Amsterdam - Delayed Quote
EUR
State Street SPDR S&P 500 UCITS ETF USD Accumulation UnHedged (SPYL.AS)
16.69
+0.05
(+0.32%)
As of 9:17:38 AM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
|
Nov 10, 2026
|
16.69 | 16.69 | 16.65 | 16.68 | 16.68 | 18,784 |
|
Nov 9, 2026
|
16.36 | 16.69 | 16.36 | 16.63 | 16.63 | 82,447 |
|
Nov 6, 2026
|
16.30 | 16.55 | 16.30 | 16.52 | 16.52 | 178,495 |
|
Nov 5, 2026
|
16.93 | 17.04 | 16.33 | 16.54 | 16.54 | 106,817 |
|
Nov 4, 2026
|
16.68 | 16.99 | 16.68 | 16.96 | 16.96 | 85,950 |
|
Nov 3, 2026
|
16.65 | 16.80 | 16.65 | 16.76 | 16.76 | 59,520 |
|
Nov 2, 2026
|
16.85 | 16.94 | 16.79 | 16.87 | 16.87 | 118,212 |
|
Oct 30, 2026
|
16.92 | 16.96 | 16.84 | 16.88 | 16.88 | 108,408 |
|
Oct 29, 2026
|
17.15 | 17.24 | 17.10 | 17.14 | 17.14 | 20,527 |
|
Oct 28, 2026
|
17.23 | 17.23 | 17.17 | 17.20 | 17.20 | 35,712 |
|
Oct 27, 2026
|
17.04 | 17.19 | 17.03 | 17.18 | 17.18 | 23,190 |
|
Oct 26, 2026
|
16.87 | 17.06 | 16.87 | 17.02 | 17.02 | 88,256 |
|
Oct 23, 2026
|
16.94 | 16.99 | 16.84 | 16.94 | 16.94 | 71,117 |
|
Oct 22, 2026
|
16.95 | 17.06 | 16.92 | 16.95 | 16.95 | 83,283 |
|
Oct 21, 2026
|
17.06 | 17.10 | 17.02 | 17.09 | 17.09 | 94,319 |
|
Oct 20, 2026
|
17.00 | 17.05 | 16.92 | 17.02 | 17.02 | 57,929 |
|
Oct 19, 2026
|
17.03 | 17.06 | 16.97 | 17.06 | 17.06 | 54,105 |
|
Oct 16, 2026
|
17.09 | 17.11 | 16.99 | 16.99 | 16.99 | 80,808 |
|
Oct 15, 2026
|
17.00 | 17.11 | 16.95 | 17.09 | 17.09 | 83,486 |
|
Oct 14, 2026
|
17.29 | 17.34 | 17.25 | 17.25 | 17.25 | 61,137 |
|
Oct 13, 2026
|
17.28 | 17.32 | 17.24 | 17.24 | 17.24 | 44,078 |
|
Oct 12, 2026
|
17.31 | 17.33 | 17.29 | 17.32 | 17.32 | 21,289 |
|
Oct 9, 2026
|
17.19 | 17.26 | 17.18 | 17.25 | 17.25 | 128,464 |
|
Oct 8, 2026
|
17.21 | 17.23 | 17.18 | 17.19 | 17.19 | 152,879 |
|
Oct 7, 2026
|
17.25 | 17.32 | 17.19 | 17.21 | 17.21 | 58,660 |
|
Oct 6, 2026
|
17.20 | 17.24 | 17.15 | 17.24 | 17.24 | 46,900 |
|
Oct 5, 2026
|
17.07 | 17.16 | 17.03 | 17.13 | 17.13 | 85,940 |
|
Oct 2, 2026
|
16.92 | 17.04 | 16.90 | 16.97 | 16.97 | 61,226 |
|
Oct 1, 2026
|
16.83 | 16.87 | 16.74 | 16.82 | 16.82 | 47,045 |
|
Sep 30, 2026
|
