26.20 | 26.58 | 26.58 | 694,162 |
|
Jun 29, 2026
|
26.80 | 26.92 | 26.48 | 26.88 | 26.88 | 798,873 |
|
Jun 26, 2026
|
26.29 | 26.84 | 26.10 | 26.80 | 26.80 | 555,188 |
|
Jun 25, 2026
|
26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
|
Jun 24, 2026
|
26.30 | 27.34 | 26.22 | 26.66 | 26.66 | 953,144 |
|
Jun 23, 2026
|
27.65 | 28.25 | 25.44 | 26.14 | 26.14 | 2,241,129 |
|
Jun 22, 2026
|
28.28 | 28.78 | 27.96 | 28.13 | 28.13 | 771,337 |
|
Jun 19, 2026
|
28.18 | 28.35 | 27.62 | 28.23 | 28.23 | 1,534,105 |
|
Jun 18, 2026
|
27.66 | 28.26 | 26.98 | 28.22 | 28.22 | 1,142,766 |
|
Jun 17, 2026
|
28.60 | 28.70 | 27.70 | 28.06 | 28.06 | 798,606 |
|
Jun 16, 2026
|
29.10 | 29.51 | 28.35 | 28.55 | 28.55 | 975,974 |
|
Jun 15, 2026
|
28.78 | 29.08 | 27.99 | 28.01 | 28.01 | 507,774 |
|
Jun 12, 2026
|
28.20 | 28.64 | 28.05 | 28.05 | 28.05 | 821,917 |
|
Jun 11, 2026
|
27.00 | 28.27 | 26.98 | 27.79 | 27.79 | 736,614 |
|
Jun 10, 2026
|
26.98 | 27.24 | 26.26 | 26.88 | 26.88 | 555,877 |
|
Jun 9, 2026
|
26.69 | 27.63 | 26.64 | 27.00 | 27.00 | 511,078 |
|
Jun 8, 2026
|
26.45 | 27.09 | 26.28 | 26.90 | 26.90 | 374,283 |
|
Jun 5, 2026
|
27.58 | 27.83 | 26.74 | 26.74 | 26.74 | 445,423 |
|
Jun 4, 2026
|
27.51 | 28.61 | 27.20 | 27.64 | 27.64 | 894,595 |
|
Jun 3, 2026
|
27.04 | 27.19 | 26.34 | 26.44 | 26.44 | 883,786 |
|
Jun 2, 2026
|
28.02 | 28.27 | 27.27 | 27.48 | 27.48 | 860,307 |
|
Jun 1, 2026
|
29.36 | 29.36 | 27.67 | 27.81 | 27.81 | 900,165 |
|
May 29, 2026
|
30.29 | 30.31 | 28.85 | 29.07 | 29.07 | 783,725 |
|
May 28, 2026
|
29.28 | 30.10 | 29.20 | 30.00 | 30.00 | 915,621 |
|
May 27, 2026
|
28.04 | 30.16 | 28.04 | 29.86 | 29.86 | 1,175,305 |
|
May 26, 2026
|
27.93 | 28.38 | 27.54 | 28.12 | 28.12 | 556,161 |
|
May 25, 2026
|
29.04 | 29.42 | 27.85 | 27.85 | 27.85 | 611,327 |
|
May 22, 2026
|
27.86 | 29.58 | 27.84 | 28.78 | 28.78 | 1,795,335 |
|
May 21, 2026
|
26.84 | 27.51 | 26.66 | 27.28 | 27.28 | 454,604 |
|
May 20, 2026
|
26.31 | 27.08 | 25.98 | 26.81 | 26.81 | 433,668 |
|
May 19, 2026
|
26.98 | 27.20 | 26.18 | 26.50 | 26.50 | 500,389 |
|
May 18, 2026
|
26.18 | 27.41 | 26.04 | 26.81 | 26.81 | 887,987 |
|
May 15, 2026
|
25.44 | 26.57 | 25.30 | 26.51 | 26.51 | 823,150 |
|
May 14, 2026
|
25.65 | 25.84 | 25.20 | 25.73 | 25.73 | 499,552 |
