Paris - Delayed Quote
EUR
Vallourec S.A. (VK.PA)
18.75
-0.55
(-2.82%)
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
|
19.30 | 19.32 | 18.69 | 18.75 | 18.75 | 613,844 |
|
Oct 29, 2026
|
18.96 | 19.36 | 18.94 | 19.30 | 19.30 | 466,912 |
|
Oct 28, 2026
|
19.13 | 19.25 | 18.67 | 19.01 | 19.01 | 421,507 |
|
Oct 27, 2026
|
18.52 | 19.13 | 18.46 | 19.10 | 19.10 | 803,245 |
|
Oct 26, 2026
|
18.13 | 18.65 | 17.80 | 18.64 | 18.64 | 694,342 |
|
Oct 23, 2026
|
18.07 | 18.20 | 17.75 | 18.11 | 18.11 | 615,542 |
|
Oct 22, 2026
|
18.36 | 18.53 | 17.73 | 17.73 | 17.73 | 716,732 |
|
Oct 21, 2026
|
18.44 | 18.57 | 18.26 | 18.53 | 18.53 | 417,073 |
|
Oct 20, 2026
|
18.73 | 18.93 | 18.24 | 18.34 | 18.34 | 530,873 |
|
Oct 19, 2026
|
19.03 | 19.09 | 18.70 | 18.80 | 18.80 | 537,705 |
|
Oct 16, 2026
|
18.50 | 18.99 | 18.34 | 18.99 | 18.99 | 549,080 |
|
Oct 15, 2026
|
18.45 | 18.55 | 18.05 | 18.38 | 18.38 | 956,258 |
|
Oct 14, 2026
|
18.69 | 19.07 | 18.64 | 18.65 | 18.65 | 674,743 |
|
Oct 13, 2026
|
18.56 | 18.92 | 18.42 | 18.55 | 18.55 | 526,597 |
|
Oct 12, 2026
|
18.20 | 18.86 | 18.16 | 18.57 | 18.57 | 738,643 |
|
Oct 9, 2026
|
17.50 | 17.89 | 17.44 | 17.89 | 17.89 | 434,365 |
|
Oct 8, 2026
|
17.94 | 17.94 | 17.21 | 17.52 | 17.52 | 1,320,439 |
|
Oct 7, 2026
|
18.23 | 18.40 | 17.80 | 17.92 | 17.92 | 523,378 |
|
Oct 6, 2026
|
18.36 | 18.53 | 18.01 | 18.25 | 18.25 | 686,732 |
|
Oct 5, 2026
|
17.92 | 18.55 | 17.89 | 18.40 | 18.40 | 884,455 |
|
Oct 2, 2026
|
17.86 | 17.97 | 17.70 | 17.86 | 17.86 | 650,402 |
|
Oct 1, 2026
|
18.15 | 18.64 | 17.74 | 17.86 | 17.86 | 1,433,246 |
|
Sep 30, 2026
|
18.40 | 18.48 | 18.13 | 18.41 | 18.41 | 891,333 |
|
Sep 29, 2026
|
19.00 | 19.07 | 18.41 | 18.41 | 18.41 | 819,294 |
|
Sep 28, 2026
|
18.95 | 19.45 | 18.90 | 19.13 | 19.13 | 612,890 |
|
Sep 25, 2026
|
19.23 | 19.26 | 18.83 | 18.88 | 18.88 | 1,120,493 |
|
Sep 24, 2026
|
19.42 | 19.82 | 19.11 | 19.42 | 19.42 | 1,413,371 |
|
Sep 23, 2026
|
18.38 | 18.76 | 18.26 | 18.73 | 18.73 | 601,859 |
|
Sep 22, 2026
|
18.53 | 18.75 | 18.27 | 18.53 | 18.53 | 1,033,757 |
|
Sep 21, 2026
|
18.86 | 19.03 | 18.45 | 18.45 | 18.45 | 1,118,685 |
|
Sep 18, 2026
|