16.77 | 16.84 | 16.71 | 16.82 | 16.82 | 82,722 |
|
Sep 29, 2026
|
16.74 | 16.80 | 16.74 | 16.75 | 16.75 | 86,041 |
|
Sep 28, 2026
|
16.79 | 16.82 | 16.72 | 16.73 | 16.73 | 71,192 |
|
Sep 25, 2026
|
16.79 | 16.81 | 16.72 | 16.77 | 16.77 | 47,777 |
|
Sep 24, 2026
|
16.68 | 16.75 | 16.65 | 16.70 | 16.70 | 69,398 |
|
Sep 23, 2026
|
16.85 | 16.87 | 16.77 | 16.78 | 16.78 | 28,484 |
|
Sep 22, 2026
|
16.78 | 16.81 | 16.77 | 16.80 | 16.80 | 88,758 |
|
Sep 21, 2026
|
16.60 | 16.69 | 16.58 | 16.69 | 16.69 | 37,492 |
|
Sep 18, 2026
|
16.53 | 16.55 | 16.46 | 16.47 | 16.47 | 45,688 |
|
Sep 17, 2026
|
16.42 | 16.50 | 16.40 | 16.46 | 16.46 | 20,152 |
|
Sep 16, 2026
|
16.31 | 16.35 | 16.29 | 16.34 | 16.34 | 12,144 |
|
Sep 15, 2026
|
16.31 | 16.34 | 16.25 | 16.27 | 16.27 | 51,899 |
|
Sep 14, 2026
|
16.30 | 16.36 | 16.28 | 16.34 | 16.34 | 20,337 |
|
Sep 11, 2026
|
16.27 | 16.37 | 16.26 | 16.37 | 16.37 | 18,504 |
|
Sep 10, 2026
|
16.29 | 16.29 | 16.16 | 16.20 | 16.20 | 25,699 |
|
Sep 9, 2026
|
16.34 | 16.35 | 16.23 | 16.25 | 16.25 | 19,723 |
|
Sep 8, 2026
|
16.39 | 16.42 | 16.35 | 16.37 | 16.37 | 46,639 |
|
Sep 7, 2026
|
16.45 | 16.46 | 16.38 | 16.38 | 16.38 | 32,567 |
|
Sep 4, 2026
|
16.49 | 16.52 | 16.42 | 16.42 | 16.42 | 30,007 |
|
Sep 3, 2026
|
16.35 | 16.50 | 16.34 | 16.50 | 16.50 | 34,549 |
|
Sep 2, 2026
|
16.33 | 16.39 | 16.27 | 16.39 | 16.39 | 34,109 |
|
Sep 1, 2026
|
16.40 | 16.42 | 16.28 | 16.34 | 16.34 | 84,059 |
|
Aug 31, 2026
|
16.44 | 16.44 | 16.35 | 16.35 | 16.35 | 81,576 |
|
Aug 28, 2026
|
16.43 | 16.56 | 16.41 | 16.55 | 16.55 | 36,388 |
|
Aug 27, 2026
|
16.36 | 16.42 | 16.34 | 16.40 | 16.40 | 25,250 |
|
Aug 26, 2026
|
16.27 | 16.32 | 16.25 | 16.29 | 16.29 | 88,479 |
|
Aug 25, 2026
|
16.29 | 16.32 | 16.24 | 16.26 | 16.26 | 81,402 |
|
Aug 24, 2026
|
16.23 | 16.27 | 16.21 | 16.23 | 16.23 | 51,233 |
|
Aug 21, 2026
|
16.20 | 16.28 | 16.19 | 16.28 | 16.28 | 55,876 |
|
Aug 20, 2026
|
16.35 | 16.35 | 16.23 | 16.27 | 16.27 | 18,285 |
|
Aug 19, 2026
|
16.41 | 16.44 | 16.35 | 16.40 | 16.40 | 52,854 |
|
Aug 18, 2026
|
16.50 | 16.51 | 16.44 | 16.45 | 16.45 | 231,056 |
|
Aug 17, 2026
|
