OTC Markets OTCPK - Delayed Quote
USD
Siemens Healthineers AG (SMMNY)
23.83
-0.12
(-0.50%)
At close: October 30 at 3:59:53 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
|
23.90 | 23.90 | 23.76 | 23.83 | 23.83 | 7,893 |
|
Oct 29, 2026
|
23.86 | 23.97 | 23.67 | 23.97 | 23.97 | 18,400 |
|
Oct 28, 2026
|
23.70 | 23.76 | 23.62 | 23.74 | 23.74 | 24,400 |
|
Oct 27, 2026
|
23.39 | 23.39 | 23.28 | 23.28 | 23.28 | 30,300 |
|
Oct 26, 2026
|
23.25 | 23.66 | 23.25 | 23.56 | 23.56 | 56,900 |
|
Oct 23, 2026
|
23.30 | 23.44 | 23.24 | 23.44 | 23.44 | 52,100 |
|
Oct 22, 2026
|
23.42 | 23.46 | 23.35 | 23.40 | 23.40 | 57,800 |
|
Oct 21, 2026
|
23.48 | 23.48 | 23.25 | 23.39 | 23.39 | 26,500 |
|
Oct 20, 2026
|
23.18 | 23.35 | 23.17 | 23.27 | 23.27 | 33,400 |
|
Oct 19, 2026
|
22.91 | 22.94 | 22.77 | 22.91 | 22.91 | 32,200 |
|
Oct 16, 2026
|
23.36 | 23.36 | 23.11 | 23.13 | 23.13 | 45,700 |
|
Oct 15, 2026
|
22.62 | 22.88 | 22.60 | 22.87 | 22.87 | 52,800 |
|
Oct 14, 2026
|
22.30 | 22.32 | 22.08 | 22.32 | 22.32 | 31,400 |
|
Oct 13, 2026
|
22.29 | 22.34 | 22.11 | 22.32 | 22.32 | 63,600 |
|
Oct 12, 2026
|
22.02 | 22.10 | 21.98 | 22.06 | 22.06 | 78,000 |
|
Oct 9, 2026
|
21.64 | 21.95 | 21.64 | 21.95 | 21.95 | 60,200 |
|
Oct 8, 2026
|
21.47 | 21.64 | 21.39 | 21.64 | 21.64 | 50,300 |
|
Oct 7, 2026
|
21.45 | 21.58 | 21.37 | 21.52 | 21.52 | 36,900 |
|
Oct 6, 2026
|
21.66 | 21.66 | 21.29 | 21.33 | 21.33 | 62,300 |
|
Oct 5, 2026
|
20.80 | 21.09 | 20.79 | 21.08 | 21.08 | 85,800 |
|
Oct 2, 2026
|
21.37 | 21.37 | 21.22 | 21.29 | 21.29 | 66,100 |
|
Oct 1, 2026
|
21.35 | 21.38 | 20.93 | 21.09 | 21.09 | 91,700 |
|
Sep 30, 2026
|
21.60 | 21.62 | 21.40 | 21.44 | 21.44 | 151,300 |
|
Sep 29, 2026
|
21.94 | 22.00 | 21.74 | 21.94 | 21.94 | 59,300 |
|
Sep 28, 2026
|
21.97 | 22.17 | 21.88 | 22.09 | 22.09 | 107,100 |
|
Sep 25, 2026
|
21.43 | 21.61 | 21.39 | 21.57 | 21.57 | 64,100 |
|
Sep 24, 2026
|
21.08 | 21.25 | 20.98 | 21.16 | 21.16 | 109,000 |
|
Sep 23, 2026
|
21.32 | 21.34 | 21.03 | 21.13 | 21.13 | 92,100 |
|
Sep 22, 2026
|
21.54 | 21.57 | 21.36 | 21.41 | 21.41 | 59,500 |
|
Sep 21, 2026
|