19.35 | 19.40 | 18.85 | 18.94 | 18.94 | 2,955,134 |
|
Sep 17, 2026
|
19.72 | 19.92 | 19.05 | 19.05 | 19.05 | 1,817,772 |
|
Sep 16, 2026
|
19.00 | 19.95 | 19.00 | 19.90 | 19.90 | 1,720,783 |
|
Sep 15, 2026
|
18.24 | 18.89 | 18.24 | 18.70 | 18.70 | 1,148,114 |
|
Sep 14, 2026
|
18.58 | 18.63 | 18.10 | 18.26 | 18.26 | 1,111,926 |
|
Sep 11, 2026
|
18.73 | 19.13 | 18.53 | 18.53 | 18.53 | 915,293 |
|
Sep 10, 2026
|
19.05 | 19.18 | 18.61 | 18.62 | 18.62 | 911,356 |
|
Sep 9, 2026
|
19.19 | 19.45 | 18.83 | 19.17 | 19.17 | 1,206,579 |
|
Sep 8, 2026
|
18.95 | 19.18 | 18.86 | 19.10 | 19.10 | 730,482 |
|
Sep 7, 2026
|
18.78 | 18.99 | 18.73 | 18.86 | 18.86 | 504,345 |
|
Sep 4, 2026
|
18.67 | 18.80 | 18.49 | 18.64 | 18.64 | 627,107 |
|
Sep 3, 2026
|
18.61 | 19.02 | 18.61 | 18.63 | 18.63 | 1,064,977 |
|
Sep 2, 2026
|
18.75 | 18.80 | 18.38 | 18.56 | 18.56 | 797,539 |
|
Sep 1, 2026
|
18.82 | 19.01 | 18.45 | 18.76 | 18.76 | 1,161,257 |
|
Aug 31, 2026
|
17.95 | 18.87 | 17.95 | 18.63 | 18.63 | 1,492,441 |
|
Aug 28, 2026
|
18.07 | 18.17 | 17.71 | 17.76 | 17.76 | 676,184 |
|
Aug 27, 2026
|
17.83 | 18.03 | 17.74 | 17.83 | 17.83 | 464,445 |
|
Aug 26, 2026
|
18.14 | 18.18 | 17.75 | 17.75 | 17.75 | 989,846 |
|
Aug 25, 2026
|
17.80 | 18.19 | 17.77 | 18.19 | 18.19 | 880,394 |
|
Aug 24, 2026
|
17.95 | 17.96 | 17.59 | 17.59 | 17.59 | 732,266 |
|
Aug 21, 2026
|
18.01 | 18.13 | 17.71 | 17.71 | 17.71 | 955,033 |
|
Aug 20, 2026
|
18.21 | 18.25 | 17.67 | 18.11 | 18.11 | 896,429 |
|
Aug 19, 2026
|
18.24 | 18.50 | 18.17 | 18.17 | 18.17 | 875,807 |
|
Aug 18, 2026
|
18.05 | 18.40 | 18.04 | 18.16 | 18.16 | 841,178 |
|
Aug 17, 2026
|
18.18 | 18.33 | 18.06 | 18.06 | 18.06 | 738,441 |
|
Aug 14, 2026
|
18.21 | 18.30 | 18.00 | 18.09 | 18.09 | 727,641 |
|
Aug 13, 2026
|
18.37 | 18.50 | 17.98 | 18.13 | 18.13 | 842,381 |
|
Aug 12, 2026
|
18.54 | 18.83 | 18.28 | 18.28 | 18.28 | 1,229,755 |
|
Aug 11, 2026
|
18.77 | 18.92 | 18.26 | 18.26 | 18.26 | 757,893 |
|
Aug 10, 2026
|
18.56 | 18.70 | 18.31 | 18.60 | 18.60 | 618,664 |
|
Aug 7, 2026
|
19.10 | 19.18 | 18.51 | 18.54 | 18.54 | 784,194 |
|
Aug 6, 2026
|
19.01 | 19.53 | 18.93 | 19.05 | 19.05 | 801,275 |
|
Aug 5, 2026
|
19.33 | 19.48 | 18.86 | 18.99 | 18.99 | 1,160,607 |