16.64 | 16.64 | 16.58 | 16.61 | 16.61 | 75,415 |
|
Aug 14, 2026
|
16.72 | 16.72 | 16.63 | 16.62 | 16.62 | 64,057 |
|
Aug 13, 2026
|
16.65 | 16.76 | 16.64 | 16.69 | 16.69 | 32,235 |
|
Aug 12, 2026
|
16.59 | 16.64 | 16.58 | 16.60 | 16.60 | 45,362 |
|
Aug 11, 2026
|
16.62 | 16.66 | 16.60 | 16.60 | 16.60 | 19,495 |
|
Aug 10, 2026
|
16.62 | 16.64 | 16.59 | 16.61 | 16.61 | 28,543 |
|
Aug 7, 2026
|
16.56 | 16.60 | 16.53 | 16.60 | 16.60 | 101,371 |
|
Aug 6, 2026
|
16.57 | 16.60 | 16.54 | 16.56 | 16.56 | 15,042 |
|
Aug 5, 2026
|
16.64 | 16.68 | 16.57 | 16.58 | 16.58 | 88,007 |
|
Aug 4, 2026
|
16.37 | 16.53 | 16.34 | 16.52 | 16.52 | 36,053 |
|
Aug 3, 2026
|
16.15 | 16.29 | 16.12 | 16.28 | 16.28 | 110,873 |
|
Jul 31, 2026
|
16.03 | 16.12 | 15.95 | 15.98 | 15.98 | 23,354 |
|
Jul 30, 2026
|
15.88 | 15.91 | 15.83 | 15.83 | 15.83 | 91,536 |
|
Jul 29, 2026
|
16.15 | 16.18 | 15.98 | 16.01 | 16.01 | 29,396 |
|
Jul 28, 2026
|
16.09 | 16.16 | 16.06 | 16.13 | 16.13 | 96,767 |
|
Jul 27, 2026
|
16.22 | 16.25 | 16.07 | 16.08 | 16.08 | 49,243 |
|
Jul 24, 2026
|
16.10 | 16.18 | 16.08 | 16.17 | 16.17 | 15,630 |
|
Jul 23, 2026
|
16.19 | 16.23 | 16.06 | 16.07 | 16.07 | 126,114 |
|
Jul 22, 2026
|
16.22 | 16.29 | 16.19 | 16.29 | 16.29 | 29,658 |
|
Jul 21, 2026
|
16.20 | 16.26 | 16.18 | 16.26 | 16.26 | 33,508 |
|
Jul 20, 2026
|
16.13 | 16.22 | 16.12 | 16.21 | 16.21 | 44,175 |
|
Jul 17, 2026
|
16.13 | 16.19 | 16.08 | 16.16 | 16.16 | 74,328 |
|
Jul 16, 2026
|
16.32 | 16.35 | 16.27 | 16.34 | 16.34 | 52,375 |
|
Jul 15, 2026
|
16.36 | 16.39 | 16.32 | 16.34 | 16.34 | 48,401 |
|
Jul 14, 2026
|
16.32 | 16.46 | 16.23 | 16.29 | 16.29 | 56,236 |
|
Jul 13, 2026
|
16.35 | 16.38 | 16.31 | 16.37 | 16.37 | 31,757 |
|
Jul 10, 2026
|
16.27 | 16.49 | 16.26 | 16.34 | 16.34 | 60,294 |
|
Jul 9, 2026
|
16.22 | 16.27 | 16.18 | 16.27 | 16.27 | 78,297 |
|
Jul 8, 2026
|
16.20 | 16.21 | 16.08 | 16.10 | 16.10 | 76,048 |
|
Jul 7, 2026
|
16.28 | 16.29 | 16.18 | 16.19 | 16.19 | 57,741 |
|
Jul 6, 2026
|
16.24 | 16.30 | 16.23 | 16.30 | 16.30 | 72,253 |
|
Jul 3, 2026
|
16.20 | 16.21 | 16.17 | 16.21 | 16.21 | 19,098 |
|
Jul 2, 2026
|
16.21 | 16.27 | 16.14 | 16.17 | 16.17 | 57,116 |