21.55 | 21.82 | 21.50 | 21.80 | 21.80 | 65,000 |
|
Sep 18, 2026
|
21.75 | 21.81 | 21.60 | 21.71 | 21.71 | 76,000 |
|
Sep 17, 2026
|
22.09 | 22.17 | 22.00 | 22.07 | 22.07 | 190,000 |
|
Sep 16, 2026
|
22.27 | 22.35 | 21.88 | 21.96 | 21.96 | 65,100 |
|
Sep 15, 2026
|
22.49 | 22.55 | 22.36 | 22.37 | 22.37 | 271,400 |
|
Sep 14, 2026
|
22.47 | 22.58 | 22.39 | 22.52 | 22.52 | 75,100 |
|
Sep 11, 2026
|
22.34 | 22.34 | 22.06 | 22.11 | 22.11 | 351,100 |
|
Sep 10, 2026
|
22.24 | 22.37 | 22.18 | 22.18 | 22.18 | 83,200 |
|
Sep 9, 2026
|
22.38 | 22.45 | 22.29 | 22.39 | 22.39 | 53,200 |
|
Sep 8, 2026
|
22.57 | 22.63 | 22.47 | 22.54 | 22.54 | 158,900 |
|
Sep 4, 2026
|
22.65 | 22.74 | 22.55 | 22.59 | 22.59 | 34,100 |
|
Sep 3, 2026
|
22.91 | 22.96 | 22.35 | 22.55 | 22.55 | 60,500 |
|
Sep 2, 2026
|
22.49 | 22.81 | 22.49 | 22.75 | 22.75 | 41,800 |
|
Sep 1, 2026
|
22.88 | 22.89 | 22.61 | 22.66 | 22.66 | 16,800 |
|
Aug 31, 2026
|
22.84 | 22.84 | 22.64 | 22.68 | 22.68 | 26,800 |
|
Aug 28, 2026
|
22.97 | 23.02 | 22.80 | 22.80 | 22.80 | 18,300 |
|
Aug 27, 2026
|
22.67 | 22.87 | 22.60 | 22.79 | 22.79 | 30,300 |
|
Aug 26, 2026
|
22.98 | 23.00 | 22.86 | 22.90 | 22.90 | 25,100 |
|
Aug 25, 2026
|
23.19 | 23.19 | 23.09 | 23.11 | 23.11 | 25,100 |
|
Aug 24, 2026
|
23.51 | 23.63 | 23.49 | 23.50 | 23.50 | 26,800 |
|
Aug 21, 2026
|
23.13 | 23.48 | 23.13 | 23.41 | 23.41 | 20,500 |
|
Aug 20, 2026
|
23.23 | 23.32 | 23.09 | 23.09 | 23.09 | 29,300 |
|
Aug 19, 2026
|
22.93 | 23.37 | 22.93 | 23.37 | 23.37 | 44,500 |
|
Aug 18, 2026
|
22.70 | 22.85 | 22.70 | 22.80 | 22.80 | 38,000 |
|
Aug 17, 2026
|
22.51 | 22.58 | 22.47 | 22.48 | 22.48 | 26,900 |
|
Aug 14, 2026
|
22.82 | 22.85 | 22.67 | 22.72 | 22.72 | 39,400 |
|
Aug 13, 2026
|
22.54 | 22.56 | 22.44 | 22.49 | 22.49 | 17,600 |
|
Aug 12, 2026
|
22.69 | 22.71 | 22.47 | 22.51 | 22.51 | 33,000 |
|
Aug 11, 2026
|
22.72 | 22.85 | 22.68 | 22.80 | 22.80 | 23,400 |
|
Aug 10, 2026
|
22.54 | 22.67 | 22.54 | 22.56 | 22.56 | 27,400 |
|
Aug 7, 2026
|
22.75 | 22.84 | 22.65 | 22.81 | 22.81 | 27,900 |
|
Aug 6, 2026
|
22.65 | 22.69 | 22.43 | 22.48 | 22.48 | 27,900 |
|
Aug 5, 2026