|
Aug 4, 2026
|
18.86 | 19.32 | 18.86 | 19.31 | 19.31 | 953,714 |
|
Aug 3, 2026
|
19.08 | 19.32 | 18.52 | 18.73 | 18.73 | 1,330,139 |
|
Jul 31, 2026
|
21.05 | 21.32 | 20.81 | 20.81 | 20.81 | 1,759,197 |
|
Jul 30, 2026
|
20.65 | 20.93 | 20.10 | 20.86 | 20.86 | 1,677,271 |
|
Jul 29, 2026
|
21.20 | 21.45 | 20.96 | 21.20 | 21.20 | 984,131 |
|
Jul 28, 2026
|
21.51 | 21.71 | 21.01 | 21.01 | 21.01 | 1,046,280 |
|
Jul 27, 2026
|
22.00 | 22.09 | 21.63 | 21.63 | 21.63 | 775,908 |
|
Jul 24, 2026
|
21.88 | 22.31 | 21.66 | 22.11 | 22.11 | 875,245 |
|
Jul 23, 2026
|
21.70 | 22.02 | 21.60 | 21.88 | 21.88 | 1,047,563 |
|
Jul 22, 2026
|
21.24 | 21.68 | 21.23 | 21.57 | 21.57 | 1,017,585 |
|
Jul 21, 2026
|
21.30 | 21.33 | 20.74 | 21.11 | 21.11 | 835,233 |
|
Jul 20, 2026
|
21.01 | 21.17 | 20.86 | 21.17 | 21.17 | 848,120 |
|
Jul 17, 2026
|
20.44 | 20.73 | 20.32 | 20.73 | 20.73 | 782,239 |
|
Jul 16, 2026
|
20.89 | 20.97 | 20.49 | 20.53 | 20.53 | 735,115 |
|
Jul 15, 2026
|
21.00 | 21.18 | 20.66 | 20.70 | 20.70 | 486,715 |
|
Jul 14, 2026
|
21.31 | 21.34 | 20.85 | 20.85 | 20.85 | 530,488 |
|
Jul 13, 2026
|
20.83 | 21.07 | 20.63 | 21.07 | 21.07 | 786,396 |
|
Jul 10, 2026
|
20.75 | 20.87 | 20.42 | 20.51 | 20.51 | 500,408 |
|
Jul 9, 2026
|
21.05 | 21.11 | 20.56 | 20.68 | 20.68 | 513,803 |
|
Jul 8, 2026
|
20.82 | 21.41 | 20.72 | 21.04 | 21.04 | 1,455,010 |
|
Jul 7, 2026
|
20.20 | 20.58 | 20.19 | 20.38 | 20.38 | 658,787 |
|
Jul 6, 2026
|
20.30 | 20.48 | 20.22 | 20.25 | 20.25 | 459,411 |
|
Jul 3, 2026
|
20.40 | 20.61 | 20.30 | 20.56 | 20.56 | 422,605 |
|
Jul 2, 2026
|
20.00 | 20.32 | 19.85 | 20.25 | 20.25 | 770,030 |
|
Jul 1, 2026
|
20.26 | 20.26 | 19.80 | 20.02 | 20.02 | 1,021,852 |
|
Jun 30, 2026
|
20.73 | 20.83 | 20.24 | 20.49 | 20.49 | 825,455 |
|
Jun 29, 2026
|
20.45 | 20.77 | 20.31 | 20.72 | 20.72 | 915,958 |
|
Jun 26, 2026
|
21.09 | 21.09 | 20.40 | 20.40 | 20.40 | 1,301,361 |
|
Jun 25, 2026
|
21.28 | 21.40 | 21.06 | 21.10 | 21.10 | 988,094 |
|
Jun 24, 2026
|
22.30 | 22.33 | 21.24 | 21.50 | 21.50 | 721,828 |
|
Jun 23, 2026
|
22.20 | 22.23 | 21.64 | 22.23 | 22.23 | 799,080 |
|
Jun 22, 2026
|
22.78 | 22.81 | 21.94 | 22.27 | 22.27 | 802,470 |