|
Jul 1, 2026
|
16.18 | 16.31 | 16.16 | 16.31 | 16.31 | 67,063 |
|
Jun 30, 2026
|
16.15 | 16.19 | 16.12 | 16.18 | 16.18 | 19,129 |
|
Jun 29, 2026
|
15.98 | 16.08 | 15.93 | 16.01 | 16.01 | 49,944 |
|
Jun 26, 2026
|
15.94 | 15.98 | 15.80 | 15.98 | 15.98 | 85,787 |
|
Jun 25, 2026
|
16.13 | 16.16 | 15.94 | 16.00 | 16.00 | 528,209 |
|
Jun 24, 2026
|
16.05 | 16.17 | 16.05 | 16.15 | 16.15 | 54,160 |
|
Jun 23, 2026
|
15.96 | 16.11 | 15.94 | 16.02 | 16.02 | 50,168 |
|
Jun 22, 2026
|
16.17 | 16.27 | 16.11 | 16.14 | 16.14 | 38,869 |
|
Jun 19, 2026
|
16.14 | 16.16 | 16.10 | 16.15 | 16.15 | 23,098 |
|
Jun 18, 2026
|
16.06 | 16.15 | 16.05 | 16.11 | 16.11 | 20,138 |
|
Jun 17, 2026
|
16.05 | 16.05 | 16.00 | 16.02 | 16.02 | 28,993 |
|
Jun 16, 2026
|
16.11 | 16.12 | 16.05 | 16.05 | 16.05 | 27,975 |
|
Jun 15, 2026
|
16.01 | 16.10 | 15.99 | 16.10 | 16.10 | 70,524 |
|
Jun 12, 2026
|
15.75 | 15.94 | 15.72 | 15.87 | 15.87 | 371,802 |
|
Jun 11, 2026
|
15.64 | 15.78 | 15.57 | 15.62 | 15.62 | 59,764 |
|
Jun 10, 2026
|
15.74 | 15.78 | 15.62 | 15.65 | 15.65 | 83,973 |
|
Jun 9, 2026
|
15.91 | 15.97 | 15.65 | 15.65 | 15.65 | 97,960 |
|
Jun 8, 2026
|
15.86 | 15.97 | 15.85 | 15.92 | 15.92 | 65,056 |
|
Jun 5, 2026
|
16.02 | 16.07 | 16.00 | 16.03 | 16.03 | 52,067 |
|
Jun 4, 2026
|
16.05 | 16.10 | 15.95 | 16.09 | 16.09 | 68,810 |
|
Jun 3, 2026
|
16.17 | 16.19 | 16.10 | 16.10 | 16.10 | 36,203 |
|
Jun 2, 2026
|
16.09 | 16.16 | 16.06 | 16.16 | 16.16 | 47,070 |
|
Jun 1, 2026
|
16.11 | 16.13 | 16.06 | 16.11 | 16.11 | 99,115 |
|
May 29, 2026
|
16.05 | 16.10 | 16.03 | 16.04 | 16.04 | 46,668 |
|
May 28, 2026
|
15.98 | 16.01 | 15.94 | 16.01 | 16.01 | 91,502 |
|
May 27, 2026
|
15.96 | 16.01 | 15.93 | 15.95 | 15.95 | 82,977 |
|
May 26, 2026
|
15.96 | 16.01 | 15.94 | 15.97 | 15.97 | 95,310 |
|
May 25, 2026
|
16.00 | 16.02 | 15.98 | 15.99 | 15.99 | 31,510 |
|
May 22, 2026
|
15.89 | 15.95 | 15.87 | 15.95 | 15.95 | 92,626 |
|
May 21, 2026
|
15.77 | 15.81 | 15.74 | 15.77 | 15.77 | 27,006 |
|
May 20, 2026
|
15.68 | 15.74 | 15.68 | 15.74 | 15.74 | 23,462 |
|
May 19, 2026
|
15.68 | 15.72 | 15.61 | 15.63 | 15.63 | 23,088 |
|
May 18, 2026