|
May 13, 2026
|
24.51 | 26.59 | 24.09 | 25.54 | 25.54 | 1,373,357 |
|
May 12, 2026
|
25.00 | 25.33 | 24.33 | 24.37 | 24.37 | 645,367 |
|
May 11, 2026
|
25.16 | 25.73 | 24.98 | 25.15 | 25.15 | 602,030 |
|
May 8, 2026
|
25.18 | 25.65 | 24.85 | 25.17 | 25.17 | 586,352 |
|
May 7, 2026
|
25.05 | 25.57 | 24.79 | 25.26 | 25.26 | 658,565 |
|
May 6, 2026
|
24.29 | 25.32 | 23.79 | 24.88 | 24.88 | 777,676 |
|
May 5, 2026
|
24.20 | 24.51 | 24.02 | 24.11 | 24.11 | 633,928 |
|
May 4, 2026
|
26.05 | 26.05 | 24.00 | 24.40 | 24.40 | 1,324,156 |
|
Apr 30, 2026
|
24.94 | 26.66 | 24.87 | 25.98 | 25.98 | 1,506,281 |
|
Apr 29, 2026
|
25.09 | 25.62 | 24.44 | 24.68 | 24.68 | 698,864 |
|
Apr 28, 2026
|
25.38 | 25.53 | 24.96 | 25.00 | 25.00 | 828,252 |
|
Apr 27, 2026
|
25.10 | 25.47 | 24.82 | 25.09 | 25.09 | 398,450 |
|
Apr 24, 2026
|
25.00 | 25.13 | 24.47 | 25.00 | 25.00 | 594,945 |
|
Apr 23, 2026
|
25.70 | 25.82 | 25.00 | 25.27 | 25.27 | 634,292 |
|
Apr 22, 2026
|
26.10 | 26.59 | 25.83 | 25.91 | 25.91 | 579,550 |
|
Apr 21, 2026
|
26.36 | 26.69 | 25.97 | 26.20 | 26.20 | 839,037 |
|
Apr 20, 2026
|
25.38 | 26.18 | 25.36 | 26.08 | 26.08 | 748,128 |
|
Apr 17, 2026
|
25.33 | 26.12 | 25.23 | 25.81 | 25.81 | 1,068,007 |
|
Apr 16, 2026
|
25.00 | 25.32 | 24.79 | 25.18 | 25.18 | 648,598 |
|
Apr 15, 2026
|
24.50 | 25.05 | 24.01 | 24.96 | 24.96 | 860,569 |
|
Apr 14, 2026
|
24.26 | 24.95 | 24.18 | 24.46 | 24.46 | 828,630 |
|
Apr 13, 2026
|
24.28 | 24.44 | 23.95 | 24.11 | 24.11 | 663,684 |
|
Apr 10, 2026
|
24.34 | 25.49 | 24.31 | 24.75 | 24.75 | 1,330,248 |
|
Apr 9, 2026
|
23.29 | 24.36 | 22.91 | 24.32 | 24.32 | 874,464 |
|
Apr 8, 2026
|
23.50 | 24.00 | 23.09 | 23.43 | 23.43 | 1,480,000 |
|
Apr 7, 2026
|
22.04 | 22.89 | 21.95 | 22.29 | 22.29 | 807,642 |
|
Apr 2, 2026
|
22.55 | 22.79 | 21.92 | 22.05 | 22.05 | 680,029 |
|
Apr 1, 2026
|
21.99 | 23.09 | 21.99 | 22.91 | 22.91 | 981,956 |
|
Mar 31, 2026
|
21.51 | 22.00 | 21.45 | 21.71 | 21.71 | 607,688 |
|
Mar 30, 2026
|
21.34 | 21.86 | 21.20 | 21.58 | 21.58 | 511,373 |
|
Mar 27, 2026
|
21.60 | 21.90 | 20.78 | 21.47 | 21.47 | 630,914 |
|
Mar 26, 2026
|
21.72 | 22.26 | 21.48 | 21.56 | 21.56 | 592,589 |
|
Mar 25, 2026
|
21.56 | 22.76 | 21.56 | 21.97 | 21.97 | 1,244,571 |