|
Jun 19, 2026
|
22.39 | 22.64 | 22.17 | 22.48 | 22.48 | 1,037,132 |
|
Jun 18, 2026
|
23.60 | 23.63 | 21.72 | 22.16 | 22.16 | 1,801,619 |
|
Jun 17, 2026
|
23.55 | 23.72 | 23.32 | 23.68 | 23.68 | 580,517 |
|
Jun 16, 2026
|
24.05 | 24.10 | 23.32 | 23.48 | 23.48 | 650,878 |
|
Jun 15, 2026
|
24.16 | 24.56 | 23.70 | 24.11 | 24.11 | 712,158 |
|
Jun 12, 2026
|
24.09 | 24.61 | 23.75 | 24.61 | 24.61 | 486,315 |
|
Jun 11, 2026
|
23.99 | 24.13 | 23.84 | 23.96 | 23.96 | 385,704 |
|
Jun 10, 2026
|
23.84 | 23.99 | 23.36 | 23.70 | 23.70 | 603,852 |
|
Jun 9, 2026
|
24.41 | 24.41 | 23.85 | 23.92 | 23.92 | 533,086 |
|
Jun 8, 2026
|
24.18 | 24.56 | 24.17 | 24.35 | 24.35 | 267,512 |
|
Jun 5, 2026
|
24.60 | 24.72 | 24.17 | 24.33 | 24.33 | 480,492 |
|
Jun 4, 2026
|
24.38 | 24.48 | 23.86 | 24.47 | 24.47 | 436,787 |
|
Jun 3, 2026
|
24.78 | 24.82 | 24.27 | 24.44 | 24.44 | 463,199 |
|
Jun 2, 2026
|
24.02 | 24.88 | 23.90 | 24.65 | 24.65 | 591,675 |
|
Jun 1, 2026
|
24.07 | 24.48 | 24.01 | 24.08 | 24.08 | 853,415 |
|
May 29, 2026
|
23.93 | 24.06 | 23.76 | 23.92 | 23.92 | 1,133,836 |
|
May 28, 2026
|
23.89 | 24.15 | 23.71 | 23.95 | 23.95 | 553,640 |
|
May 27, 2026
|
24.47 | 24.66 | 23.55 | 23.73 | 23.73 | 729,761 |
|
May 26, 2026
|
24.25 | 24.83 | 24.24 | 24.72 | 24.72 | 637,246 |
|
May 25, 2026
|
23.87 | 24.42 | 23.82 | 24.31 | 24.31 | 312,225 |
|
May 22, 2026
|
24.25 | 24.30 | 23.97 | 24.04 | 24.04 | 1,117,613 |
|
May 21, 2026
|
24.20 | 24.60 | 24.06 | 24.12 | 24.12 | 1,961,798 |
|
May 20, 2026
|
24.36 | 24.84 | 24.03 | 24.27 | 24.27 | 1,306,044 |
|
May 19, 2026
|
23.51 | 24.62 | 23.32 | 24.00 | 24.00 | 2,622,157 |
|
May 18, 2026
|
26.65 | 27.11 | 25.89 | 26.07 | 26.07 | 550,218 |
|
May 15, 2026
|
27.34 | 27.65 | 26.57 | 26.62 | 26.62 | 822,847 |
|
May 14, 2026
|
26.93 | 27.67 | 26.74 | 27.34 | 27.34 | 1,456,098 |
|
May 13, 2026
|
24.08 | 26.92 | 23.69 | 26.92 | 26.92 | 1,635,543 |
|
May 12, 2026
|
24.84 | 24.86 | 24.00 | 24.00 | 24.00 | 801,518 |
|
May 11, 2026
|
24.05 | 24.51 | 23.78 | 24.49 | 24.49 | 877,348 |
|
May 8, 2026
|
23.82 | 24.00 | 23.42 | 23.60 | 23.60 | 617,925 |
|
May 7, 2026
|
24.43 | 24.65 | 23.11 | 23.54 | 23.54 | 1,764,620 |