|
15.65 | 15.74 | 15.62 | 15.64 | 15.64 | 36,127 |
|
May 15, 2026
|
15.82 | 15.83 | 15.72 | 15.78 | 15.78 | 58,963 |
|
May 14, 2026
|
15.72 | 15.88 | 15.71 | 15.86 | 15.86 | 179,060 |
|
May 13, 2026
|
15.61 | 15.66 | 15.59 | 15.62 | 15.62 | 16,444 |
|
May 12, 2026
|
15.51 | 15.54 | 15.45 | 15.46 | 15.46 | 23,312 |
|
May 11, 2026
|
15.49 | 15.54 | 15.46 | 15.54 | 15.54 | 44,028 |
|
May 8, 2026
|
15.46 | 15.50 | 15.44 | 15.49 | 15.49 | 30,841 |
|
May 7, 2026
|
15.47 | 15.48 | 15.43 | 15.46 | 15.46 | 81,355 |
|
May 6, 2026
|
15.32 | 15.43 | 15.29 | 15.41 | 15.41 | 123,964 |
|
May 5, 2026
|
15.25 | 15.31 | 15.24 | 15.29 | 15.29 | 102,972 |
|
May 4, 2026
|
15.22 | 15.26 | 15.17 | 15.22 | 15.22 | 185,113 |
|
Apr 30, 2026
|
15.06 | 15.15 | 15.04 | 15.08 | 15.08 | 17,599 |
|
Apr 29, 2026
|
15.08 | 15.09 | 15.04 | 15.05 | 15.05 | 31,303 |
|
Apr 28, 2026
|
15.11 | 15.20 | 15.00 | 15.00 | 15.00 | 102,380 |
|
Apr 27, 2026
|
15.05 | 15.06 | 15.02 | 15.04 | 15.04 | 30,091 |
|
Apr 24, 2026
|
15.04 | 15.06 | 14.99 | 15.05 | 15.05 | 112,715 |
|
Apr 23, 2026
|
14.99 | 15.05 | 14.96 | 15.05 | 15.05 | 91,868 |
|
Apr 22, 2026
|
14.92 | 15.00 | 14.90 | 14.99 | 14.99 | 41,325 |
|
Apr 21, 2026
|
14.92 | 14.98 | 14.87 | 14.89 | 14.89 | 23,842 |
|
Apr 20, 2026
|
14.87 | 14.91 | 14.84 | 14.86 | 14.86 | 32,389 |
|
Apr 17, 2026
|
14.76 | 14.91 | 14.75 | 14.91 | 14.91 | 155,583 |
|
Apr 16, 2026
|
14.71 | 14.74 | 14.69 | 14.74 | 14.74 | 155,714 |
|
Apr 15, 2026
|
14.58 | 14.62 | 14.57 | 14.62 | 14.62 | 303,778 |
|
Apr 14, 2026
|
14.42 | 14.53 | 14.41 | 14.53 | 14.53 | 59,822 |
|
Apr 13, 2026
|
14.30 | 14.39 | 14.28 | 14.37 | 14.37 | 40,904 |
|
Apr 10, 2026
|
14.39 | 14.42 | 14.35 | 14.37 | 14.37 | 24,920 |
|
Apr 9, 2026
|
14.31 | 14.32 | 14.27 | 14.31 | 14.31 | 15,467 |
|
Apr 8, 2026
|
14.31 | 14.36 | 14.24 | 14.27 | 14.27 | 110,434 |
|
Apr 7, 2026
|
14.08 | 14.14 | 13.92 | 13.97 | 13.97 | 65,045 |
|
Apr 2, 2026
|
13.88 | 14.05 | 13.84 | 14.04 | 14.04 | 17,473 |
|
Apr 1, 2026
|
14.00 | 14.01 | 13.92 | 14.00 | 14.00 | 34,643 |
|
Mar 31, 2026
|
13.74 | 13.80 | 13.72 | 13.76 | 13.76 | 110,504 |
|
Mar 30, 2026
|