|
Mar 24, 2026
|
20.50 | 21.51 | 20.31 | 21.10 | 21.10 | 712,301 |
|
Mar 23, 2026
|
19.78 | 21.21 | 19.60 | 20.42 | 20.42 | 827,605 |
|
Mar 20, 2026
|
20.96 | 21.10 | 20.06 | 20.06 | 20.06 | 1,081,299 |
|
Mar 19, 2026
|
21.25 | 21.26 | 20.06 | 20.65 | 20.65 | 1,196,111 |
|
Mar 18, 2026
|
22.20 | 22.52 | 21.39 | 21.51 | 21.51 | 781,374 |
|
Mar 17, 2026
|
21.97 | 22.40 | 21.81 | 22.12 | 22.12 | 577,247 |
|
Mar 16, 2026
|
21.68 | 22.11 | 21.38 | 21.98 | 21.98 | 516,696 |
|
Mar 13, 2026
|
21.70 | 22.00 | 20.91 | 21.61 | 21.61 | 701,963 |
|
Mar 12, 2026
|
21.41 | 22.19 | 21.30 | 21.75 | 21.75 | 767,684 |
|
Mar 11, 2026
|
21.82 | 22.15 | 21.38 | 21.56 | 21.56 | 507,554 |
|
Mar 10, 2026
|
22.23 | 22.52 | 21.44 | 21.99 | 21.99 | 651,341 |
|
Mar 9, 2026
|
21.75 | 21.96 | 21.18 | 21.84 | 21.84 | 988,957 |
|
Mar 6, 2026
|
23.00 | 23.09 | 22.25 | 22.40 | 22.40 | 707,637 |
|
Mar 5, 2026
|
21.40 | 23.46 | 21.35 | 22.62 | 22.62 | 1,290,533 |
|
Mar 4, 2026
|
21.84 | 22.09 | 21.41 | 21.65 | 21.65 | 921,905 |
|
Mar 3, 2026
|
22.00 | 22.04 | 21.26 | 21.83 | 21.83 | 1,308,826 |
|
Mar 2, 2026
|
22.82 | 23.10 | 22.11 | 22.28 | 22.28 | 1,414,003 |
|
Feb 27, 2026
|
24.68 | 24.70 | 22.85 | 23.76 | 23.76 | 1,491,888 |
|
Feb 26, 2026
|
22.61 | 24.92 | 22.60 | 24.83 | 24.83 | 3,803,719 |
|
Feb 25, 2026
|
23.24 | 23.29 | 22.46 | 22.61 | 22.61 | 843,777 |
|
Feb 24, 2026
|
22.60 | 23.42 | 22.60 | 23.22 | 23.22 | 538,144 |
|
Feb 23, 2026
|
22.90 | 23.80 | 22.44 | 22.58 | 22.58 | 696,379 |
|
Feb 20, 2026
|
23.04 | 23.36 | 22.51 | 23.25 | 23.25 | 859,031 |
|
Feb 19, 2026
|
23.50 | 23.90 | 22.77 | 22.92 | 22.92 | 590,690 |
|
Feb 18, 2026
|
23.61 | 23.72 | 22.63 | 23.61 | 23.61 | 849,142 |
|
Feb 17, 2026
|
23.20 | 23.68 | 22.61 | 23.54 | 23.54 | 620,331 |
|
Feb 16, 2026
|
23.45 | 24.02 | 23.18 | 23.20 | 23.20 | 479,962 |
|
Feb 13, 2026
|
22.77 | 23.72 | 22.66 | 23.45 | 23.45 | 738,587 |
|
Feb 12, 2026
|
22.95 | 23.28 | 22.69 | 22.88 | 22.88 | 366,880 |
|
Feb 11, 2026
|
23.20 | 23.42 | 22.72 | 22.91 | 22.91 | 474,064 |
|
Feb 10, 2026
|
23.59 | 23.84 | 23.17 | 23.55 | 23.55 | 653,211 |
|
Feb 9, 2026
|
22.83 | 23.75 | 22.66 | 23.15 | 23.15 | 677,623 |
|
Feb 6, 2026
|
22.65 | 22.87 | 21.84 | 22.70 | 22.70 | 826,035 |
|
Feb 5, 2026