|
May 6, 2026
|
25.66 | 25.75 | 24.03 | 24.86 | 24.86 | 1,093,799 |
|
May 5, 2026
|
25.60 | 25.74 | 25.28 | 25.55 | 25.55 | 535,579 |
|
May 4, 2026
|
25.50 | 25.89 | 25.32 | 25.55 | 25.55 | 502,173 |
|
Apr 30, 2026
|
25.00 | 25.70 | 24.81 | 25.65 | 25.65 | 534,923 |
|
Apr 29, 2026
|
24.88 | 25.25 | 24.88 | 25.06 | 25.06 | 440,140 |
|
Apr 28, 2026
|
25.18 | 25.36 | 24.78 | 24.91 | 24.91 | 437,884 |
|
Apr 27, 2026
|
25.32 | 25.67 | 25.11 | 25.17 | 25.17 | 668,104 |
|
Apr 24, 2026
|
24.83 | 25.32 | 24.75 | 25.17 | 25.17 | 577,474 |
|
Apr 23, 2026
|
24.88 | 25.05 | 24.64 | 24.87 | 24.87 | 759,894 |
|
Apr 22, 2026
|
23.75 | 24.74 | 23.70 | 24.59 | 24.59 | 1,008,028 |
|
Apr 21, 2026
|
23.56 | 23.83 | 23.40 | 23.69 | 23.69 | 701,948 |
|
Apr 20, 2026
|
23.64 | 23.84 | 23.40 | 23.76 | 23.76 | 524,479 |
|
Apr 17, 2026
|
23.72 | 23.89 | 22.95 | 23.25 | 23.25 | 1,012,795 |
|
Apr 16, 2026
|
23.71 | 23.88 | 23.47 | 23.80 | 23.80 | 499,832 |
|
Apr 15, 2026
|
23.29 | 23.69 | 23.28 | 23.64 | 23.64 | 559,101 |
|
Apr 14, 2026
|
23.50 | 23.76 | 23.27 | 23.64 | 23.64 | 554,034 |
|
Apr 13, 2026
|
23.20 | 23.98 | 23.20 | 23.60 | 23.60 | 635,620 |
|
Apr 10, 2026
|
22.85 | 23.14 | 22.76 | 23.14 | 23.14 | 552,642 |
|
Apr 9, 2026
|
22.30 | 23.60 | 22.22 | 23.15 | 23.15 | 1,170,036 |
|
Apr 8, 2026
|
21.36 | 21.95 | 21.09 | 21.95 | 21.95 | 751,246 |
|
Apr 7, 2026
|
22.02 | 22.27 | 21.72 | 21.79 | 21.79 | 766,918 |
|
Apr 2, 2026
|
21.64 | 22.21 | 21.64 | 22.04 | 22.04 | 649,529 |
|
Apr 1, 2026
|
21.62 | 21.62 | 20.92 | 21.57 | 21.57 | 1,245,891 |
|
Mar 31, 2026
|
21.21 | 21.75 | 21.09 | 21.75 | 21.75 | 956,539 |
|
Mar 30, 2026
|
21.20 | 21.50 | 21.09 | 21.22 | 21.22 | 789,383 |
|
Mar 27, 2026
|
21.45 | 21.69 | 20.87 | 21.21 | 21.21 | 1,110,206 |
|
Mar 26, 2026
|
20.90 | 21.46 | 20.84 | 21.39 | 21.39 | 627,479 |
|
Mar 25, 2026
|
20.28 | 21.32 | 20.24 | 21.00 | 21.00 | 1,806,495 |
|
Mar 24, 2026
|
19.70 | 20.25 | 19.68 | 20.19 | 20.19 | 913,601 |
|
Mar 23, 2026
|
19.49 | 19.97 | 19.19 | 19.63 | 19.63 | 685,853 |
|
Mar 20, 2026
|
19.60 | 20.16 | 19.58 | 20.05 | 20.05 | 1,286,287 |
|
Mar 19, 2026
|
19.79 | 19.89 | 19.53 | 19.68 | 19.68 | 868,016 |
|