13.67 | 13.81 | 13.67 | 13.78 | 13.78 | 59,108 |
|
Mar 27, 2026
|
13.91 | 13.92 | 13.71 | 13.73 | 13.73 | 81,272 |
|
Mar 26, 2026
|
14.02 | 14.04 | 13.95 | 13.94 | 13.94 | 224,829 |
|
Mar 25, 2026
|
14.06 | 14.11 | 14.01 | 14.07 | 14.07 | 52,071 |
|
Mar 24, 2026
|
14.01 | 14.02 | 13.91 | 14.01 | 14.01 | 49,061 |
|
Mar 23, 2026
|
13.81 | 14.26 | 13.79 | 13.98 | 13.98 | 121,740 |
|
Mar 20, 2026
|
14.09 | 14.11 | 13.97 | 13.97 | 13.97 | 60,964 |
|
Mar 19, 2026
|
14.22 | 14.24 | 14.08 | 14.08 | 14.08 | 46,959 |
|
Mar 18, 2026
|
14.43 | 14.44 | 14.27 | 14.29 | 14.29 | 12,086 |
|
Mar 17, 2026
|
14.32 | 14.41 | 14.28 | 14.37 | 14.37 | 54,876 |
|
Mar 16, 2026
|
14.37 | 14.40 | 14.32 | 14.35 | 14.35 | 51,510 |
|
Mar 13, 2026
|
14.31 | 14.43 | 14.29 | 14.33 | 14.33 | 32,057 |
|
Mar 12, 2026
|
14.40 | 14.40 | 14.30 | 14.33 | 14.33 | 25,670 |
|
Mar 11, 2026
|
14.40 | 14.45 | 14.38 | 14.39 | 14.39 | 104,520 |
|
Mar 10, 2026
|
14.40 | 14.44 | 14.33 | 14.42 | 14.42 | 116,615 |
|
Mar 9, 2026
|
14.16 | 14.30 | 14.14 | 14.29 | 14.29 | 60,747 |
|
Mar 5, 2026
|
14.55 | 14.58 | 14.49 | 14.51 | 14.51 | 42,471 |
|
Mar 4, 2026
|
14.42 | 14.55 | 14.41 | 14.54 | 14.54 | 109,602 |
|
Mar 3, 2026
|
14.40 | 14.43 | 14.30 | 14.41 | 14.41 | 114,511 |
|
Mar 2, 2026
|
14.24 | 14.49 | 14.22 | 14.44 | 14.44 | 35,210 |
|
Feb 27, 2026
|
14.38 | 14.40 | 14.25 | 14.32 | 14.32 | 78,235 |
|
Feb 26, 2026
|
14.48 | 14.51 | 14.35 | 14.42 | 14.42 | 30,242 |
|
Feb 25, 2026
|
14.40 | 14.48 | 14.39 | 14.47 | 14.47 | 44,385 |
|
Feb 24, 2026
|
14.32 | 14.39 | 14.28 | 14.37 | 14.37 | 68,603 |
|
Feb 23, 2026
|
14.32 | 14.43 | 14.25 | 14.28 | 14.28 | 60,726 |
|
Feb 20, 2026
|
14.42 | 14.43 | 14.32 | 14.40 | 14.40 | 55,931 |
|
Feb 19, 2026
|
14.37 | 14.40 | 14.31 | 14.38 | 14.38 | 35,222 |
|
Feb 18, 2026
|
14.29 | 14.38 | 14.28 | 14.38 | 14.38 | 66,767 |
|
Feb 17, 2026
|
14.20 | 14.25 | 14.14 | 14.23 | 14.23 | 32,356 |
|
Feb 16, 2026
|
14.22 | 14.25 | 14.18 | 14.20 | 14.20 | 16,167 |
|
Feb 13, 2026
|
14.17 | 14.24 | 14.10 | 14.22 | 14.22 | 151,605 |
|
Feb 12, 2026
|
14.44 | 14.44 | 14.25 | 14.25 | 14.25 | 62,440 |
|
Feb 11, 2026
|