|
22.59 | 22.67 | 22.50 | 22.67 | 22.67 | 37,300 |
|
Aug 4, 2026
|
22.61 | 22.65 | 22.40 | 22.51 | 22.51 | 54,700 |
|
Aug 3, 2026
|
22.54 | 22.66 | 22.37 | 22.50 | 22.50 | 33,300 |
|
Jul 31, 2026
|
21.31 | 21.38 | 21.09 | 21.38 | 21.38 | 125,300 |
|
Jul 30, 2026
|
21.35 | 21.51 | 21.19 | 21.51 | 21.51 | 82,700 |
|
Jul 29, 2026
|
21.11 | 21.51 | 21.08 | 21.43 | 21.43 | 50,500 |
|
Jul 28, 2026
|
20.25 | 20.60 | 20.25 | 20.46 | 20.46 | 56,000 |
|
Jul 27, 2026
|
20.18 | 20.31 | 20.13 | 20.19 | 20.19 | 120,900 |
|
Jul 24, 2026
|
19.64 | 19.98 | 19.61 | 19.79 | 19.79 | 117,500 |
|
Jul 23, 2026
|
19.21 | 19.35 | 19.20 | 19.32 | 19.32 | 115,200 |
|
Jul 22, 2026
|
19.99 | 19.99 | 19.52 | 19.68 | 19.68 | 50,500 |
|
Jul 21, 2026
|
19.58 | 19.70 | 19.55 | 19.68 | 19.68 | 73,900 |
|
Jul 20, 2026
|
20.14 | 20.17 | 19.98 | 20.08 | 20.08 | 248,300 |
|
Jul 17, 2026
|
20.30 | 20.34 | 19.93 | 20.03 | 20.03 | 77,200 |
|
Jul 16, 2026
|
19.92 | 20.15 | 19.92 | 20.04 | 20.04 | 72,000 |
|
Jul 15, 2026
|
19.55 | 19.91 | 19.55 | 19.85 | 19.85 | 89,800 |
|
Jul 14, 2026
|
19.57 | 19.68 | 19.50 | 19.54 | 19.54 | 156,800 |
|
Jul 13, 2026
|
20.18 | 20.31 | 20.08 | 20.08 | 20.08 | 133,000 |
|
Jul 10, 2026
|
19.81 | 19.83 | 19.63 | 19.74 | 19.74 | 68,400 |
|
Jul 9, 2026
|
19.53 | 19.72 | 19.52 | 19.62 | 19.62 | 113,300 |
|
Jul 8, 2026
|
19.61 | 19.69 | 19.41 | 19.59 | 19.59 | 86,700 |
|
Jul 7, 2026
|
20.35 | 20.35 | 20.01 | 20.05 | 20.05 | 124,100 |
|
Jul 6, 2026
|
19.89 | 19.99 | 19.64 | 19.94 | 19.94 | 103,900 |
|
Jul 2, 2026
|
19.88 | 19.99 | 19.81 | 19.96 | 19.96 | 139,500 |
|
Jul 1, 2026
|
19.44 | 19.74 | 19.44 | 19.56 | 19.56 | 45,700 |
|
Jun 30, 2026
|
19.51 | 19.57 | 19.33 | 19.47 | 19.47 | 214,900 |
|
Jun 29, 2026
|
19.50 | 19.56 | 19.40 | 19.46 | 19.46 | 136,100 |
|
Jun 26, 2026
|
19.37 | 19.66 | 19.37 | 19.44 | 19.44 | 337,100 |
|
Jun 25, 2026
|
19.37 | 19.70 | 19.37 | 19.53 | 19.53 | 90,400 |
|
Jun 24, 2026
|
19.53 | 19.79 | 19.33 | 19.35 | 19.35 | 116,600 |
|
Jun 23, 2026
|
19.59 | 19.73 | 19.52 | 19.65 | 19.65 | 269,900 |
|
Jun 22, 2026
|
19.68 | 19.76 | 19.60 | 19.65 | 19.65 | 193,400 |