Mar 18, 2026
|
19.52 | 19.81 | 19.41 | 19.81 | 19.81 | 808,494 |
|
Mar 17, 2026
|
18.93 | 19.60 | 18.84 | 19.59 | 19.59 | 639,082 |
|
Mar 16, 2026
|
18.97 | 19.01 | 18.57 | 18.83 | 18.83 | 610,273 |
|
Mar 13, 2026
|
18.95 | 19.12 | 18.69 | 18.69 | 18.69 | 712,648 |
|
Mar 12, 2026
|
19.44 | 19.49 | 18.88 | 19.08 | 19.08 | 621,175 |
|
Mar 11, 2026
|
19.67 | 19.73 | 19.31 | 19.54 | 19.54 | 415,555 |
|
Mar 10, 2026
|
19.65 | 19.82 | 19.36 | 19.55 | 19.55 | 733,699 |
|
Mar 9, 2026
|
18.65 | 19.50 | 18.53 | 19.50 | 19.50 | 958,900 |
|
Mar 6, 2026
|
19.08 | 19.36 | 18.80 | 19.20 | 19.20 | 665,584 |
|
Mar 5, 2026
|
19.60 | 19.72 | 19.02 | 19.09 | 19.09 | 592,538 |
|
Mar 4, 2026
|
19.23 | 19.60 | 19.05 | 19.50 | 19.50 | 831,405 |
|
Mar 3, 2026
|
19.50 | 19.51 | 18.91 | 19.25 | 19.25 | 1,166,164 |
|
Mar 2, 2026
|
20.14 | 20.33 | 19.20 | 19.48 | 19.48 | 1,283,174 |
|
Feb 27, 2026
|
19.10 | 20.30 | 18.50 | 19.76 | 19.76 | 1,884,049 |
|
Feb 26, 2026
|
19.50 | 19.87 | 19.44 | 19.87 | 19.87 | 720,343 |
|
Feb 25, 2026
|
19.58 | 19.72 | 19.40 | 19.49 | 19.49 | 1,115,059 |
|
Feb 24, 2026
|
19.45 | 19.79 | 19.33 | 19.51 | 19.51 | 907,784 |
|
Feb 23, 2026
|
19.44 | 19.50 | 19.22 | 19.35 | 19.35 | 911,156 |
|
Feb 20, 2026
|
19.50 | 19.65 | 19.20 | 19.31 | 19.31 | 551,778 |
|
Feb 19, 2026
|
19.20 | 19.82 | 19.04 | 19.60 | 19.60 | 1,007,210 |
|
Feb 18, 2026
|
18.90 | 19.15 | 18.88 | 19.01 | 19.01 | 436,671 |
|
Feb 17, 2026
|
18.60 | 18.88 | 18.42 | 18.78 | 18.78 | 603,267 |
|
Feb 16, 2026
|
18.30 | 18.60 | 18.22 | 18.55 | 18.55 | 281,639 |
|
Feb 13, 2026
|
18.36 | 18.58 | 17.85 | 18.25 | 18.25 | 1,071,299 |
|
Feb 12, 2026
|
18.95 | 19.12 | 18.35 | 18.48 | 18.48 | 901,393 |
|
Feb 11, 2026
|
18.50 | 18.90 | 18.48 | 18.86 | 18.86 | 686,881 |
|
Feb 10, 2026
|
18.50 | 18.74 | 18.45 | 18.49 | 18.49 | 539,762 |
|
Feb 9, 2026
|
18.60 | 18.89 | 18.53 | 18.57 | 18.57 | 1,026,878 |
|
Feb 6, 2026
|
18.53 | 18.68 | 18.36 | 18.52 | 18.52 | 593,206 |
|
Feb 5, 2026
|
18.30 | 18.64 | 18.20 | 18.49 | 18.49 | 565,122 |
|
Feb 4, 2026
|
18.61 | 18.73 | 18.27 | 18.35 | 18.35 | 652,761 |
|
Feb 3, 2026
|
18.14 | 18.65 | 18.10 | 18.50 | 18.50 | 1,015,658 |
|
Feb 2, 2026
|