14.37 | 14.50 | 14.33 | 14.39 | 14.39 | 34,741 |
|
Feb 10, 2026
|
14.39 | 14.44 | 14.37 | 14.41 | 14.41 | 48,855 |
|
Feb 9, 2026
|
14.40 | 14.42 | 14.27 | 14.42 | 14.42 | 46,506 |
|
Feb 6, 2026
|
14.16 | 14.37 | 14.15 | 14.37 | 14.37 | 37,232 |
|
Feb 5, 2026
|
14.37 | 14.40 | 14.16 | 14.24 | 14.24 | 65,312 |
|
Feb 4, 2026
|
14.42 | 14.45 | 14.35 | 14.38 | 14.38 | 37,209 |
|
Feb 3, 2026
|
14.57 | 14.60 | 14.44 | 14.44 | 14.44 | 64,738 |
|
Feb 2, 2026
|
14.27 | 14.55 | 14.27 | 14.55 | 14.55 | 30,996 |
|
Jan 30, 2026
|
14.24 | 14.40 | 14.23 | 14.36 | 14.36 | 218,414 |
|
Jan 29, 2026
|
14.37 | 14.41 | 14.16 | 14.23 | 14.23 | 57,923 |
|
Jan 28, 2026
|
14.38 | 14.42 | 14.35 | 14.41 | 14.41 | 88,184 |
|
Jan 27, 2026
|
14.46 | 14.47 | 14.33 | 14.35 | 14.35 | 35,180 |
|
Jan 26, 2026
|
14.36 | 14.41 | 14.30 | 14.40 | 14.40 | 61,496 |
|
Jan 23, 2026
|
14.51 | 14.52 | 14.45 | 14.48 | 14.48 | 117,937 |
|
Jan 22, 2026
|
14.53 | 14.57 | 14.47 | 14.51 | 14.51 | 213,936 |
|
Jan 21, 2026
|
14.32 | 14.44 | 14.23 | 14.43 | 14.43 | 65,588 |
|
Jan 20, 2026
|
14.40 | 14.41 | 14.28 | 14.39 | 14.39 | 59,429 |
|
Jan 19, 2026
|
14.55 | 14.58 | 14.49 | 14.50 | 14.50 | 57,187 |
|
Jan 16, 2026
|
14.77 | 14.77 | 14.69 | 14.74 | 14.74 | 55,258 |
|
Jan 15, 2026
|
14.67 | 14.80 | 14.65 | 14.77 | 14.77 | 53,643 |
|
Jan 14, 2026
|
14.69 | 14.69 | 14.55 | 14.58 | 14.58 | 80,318 |
|
Jan 13, 2026
|
14.71 | 14.74 | 14.67 | 14.72 | 14.72 | 32,086 |
|
Jan 12, 2026
|
14.59 | 14.68 | 14.55 | 14.68 | 14.68 | 37,433 |
|
Jan 9, 2026
|
14.62 | 14.72 | 14.61 | 14.71 | 14.71 | 50,786 |
|
Jan 8, 2026
|
14.56 | 14.60 | 14.55 | 14.60 | 14.60 | 47,267 |
|
Jan 7, 2026
|
14.62 | 14.64 | 14.59 | 14.63 | 14.63 | 57,672 |
|
Jan 6, 2026
|
14.48 | 14.59 | 14.45 | 14.56 | 14.56 | 76,812 |
|
Jan 5, 2026
|
14.46 | 14.54 | 14.45 | 14.51 | 14.51 | 67,396 |
|
Jan 2, 2026
|
14.42 | 14.48 | 14.31 | 14.33 | 14.33 | 49,107 |
|
Dec 31, 2025
|
14.43 | 14.44 | 14.41 | 14.41 | 14.41 | 34,088 |
|
Dec 30, 2025
|
14.42 | 14.46 | 14.41 | 14.45 | 14.45 | 33,657 |
|
Dec 29, 2025
|
14.45 | 14.47 | 14.39 | 14.43 | 14.43 | 44,347 |
|
Dec 24, 2025
|
14.40 | 14.42 | 14.39 | 14.42 | 14.42 | 11,347 |