|
Jun 18, 2026
|
19.41 | 19.75 | 19.40 | 19.70 | 19.70 | 97,600 |
|
Jun 17, 2026
|
20.17 | 20.21 | 19.70 | 19.74 | 19.74 | 164,900 |
|
Jun 16, 2026
|
20.35 | 20.61 | 20.28 | 20.34 | 20.34 | 128,400 |
|
Jun 15, 2026
|
20.50 | 20.50 | 20.17 | 20.20 | 20.20 | 141,200 |
|
Jun 12, 2026
|
19.96 | 20.24 | 19.88 | 20.02 | 20.02 | 75,400 |
|
Jun 11, 2026
|
19.81 | 20.23 | 19.64 | 20.08 | 20.08 | 380,900 |
|
Jun 10, 2026
|
19.99 | 20.19 | 19.94 | 20.10 | 20.10 | 60,300 |
|
Jun 9, 2026
|
20.04 | 20.28 | 20.03 | 20.22 | 20.22 | 164,000 |
|
Jun 8, 2026
|
19.69 | 19.84 | 19.69 | 19.76 | 19.76 | 232,500 |
|
Jun 5, 2026
|
20.20 | 20.21 | 19.86 | 19.95 | 19.95 | 71,300 |
|
Jun 4, 2026
|
20.00 | 20.25 | 20.00 | 20.10 | 20.10 | 129,200 |
|
Jun 3, 2026
|
19.51 | 19.61 | 19.41 | 19.41 | 19.41 | 95,300 |
|
Jun 2, 2026
|
19.76 | 19.85 | 19.70 | 19.78 | 19.78 | 137,100 |
|
Jun 1, 2026
|
20.06 | 20.06 | 19.81 | 19.95 | 19.95 | 102,200 |
|
May 29, 2026
|
20.19 | 20.43 | 20.19 | 20.31 | 20.31 | 81,200 |
|
May 28, 2026
|
19.97 | 20.37 | 19.97 | 20.31 | 20.31 | 106,300 |
|
May 27, 2026
|
20.46 | 20.49 | 20.28 | 20.37 | 20.37 | 91,300 |
|
May 26, 2026
|
20.00 | 20.14 | 19.95 | 20.10 | 20.10 | 75,600 |
|
May 22, 2026
|
20.08 | 20.15 | 19.94 | 19.99 | 19.99 | 152,600 |
|
May 21, 2026
|
20.00 | 20.26 | 19.92 | 20.17 | 20.17 | 133,700 |
|
May 20, 2026
|
19.54 | 20.01 | 19.54 | 19.95 | 19.95 | 408,700 |
|
May 19, 2026
|
19.67 | 19.78 | 19.53 | 19.57 | 19.57 | 271,100 |
|
May 18, 2026
|
19.43 | 19.68 | 19.41 | 19.68 | 19.68 | 244,200 |
|
May 15, 2026
|
19.48 | 19.56 | 19.32 | 19.33 | 19.33 | 249,400 |
|
May 14, 2026
|
19.94 | 20.01 | 19.71 | 19.74 | 19.74 | 216,700 |
|
May 13, 2026
|
19.67 | 19.89 | 19.66 | 19.88 | 19.88 | 192,500 |
|
May 12, 2026
|
19.83 | 19.92 | 19.71 | 19.89 | 19.89 | 232,800 |
|
May 11, 2026
|
19.85 | 19.98 | 19.66 | 19.71 | 19.71 | 199,900 |
|
May 8, 2026
|
19.87 | 19.91 | 19.69 | 19.84 | 19.84 | 147,800 |
|
May 7, 2026
|
19.87 | 20.00 | 19.54 | 19.91 | 19.91 | 154,300 |
|
May 6, 2026
|
20.92 | 21.11 | 20.67 | 20.90 | 20.90 | 94,000 |
|
May 5, 2026
|