17.40 | 18.10 | 17.30 | 18.10 | 18.10 | 795,537 |
|
Jan 30, 2026
|
17.67 | 17.95 | 17.36 | 17.86 | 17.86 | 807,701 |
|
Jan 29, 2026
|
18.10 | 18.52 | 17.83 | 17.88 | 17.88 | 1,182,711 |
|
Jan 28, 2026
|
17.70 | 18.02 | 17.58 | 17.90 | 17.90 | 544,092 |
|
Jan 27, 2026
|
17.60 | 17.83 | 17.50 | 17.60 | 17.60 | 556,440 |
|
Jan 26, 2026
|
18.02 | 18.10 | 17.47 | 17.48 | 17.48 | 601,823 |
|
Jan 23, 2026
|
17.57 | 18.31 | 17.56 | 17.99 | 17.99 | 1,020,327 |
|
Jan 22, 2026
|
17.70 | 17.88 | 17.13 | 17.67 | 17.67 | 845,728 |
|
Jan 21, 2026
|
16.81 | 17.66 | 16.81 | 17.66 | 17.66 | 956,781 |
|
Jan 20, 2026
|
16.73 | 16.85 | 16.39 | 16.73 | 16.73 | 870,616 |
|
Jan 19, 2026
|
16.80 | 17.01 | 16.52 | 16.83 | 16.83 | 414,236 |
|
Jan 16, 2026
|
17.27 | 17.27 | 17.01 | 17.08 | 17.08 | 460,891 |
|
Jan 15, 2026
|
17.10 | 17.38 | 16.98 | 17.30 | 17.30 | 462,897 |
|
Jan 14, 2026
|
17.26 | 17.26 | 17.01 | 17.08 | 17.08 | 566,328 |
|
Jan 13, 2026
|
16.92 | 17.34 | 16.92 | 17.28 | 17.28 | 884,053 |
|
Jan 12, 2026
|
17.08 | 17.28 | 16.83 | 16.88 | 16.88 | 645,792 |
|
Jan 9, 2026
|
16.91 | 17.17 | 16.53 | 16.91 | 16.91 | 935,686 |
|
Jan 8, 2026
|
16.02 | 16.69 | 15.91 | 16.58 | 16.58 | 1,141,290 |
|
Jan 7, 2026
|
16.38 | 16.39 | 15.73 | 15.82 | 15.82 | 676,010 |
|
Jan 6, 2026
|
16.45 | 16.69 | 16.25 | 16.38 | 16.38 | 527,988 |
|
Jan 5, 2026
|
16.32 | 16.39 | 16.01 | 16.26 | 16.26 | 792,270 |
|
Jan 2, 2026
|
15.85 | 16.00 | 15.80 | 16.00 | 16.00 | 333,044 |
|
Dec 31, 2025
|
15.76 | 15.84 | 15.69 | 15.69 | 15.69 | 124,189 |
|
Dec 30, 2025
|
15.79 | 15.90 | 15.78 | 15.81 | 15.81 | 286,868 |
|
Dec 29, 2025
|
15.69 | 15.84 | 15.52 | 15.74 | 15.74 | 406,280 |
|
Dec 24, 2025
|
15.50 | 15.58 | 15.47 | 15.58 | 15.58 | 115,828 |
|
Dec 23, 2025
|
15.47 | 15.56 | 15.43 | 15.48 | 15.48 | 208,160 |
|
Dec 22, 2025
|
15.54 | 15.65 | 15.44 | 15.50 | 15.50 | 314,943 |
|
Dec 19, 2025
|
15.70 | 15.76 | 15.47 | 15.48 | 15.48 | 918,821 |
|
Dec 18, 2025
|
15.57 | 15.70 | 15.50 | 15.70 | 15.70 | 715,925 |
|
Dec 17, 2025
|
15.63 | 15.74 | 15.50 | 15.53 | 15.53 | 459,046 |
|
Dec 16, 2025
|
15.70 | 15.94 | 15.65 | 15.68 | 15.68 | 398,454 |
|
Dec 15, 2025
|