|
23.01 | 23.48 | 22.79 | 23.07 | 23.07 | 697,147 |
|
Feb 4, 2026
|
22.55 | 23.30 | 22.53 | 23.07 | 23.07 | 1,053,244 |
|
Feb 3, 2026
|
23.53 | 23.60 | 22.06 | 22.69 | 22.69 | 1,003,482 |
|
Feb 2, 2026
|
21.69 | 23.84 | 21.64 | 23.46 | 23.46 | 2,202,398 |
|
Jan 30, 2026
|
22.00 | 22.60 | 21.26 | 21.64 | 21.64 | 1,202,228 |
|
Jan 29, 2026
|
23.48 | 23.68 | 21.38 | 21.52 | 21.52 | 2,099,771 |
|
Jan 28, 2026
|
23.76 | 24.27 | 23.31 | 23.35 | 23.35 | 1,872,704 |
|
Jan 27, 2026
|
25.98 | 26.21 | 21.72 | 23.58 | 23.58 | 7,306,136 |
|
Jan 26, 2026
|
18.68 | 21.94 | 18.30 | 21.63 | 21.63 | 3,599,890 |
|
Jan 23, 2026
|
21.41 | 21.47 | 18.28 | 18.50 | 18.50 | 3,751,919 |
|
Jan 22, 2026
|
21.75 | 22.08 | 21.34 | 21.54 | 21.54 | 597,724 |
|
Jan 21, 2026
|
21.40 | 21.77 | 20.81 | 21.43 | 21.43 | 801,680 |
|
Jan 20, 2026
|
21.48 | 21.80 | 20.92 | 21.49 | 21.49 | 1,012,871 |
|
Jan 19, 2026
|
21.28 | 21.74 | 20.97 | 21.49 | 21.49 | 614,085 |
|
Jan 16, 2026
|
22.00 | 22.20 | 21.79 | 21.91 | 21.91 | 558,439 |
|
Jan 15, 2026
|
22.44 | 22.83 | 21.81 | 21.82 | 21.82 | 770,286 |
|
Jan 14, 2026
|
22.64 | 22.76 | 22.01 | 22.34 | 22.34 | 1,229,642 |
|
Jan 13, 2026
|
23.40 | 23.55 | 22.82 | 22.82 | 22.82 | 747,274 |
|
Jan 12, 2026
|
23.80 | 24.16 | 22.99 | 23.37 | 23.37 | 753,338 |
|
Jan 9, 2026
|
24.57 | 24.89 | 23.95 | 23.95 | 23.95 | 2,568,479 |
|
Jan 8, 2026
|
22.19 | 24.91 | 21.47 | 24.37 | 24.37 | 3,176,900 |
|
Jan 7, 2026
|
22.20 | 22.65 | 21.70 | 22.45 | 22.45 | 1,227,613 |
|
Jan 6, 2026
|
22.38 | 22.45 | 21.60 | 22.28 | 22.28 | 1,029,714 |
|
Jan 5, 2026
|
22.50 | 22.79 | 21.66 | 22.45 | 22.45 | 978,191 |
|
Jan 2, 2026
|
22.40 | 23.14 | 22.16 | 22.40 | 22.40 | 855,644 |
|
Dec 30, 2025
|
21.80 | 22.30 | 21.70 | 22.30 | 22.30 | 550,284 |
|
Dec 29, 2025
|
21.28 | 21.98 | 21.14 | 21.98 | 21.98 | 776,752 |
|
Dec 23, 2025
|
21.75 | 21.98 | 21.45 | 21.55 | 21.55 | 659,675 |
|
Dec 22, 2025
|
22.36 | 22.58 | 21.65 | 21.89 | 21.89 | 914,173 |
|
Dec 19, 2025
|
22.55 | 23.17 | 22.42 | 22.42 | 22.42 | 2,073,319 |
|
Dec 18, 2025
|
22.90 | 23.68 | 22.90 | 23.24 | 23.24 | 1,138,666 |
|
Dec 17, 2025
|
23.09 | 23.34 | 22.77 | 23.01 | 23.01 | 1,156,467 |
|
Dec 16, 2025
|
22.48 | 23.30 | 22.38 | 23.06 | 23.06 | 1,946,752 |
|