20.44 | 20.55 | 20.31 | 20.50 | 20.50 | 117,400 |
|
May 4, 2026
|
20.51 | 20.57 | 20.21 | 20.26 | 20.26 | 174,400 |
|
May 1, 2026
|
20.66 | 20.66 | 20.25 | 20.36 | 20.36 | 56,200 |
|
Apr 30, 2026
|
20.08 | 20.44 | 20.02 | 20.43 | 20.43 | 201,900 |
|
Apr 29, 2026
|
19.94 | 19.96 | 19.60 | 19.62 | 19.62 | 823,900 |
|
Apr 28, 2026
|
20.65 | 20.66 | 20.47 | 20.48 | 20.48 | 676,300 |
|
Apr 27, 2026
|
20.84 | 20.93 | 20.78 | 20.81 | 20.81 | 197,100 |
|
Apr 24, 2026
|
20.66 | 20.83 | 20.64 | 20.76 | 20.76 | 59,000 |
|
Apr 23, 2026
|
21.18 | 21.18 | 20.73 | 20.95 | 20.95 | 107,500 |
|
Apr 22, 2026
|
21.74 | 21.74 | 21.49 | 21.54 | 21.54 | 51,700 |
|
Apr 21, 2026
|
22.43 | 22.54 | 22.11 | 22.11 | 22.11 | 47,200 |
|
Apr 20, 2026
|
22.39 | 22.77 | 22.04 | 22.52 | 22.52 | 57,400 |
|
Apr 17, 2026
|
22.90 | 23.26 | 22.81 | 22.84 | 22.84 | 50,200 |
|
Apr 16, 2026
|
22.74 | 22.74 | 22.37 | 22.48 | 22.48 | 55,100 |
|
Apr 15, 2026
|
22.65 | 22.75 | 22.49 | 22.55 | 22.55 | 62,900 |
|
Apr 14, 2026
|
22.39 | 22.62 | 22.39 | 22.48 | 22.48 | 68,500 |
|
Apr 13, 2026
|
21.84 | 22.29 | 21.84 | 22.29 | 22.29 | 228,600 |
|
Apr 10, 2026
|
22.23 | 22.23 | 21.90 | 22.04 | 22.04 | 73,200 |
|
Apr 9, 2026
|
21.85 | 21.92 | 21.62 | 21.82 | 21.82 | 124,400 |
|
Apr 8, 2026
|
22.20 | 22.20 | 21.91 | 22.05 | 22.05 | 121,500 |
|
Apr 7, 2026
|
20.87 | 21.08 | 20.60 | 20.97 | 20.97 | 261,500 |
|
Apr 6, 2026
|
20.87 | 21.16 | 20.70 | 20.73 | 20.73 | 139,800 |
|
Apr 2, 2026
|
20.49 | 20.84 | 20.46 | 20.74 | 20.74 | 117,600 |
|
Apr 1, 2026
|
21.00 | 21.15 | 20.91 | 21.02 | 21.02 | 144,800 |
|
Mar 31, 2026
|
20.77 | 21.25 | 20.69 | 21.19 | 21.19 | 202,700 |
|
Mar 30, 2026
|
20.46 | 20.86 | 20.39 | 20.52 | 20.52 | 214,200 |
|
Mar 27, 2026
|
20.56 | 20.73 | 20.44 | 20.44 | 20.44 | 720,700 |
|
Mar 26, 2026
|
20.97 | 21.16 | 20.84 | 20.84 | 20.84 | 302,400 |
|
Mar 25, 2026
|
21.40 | 21.42 | 21.13 | 21.24 | 21.24 | 270,800 |
|
Mar 24, 2026
|
21.20 | 21.28 | 21.08 | 21.24 | 21.24 | 233,800 |
|
Mar 23, 2026
|
21.39 | 21.57 | 21.11 | 21.36 | 21.36 | 206,400 |
|
Mar 20, 2026
|
21.25 | 21.48 | 20.85 | 20.91 | 20.91 | 209,100 |