15.66 | 16.02 | 15.66 | 15.75 | 15.75 | 573,493 |
|
Dec 12, 2025
|
15.40 | 15.81 | 15.30 | 15.45 | 15.45 | 556,817 |
|
Dec 11, 2025
|
15.39 | 15.50 | 15.26 | 15.32 | 15.32 | 325,759 |
|
Dec 10, 2025
|
15.53 | 15.53 | 15.20 | 15.32 | 15.32 | 460,618 |
|
Dec 9, 2025
|
15.53 | 15.63 | 15.41 | 15.52 | 15.52 | 328,802 |
|
Dec 8, 2025
|
15.74 | 15.81 | 15.59 | 15.59 | 15.59 | 293,220 |
|
Dec 5, 2025
|
15.82 | 15.98 | 15.77 | 15.81 | 15.81 | 332,873 |
|
Dec 4, 2025
|
15.70 | 15.86 | 15.60 | 15.78 | 15.78 | 252,262 |
|
Dec 3, 2025
|
15.48 | 15.68 | 15.39 | 15.65 | 15.65 | 491,632 |
|
Dec 2, 2025
|
15.94 | 15.94 | 15.34 | 15.34 | 15.34 | 635,505 |
|
Dec 1, 2025
|
15.60 | 15.92 | 15.60 | 15.90 | 15.90 | 446,878 |
|
Nov 28, 2025
|
15.43 | 15.73 | 15.38 | 15.70 | 15.70 | 775,117 |
|
Nov 27, 2025
|
15.70 | 15.73 | 15.31 | 15.35 | 15.35 | 546,339 |
|
Nov 26, 2025
|
15.65 | 15.80 | 15.50 | 15.69 | 15.69 | 382,656 |
|
Nov 25, 2025
|
15.43 | 15.54 | 15.26 | 15.49 | 15.49 | 318,932 |
|
Nov 24, 2025
|
15.65 | 15.65 | 15.31 | 15.41 | 15.41 | 724,302 |
|
Nov 21, 2025
|
15.85 | 15.86 | 15.54 | 15.65 | 15.65 | 655,604 |
|
Nov 20, 2025
|
16.19 | 16.43 | 16.09 | 16.17 | 16.17 | 400,954 |
|
Nov 19, 2025
|
15.94 | 16.17 | 15.88 | 16.07 | 16.07 | 661,074 |
|
Nov 18, 2025
|
15.99 | 16.13 | 15.66 | 15.82 | 15.82 | 788,228 |
|
Nov 17, 2025
|
16.70 | 16.75 | 16.25 | 16.25 | 16.25 | 625,683 |
|
Nov 14, 2025
|
16.91 | 17.11 | 16.33 | 16.67 | 16.67 | 887,183 |
|
Nov 13, 2025
|
16.39 | 16.53 | 16.22 | 16.50 | 16.50 | 475,977 |
|
Nov 12, 2025
|
16.55 | 16.67 | 16.40 | 16.40 | 16.40 | 438,640 |
|
Nov 11, 2025
|
16.41 | 16.59 | 16.29 | 16.55 | 16.55 | 330,608 |
|
Nov 10, 2025
|
16.70 | 16.77 | 16.38 | 16.41 | 16.41 | 401,057 |
|
Nov 7, 2025
|
16.64 | 16.88 | 16.52 | 16.61 | 16.61 | 603,862 |
|
Nov 6, 2025
|
16.56 | 16.74 | 16.49 | 16.57 | 16.57 | 495,786 |
|
Nov 5, 2025
|
16.06 | 16.44 | 16.00 | 16.42 | 16.42 | 498,520 |
|
Nov 4, 2025
|
16.15 | 16.15 | 15.90 | 16.15 | 16.15 | 546,144 |
|
Nov 3, 2025
|
16.24 | 16.37 | 16.15 | 16.35 | 16.35 | 505,100 |
|
Oct 31, 2025
|
16.25 | 16.30 | 16.01 | 16.15 | 16.15 | 528,366 |
|
Oct 30, 2025
|
16.00 | 16.06 | 15.76 | 16.04 | 16.04 | 397,802 |