Dec 15, 2025
|
21.75 | 23.33 | 21.73 | 22.52 | 22.52 | 2,367,296 |
|
Dec 12, 2025
|
21.34 | 22.12 | 21.33 | 21.75 | 21.75 | 1,481,433 |
|
Dec 11, 2025
|
20.19 | 21.21 | 20.09 | 21.08 | 21.08 | 856,924 |
|
Dec 10, 2025
|
20.48 | 20.54 | 20.05 | 20.17 | 20.17 | 572,750 |
|
Dec 9, 2025
|
20.02 | 20.77 | 20.02 | 20.54 | 20.54 | 735,075 |
|
Dec 8, 2025
|
20.95 | 20.95 | 20.06 | 20.06 | 20.06 | 865,797 |
|
Dec 5, 2025
|
20.95 | 21.38 | 20.91 | 21.09 | 21.09 | 858,574 |
|
Dec 4, 2025
|
20.63 | 21.33 | 20.54 | 20.97 | 20.97 | 1,084,517 |
|
Dec 3, 2025
|
20.20 | 20.54 | 20.00 | 20.54 | 20.54 | 714,946 |
|
Dec 2, 2025
|
20.68 | 20.71 | 20.01 | 20.24 | 20.24 | 836,679 |
|
Dec 1, 2025
|
19.73 | 21.08 | 19.70 | 20.71 | 20.71 | 2,035,608 |
|
Nov 28, 2025
|
19.61 | 20.21 | 19.51 | 19.95 | 19.95 | 1,591,861 |
|
Nov 27, 2025
|
19.18 | 20.22 | 19.04 | 20.22 | 20.22 | 4,388,510 |
|
Nov 26, 2025
|
16.16 | 17.14 | 16.08 | 17.00 | 17.00 | 1,296,693 |
|
Nov 25, 2025
|
15.42 | 16.05 | 15.35 | 15.91 | 15.91 | 881,593 |
|
Nov 24, 2025
|
15.85 | 15.94 | 15.40 | 15.56 | 15.56 | 1,263,766 |
|
Nov 21, 2025
|
15.48 | 16.01 | 15.42 | 15.63 | 15.63 | 975,598 |
|
Nov 20, 2025
|
15.80 | 15.81 | 15.41 | 15.61 | 15.61 | 829,110 |
|
Nov 19, 2025
|
15.50 | 15.90 | 15.45 | 15.61 | 15.61 | 870,894 |
|
Nov 18, 2025
|
15.70 | 15.74 | 15.30 | 15.45 | 15.45 | 989,179 |
|
Nov 17, 2025
|
16.26 | 16.32 | 15.76 | 15.94 | 15.94 | 1,064,510 |
|
Nov 14, 2025
|
16.70 | 16.70 | 16.22 | 16.28 | 16.28 | 629,783 |
|
Nov 13, 2025
|
16.94 | 17.23 | 16.73 | 16.78 | 16.78 | 706,616 |
|
Nov 12, 2025
|
17.06 | 17.07 | 16.65 | 16.88 | 16.88 | 827,231 |
|
Nov 11, 2025
|
16.39 | 17.26 | 16.27 | 16.82 | 16.82 | 1,240,366 |
|
Nov 10, 2025
|
16.25 | 16.53 | 16.08 | 16.22 | 16.22 | 1,107,474 |
|
Nov 7, 2025
|
16.30 | 16.36 | 15.66 | 15.88 | 15.88 | 1,240,927 |
|
Nov 6, 2025
|
16.97 | 17.09 | 16.16 | 16.16 | 16.16 | 1,378,195 |
|
Nov 5, 2025
|
17.32 | 17.46 | 16.71 | 16.91 | 16.91 | 1,704,726 |
|
Nov 4, 2025
|
17.44 | 17.79 | 17.33 | 17.50 | 17.50 | 1,483,193 |
|
Nov 3, 2025
|
18.26 | 18.38 | 17.50 | 17.50 | 17.50 | 1,662,716 |
|
Oct 31, 2025
|
18.85 | 19.24 | 18.25 | 18.42 | 18.42 | 1,486,476 |
|
Oct 30, 2025
|
21.01 | 21.01 | 18.62 | 18.78 | 18.78 | 2,205,871 |