|
Mar 19, 2026
|
21.17 | 21.65 | 21.17 | 21.48 | 21.48 | 126,100 |
|
Mar 18, 2026
|
21.98 | 21.99 | 21.52 | 21.52 | 21.52 | 160,200 |
|
Mar 17, 2026
|
22.18 | 22.29 | 22.10 | 22.10 | 22.10 | 168,100 |
|
Mar 16, 2026
|
21.92 | 22.16 | 21.78 | 22.00 | 22.00 | 298,200 |
|
Mar 13, 2026
|
22.34 | 22.35 | 22.07 | 22.07 | 22.07 | 568,500 |
|
Mar 12, 2026
|
22.73 | 22.81 | 22.32 | 22.39 | 22.39 | 282,800 |
|
Mar 11, 2026
|
22.83 | 22.83 | 22.50 | 22.75 | 22.75 | 364,300 |
|
Mar 10, 2026
|
23.43 | 23.43 | 22.94 | 22.97 | 22.97 | 382,600 |
|
Mar 9, 2026
|
22.99 | 23.55 | 22.77 | 23.44 | 23.44 | 163,600 |
|
Mar 6, 2026
|
23.40 | 23.51 | 23.19 | 23.45 | 23.45 | 114,700 |
|
Mar 5, 2026
|
23.41 | 23.60 | 23.24 | 23.44 | 23.44 | 1,351,300 |
|
Mar 4, 2026
|
23.97 | 24.17 | 23.86 | 24.09 | 24.09 | 91,900 |
|
Mar 3, 2026
|
23.30 | 23.61 | 23.22 | 23.48 | 23.48 | 216,100 |
|
Mar 2, 2026
|
24.17 | 24.27 | 24.01 | 24.07 | 24.07 | 73,400 |
|
Feb 27, 2026
|
24.82 | 24.99 | 24.59 | 24.85 | 24.85 | 60,500 |
|
Feb 26, 2026
|
24.90 | 24.98 | 24.66 | 24.98 | 24.98 | 67,700 |
|
Feb 25, 2026
|
24.70 | 24.70 | 24.51 | 24.56 | 24.56 | 56,000 |
|
Feb 24, 2026
|
24.79 | 24.85 | 24.61 | 24.74 | 24.74 | 71,900 |
|
Feb 23, 2026
|
24.63 | 24.67 | 24.24 | 24.40 | 24.40 | 97,000 |
|
Feb 20, 2026
|
24.53 | 25.01 | 24.53 | 24.88 | 24.88 | 65,400 |
|
Feb 19, 2026
|
24.43 | 24.45 | 24.12 | 24.32 | 24.32 | 51,700 |
|
Feb 18, 2026
|
24.41 | 24.51 | 24.32 | 24.40 | 24.40 | 76,000 |
|
Feb 17, 2026
|
24.17 | 24.23 | 24.05 | 24.14 | 24.14 | 132,800 |
|
Feb 13, 2026
|
24.19 | 24.21 | 24.01 | 24.06 | 24.06 | 130,900 |
|
Feb 12, 2026
|
24.06 | 24.22 | 23.80 | 23.85 | 23.85 | 99,700 |
|
Feb 11, 2026
|
23.86 | 23.87 | 23.65 | 23.80 | 23.80 | 86,400 |
|
Feb 10, 2026
|
24.50 | 24.50 | 24.12 | 24.12 | 24.12 | 198,400 |
|
Feb 9, 2026
|
24.03 | 24.29 | 24.00 | 24.26 | 24.26 | 103,300 |
|
Feb 6, 2026
|
25.01 | 25.15 | 24.71 | 24.93 | 24.93 | 76,100 |
|
Feb 5, 2026
|
24.52 | 25.14 | 24.35 | 24.80 | 24.80 | 86,200 |
|
Feb 4, 2026
|
25.16 | 25.48 | 25.03 | 25.38 | 25.38 | 70,800 |
|
Feb 3, 2026
|