|
Dec 23, 2025
|
14.36 | 14.41 | 14.32 | 14.40 | 14.40 | 10,183 |
|
Dec 22, 2025
|
14.37 | 14.38 | 14.34 | 14.37 | 14.37 | 37,718 |
|
Dec 19, 2025
|
14.26 | 14.33 | 14.23 | 14.33 | 14.33 | 25,248 |
|
Dec 18, 2025
|
14.12 | 14.29 | 14.11 | 14.26 | 14.26 | 33,721 |
|
Dec 17, 2025
|
14.28 | 14.32 | 14.11 | 14.12 | 14.12 | 44,794 |
|
Dec 16, 2025
|
14.19 | 14.24 | 14.15 | 14.17 | 14.17 | 258,837 |
|
Dec 15, 2025
|
14.34 | 14.37 | 14.22 | 14.29 | 14.29 | 46,338 |
|
Dec 12, 2025
|
14.46 | 14.47 | 14.26 | 14.29 | 14.29 | 66,584 |
|
Dec 11, 2025
|
14.36 | 14.42 | 14.32 | 14.35 | 14.35 | 27,409 |
|
Dec 10, 2025
|
14.45 | 14.47 | 14.42 | 14.46 | 14.46 | 36,166 |
|
Dec 9, 2025
|
14.48 | 14.50 | 14.44 | 14.49 | 14.49 | 60,538 |
|
Dec 8, 2025
|
14.50 | 14.52 | 14.47 | 14.49 | 14.49 | 60,579 |
|
Dec 5, 2025
|
14.48 | 14.54 | 14.45 | 14.51 | 14.51 | 22,565 |
|
Dec 4, 2025
|
14.44 | 14.45 | 14.40 | 14.43 | 14.43 | 58,568 |
|
Dec 3, 2025
|
14.45 | 14.47 | 14.35 | 14.41 | 14.41 | 57,411 |
|
Dec 2, 2025
|
14.40 | 14.50 | 14.40 | 14.42 | 14.42 | 46,544 |
|
Dec 1, 2025
|
14.40 | 14.43 | 14.34 | 14.43 | 14.43 | 26,330 |
|
Nov 28, 2025
|
14.52 | 14.55 | 14.44 | 14.49 | 14.49 | 181,521 |
|
Nov 27, 2025
|
14.44 | 14.46 | 14.43 | 14.43 | 14.43 | 5,515 |
|
Nov 26, 2025
|
14.42 | 14.45 | 14.38 | 14.45 | 14.45 | 33,308 |
|
Nov 25, 2025
|
14.29 | 14.29 | 14.19 | 14.27 | 14.27 | 56,414 |
|
Nov 24, 2025
|
14.15 | 14.28 | 14.08 | 14.27 | 14.27 | 12,208 |
|
Nov 21, 2025
|
13.93 | 14.05 | 13.89 | 14.04 | 14.04 | 56,789 |
|
Nov 20, 2025
|
14.34 | 14.42 | 14.26 | 14.26 | 14.26 | 21,280 |
|
Nov 19, 2025
|
14.04 | 14.21 | 14.04 | 14.12 | 14.12 | 37,675 |
|
Nov 18, 2025
|
14.07 | 14.12 | 13.94 | 14.07 | 14.07 | 54,814 |
|
Nov 17, 2025
|
14.33 | 14.35 | 14.19 | 14.23 | 14.23 | 68,423 |
|
Nov 14, 2025
|
14.20 | 14.29 | 14.04 | 14.29 | 14.29 | 47,828 |
|
Nov 13, 2025
|
14.50 | 14.51 | 14.28 | 14.29 | 14.29 | 26,372 |
|
Nov 12, 2025
|
14.56 | 14.59 | 14.47 | 14.50 | 14.50 | 43,134 |
|
Nov 11, 2025
|
14.49 | 14.50 | 14.42 | 14.43 | 14.43 | 13,935 |
|
Nov 10, 2025
|
14.39 | 14.48 | 14.37 | 14.40 | 14.40 | 50,322 |