24.82 | 24.95 | 24.75 | 24.87 | 24.87 | 98,900 |
|
Feb 2, 2026
|
24.91 | 25.21 | 24.86 | 25.20 | 25.20 | 76,400 |
|
Jan 30, 2026
|
25.16 | 25.19 | 24.88 | 25.01 | 25.01 | 55,400 |
|
Jan 29, 2026
|
25.32 | 25.32 | 25.08 | 25.27 | 25.27 | 63,700 |
|
Jan 28, 2026
|
25.35 | 25.45 | 25.20 | 25.34 | 25.34 | 111,700 |
|
Jan 27, 2026
|
25.80 | 25.96 | 25.73 | 25.96 | 25.96 | 79,000 |
|
Jan 26, 2026
|
25.76 | 25.80 | 25.63 | 25.70 | 25.70 | 86,000 |
|
Jan 23, 2026
|
25.28 | 25.57 | 25.26 | 25.57 | 25.57 | 54,600 |
|
Jan 22, 2026
|
25.82 | 25.97 | 25.76 | 25.82 | 25.82 | 129,500 |
|
Jan 21, 2026
|
25.84 | 25.91 | 25.24 | 25.91 | 25.91 | 68,600 |
|
Jan 20, 2026
|
26.01 | 26.11 | 25.88 | 25.89 | 25.89 | 346,500 |
|
Jan 16, 2026
|
27.06 | 27.06 | 26.74 | 26.78 | 26.78 | 435,800 |
|
Jan 15, 2026
|
27.15 | 27.26 | 27.05 | 27.05 | 27.05 | 30,400 |
|
Jan 14, 2026
|
27.28 | 27.46 | 27.13 | 27.33 | 27.33 | 23,700 |
|
Jan 13, 2026
|
27.43 | 27.44 | 27.17 | 27.17 | 27.17 | 33,400 |
|
Jan 12, 2026
|
27.42 | 27.42 | 27.24 | 27.36 | 27.36 | 137,000 |
|
Jan 9, 2026
|
27.33 | 27.33 | 26.94 | 27.04 | 27.04 | 44,700 |
|
Jan 8, 2026
|
26.85 | 27.16 | 26.83 | 27.09 | 27.09 | 52,900 |
|
Jan 7, 2026
|
26.99 | 27.09 | 26.83 | 27.01 | 27.01 | 30,100 |
|
Jan 6, 2026
|
26.47 | 26.94 | 26.47 | 26.92 | 26.92 | 56,400 |
|
Jan 5, 2026
|
25.88 | 26.37 | 25.88 | 26.35 | 26.35 | 201,000 |
|
Jan 2, 2026
|
26.12 | 26.14 | 25.77 | 25.86 | 25.86 | 65,500 |
|
Dec 31, 2025
|
25.34 | 26.53 | 25.34 | 26.23 | 26.23 | 22,500 |
|
Dec 30, 2025
|
26.42 | 26.48 | 26.35 | 26.35 | 26.35 | 33,900 |
|
Dec 29, 2025
|
26.38 | 26.40 | 26.16 | 26.24 | 26.24 | 63,500 |
|
Dec 26, 2025
|
25.20 | 26.34 | 25.20 | 26.27 | 26.27 | 44,700 |
|
Dec 24, 2025
|
26.00 | 26.20 | 26.00 | 26.17 | 26.17 | 14,800 |
|
Dec 23, 2025
|
26.24 | 26.24 | 26.00 | 26.17 | 26.17 | 46,100 |
|
Dec 22, 2025
|
26.19 | 26.41 | 26.13 | 26.25 | 26.25 | 60,300 |
|
Dec 19, 2025
|
26.00 | 26.07 | 25.75 | 25.96 | 25.96 | 51,400 |
|
Dec 18, 2025
|
25.97 | 26.19 | 25.97 | 26.06 | 26.06 | 37,500 |
|
Dec 17, 2025
|
25.82 | 26.23 | 25.79 | 26.05 | 26.05 | 28,600 |
|
Dec 16, 2025
|
26.26 | 26.29 | 25.88 | 25.96 | 25.96 | 48,000 |
|
Dec 15, 2025
|
26.12 | 26.32 | 25.92 | 25.97 | 25.97 | 83,200 |
|
Dec 12, 2025
|
25.71 | 25.87 | 25.59 | 25.75 | 25.75 | 47,700 |
|
Dec 11, 2025
|
25.44 | 25.63 | 25.41 | 25.50 | 25.50 | 123,200 |
|
Dec 10, 2025
|
25.01 | 25.18 | 24.88 | 25.18 | 25.18 | 54,600 |
|
Dec 9, 2025
|
25.26 | 25.38 | 25.21 | 25.23 | 25.23 | 130,700 |
|
Dec 8, 2025
|
25.25 | 25.28 | 25.06 | 25.09 | 25.09 | 529,900 |
|
Dec 5, 2025
|
25.12 | 25.31 | 24.91 | 25.13 | 25.13 | 816,100 |
|
Dec 4, 2025
|
24.80 | 24.87 | 24.58 | 24.77 | 24.77 | 289,800 |
|
Dec 3, 2025
|
24.58 | 24.79 | 24.55 | 24.66 | 24.66 | 228,800 |
|
Dec 2, 2025
|
24.56 | 24.77 | 24.55 | 24.77 | 24.77 | 85,500 |
|
Dec 1, 2025
|
24.73 | 24.81 | 24.56 | 24.63 | 24.63 | 141,900 |
|
Nov 28, 2025
|
24.69 | 24.85 | 24.67 | 24.84 | 24.84 | 45,700 |
|
Nov 26, 2025
|
24.41 | 24.63 | 24.41 | 24.56 | 24.56 | 111,600 |
|
Nov 25, 2025
|
24.50 | 24.72 | 24.38 | 24.60 | 24.60 | 117,200 |
|
Nov 24, 2025
|
24.18 | 24.35 | 24.14 | 24.18 | 24.18 | 150,800 |
|
Nov 21, 2025
|
23.86 | 24.14 | 23.86 | 24.05 | 24.05 | 177,500 |
|
Nov 20, 2025
|
23.81 | 23.91 | 23.46 | 23.46 | 23.46 | 110,400 |
|
Nov 19, 2025
|
23.98 | 24.00 | 23.78 | 23.84 | 23.84 | 99,900 |
|
Nov 18, 2025
|
23.83 | 24.14 | 23.83 | 24.09 | 24.09 | 130,900 |
|
Nov 17, 2025
|
24.34 | 24.43 | 23.99 | 24.02 | 24.02 | 99,500 |
|
Nov 14, 2025
|
25.08 | 25.59 | 25.08 | 25.34 | 25.34 | 70,100 |
|
Nov 13, 2025
|
25.15 | 25.20 | 25.00 | 25.05 | 25.05 | 89,200 |
|
Nov 12, 2025
|
25.89 | 26.24 | 25.56 | 26.10 | 26.10 | 81,500 |
|
Nov 11, 2025
|
25.32 | 25.76 | 25.32 | 25.73 | 25.73 | 77,000 |
|
Nov 10, 2025
|
25.05 | 25.15 | 24.96 | 25.08 | 25.08 | 183,700 |
|
Nov 7, 2025
|
25.48 | 25.56 | 24.81 | 25.01 | 25.01 | 166,600 |
|
Nov 6, 2025
|
25.84 | 25.84 | 25.32 | 25.50 | 25.50 | 67,600 |
|
Nov 5, 2025
|
26.32 | 26.40 | 25.75 | 26.02 | 26.02 | 103,500 |
|
Nov 4, 2025
|
27.98 | 28.43 | 27.98 | 28.10 | 28.10 | 39,100 |
|
Nov 3, 2025
|
27.98 | 28.14 | 27.97 | 28.04 | 28.04 | 31,300 |
|
Oct 31, 2025
|
27.82 | 28.01 | 27.58 | 27.92 | 27.92 | 32,500 |
