XETRA - Delayed Quote
EUR
State Street SPDR S&P 500 UCITS ETF USD Accumulation UnHedged (SPYL.DE)
16.77
-0.12
(-0.68%)
At close: 5:36:08 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 |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
16.65 | 16.80 | 16.65 | 16.77 | 16.77 | 391,718 |
|
Nov 2, 2026
|
16.86 | 16.95 | 16.79 | 16.88 | 16.88 | 344,205 |
|
Oct 30, 2026
|
16.92 | 16.98 | 16.84 | 16.87 | 16.87 | 273,593 |
|
Oct 29, 2026
|
17.15 | 17.23 | 17.10 | 17.13 | 17.13 | 230,338 |
|
Oct 28, 2026
|
17.22 | 17.23 | 17.17 | 17.20 | 17.20 | 160,579 |
|
Oct 27, 2026
|
17.05 | 17.19 | 17.03 | 17.18 | 17.18 | 167,429 |
|
Oct 26, 2026
|
16.87 | 17.07 | 16.86 | 17.01 | 17.01 | 140,588 |
|
Oct 23, 2026
|
16.94 | 16.99 | 16.83 | 16.94 | 16.94 | 231,595 |
|
Oct 22, 2026
|
16.95 | 17.05 | 16.92 | 16.95 | 16.95 | 311,023 |
|
Oct 21, 2026
|
17.06 | 17.10 | 17.01 | 17.10 | 17.10 | 212,232 |
|
Oct 20, 2026
|
17.01 | 17.07 | 16.91 | 17.02 | 17.02 | 286,827 |
|
Oct 19, 2026
|
17.03 | 17.07 | 16.97 | 17.07 | 17.07 | 154,285 |
|
Oct 16, 2026
|
17.10 | 17.11 | 16.98 | 17.00 | 17.00 | 210,693 |
|
Oct 15, 2026
|
17.00 | 17.11 | 16.95 | 17.09 | 17.09 | 327,586 |
|
Oct 14, 2026
|
17.29 | 17.34 | 17.24 | 17.25 | 17.25 | 184,742 |
|
Oct 13, 2026
|
17.28 | 17.32 | 17.24 | 17.24 | 17.24 | 165,033 |
|
Oct 12, 2026
|
17.31 | 17.33 | 17.29 | 17.32 | 17.32 | 171,270 |
|
Oct 9, 2026
|
17.19 | 17.26 | 17.18 | 17.25 | 17.25 | 267,904 |
|
Oct 8, 2026
|
17.22 | 17.23 | 17.18 | 17.19 | 17.19 | 492,397 |
|
Oct 7, 2026
|
17.25 | 17.32 | 17.18 | 17.23 | 17.23 | 158,931 |
|
Oct 6, 2026
|
17.20 | 17.24 | 17.15 | 17.23 | 17.23 | 405,341 |
|
Oct 5, 2026
|
17.07 | 17.17 | 17.03 | 17.14 | 17.14 | 305,681 |
|
Oct 2, 2026
|
16.92 | 17.05 | 16.90 | 16.97 | 16.97 | 292,051 |
|
Oct 1, 2026
|
16.84 | 16.87 | 16.74 | 16.81 | 16.81 | 286,980 |
|
Sep 30, 2026
|
16.77 | 16.85 | 16.71 | 16.82 | 16.82 | 186,559 |
|
Sep 29, 2026
|
16.75 | 16.81 | 16.73 | 16.75 | 16.75 | 183,693 |
|
Sep 28, 2026
|
16.79 | 16.82 | 16.72 | 16.73 | 16.73 | 195,796 |
|
Sep 25, 2026
|
16.79 | 16.81 | 16.71 | 16.77 | 16.77 | 210,970 |
|
Sep 24, 2026
|
16.69 | 16.75 | 16.65 | 16.71 | 16.71 | 170,835 |
|
Sep 23, 2026
|
16.85 | 16.87 | 16.76 | 16.78 | 16.78 | 237,752 |
|
Sep 22, 2026
|
16.79 | 16.82 | 16.77 | 16.80 | 16.80 | 235,119 |
|
Sep 21, 2026
|
16.60 | 16.69 | 16.59 | 16.69 | 16.69 | 166,099 |
|
Sep 18, 2026
|
16.53 | 16.55 | 16.46 | 16.47 | 16.47 | 146,448 |
|
Sep 17, 2026
|
16.42 | 16.49 | 16.40 | 16.46 | 16.46 | 128,441 |
|
Sep 16, 2026
|
16.31 | 16.35 | 16.29 | 16.34 | 16.34 | 243,751 |
|
Sep 15, 2026
|
16.31 | 16.35 | 16.24 | 16.27 | 16.27 | 210,165 |
|
Sep 14, 2026
|
16.30 | 16.37 | 16.28 | 16.34 | 16.34 | 175,020 |
|
Sep 11, 2026
|
16.27 | 16.38 | 16.26 | 16.37 | 16.37 | 214,667 |
|
Sep 10, 2026
|
16.29 | 16.29 | 16.16 | 16.20 | 16.20 | 121,121 |
|
Sep 9, 2026
|
16.34 | 16.34 | 16.23 | 16.25 | 16.25 | 196,549 |
|
Sep 8, 2026
|
16.40 | 16.42 | 16.35 | 16.37 | 16.37 | 204,024 |
|
Sep 7, 2026
|
16.45 | 16.46 | 16.38 | 16.39 | 16.39 | 145,208 |
|
Sep 4, 2026
|
16.49 | 16.52 | 16.41 | 16.42 | 16.42 | 129,723 |
|
Sep 3, 2026
|
16.35 | 16.50 | 16.33 | 16.50 | 16.50 | 115,693 |
|
Sep 2, 2026
|
16.33 | 16.40 | 16.27 | 16.39 | 16.39 | 150,528 |
|
Sep 1, 2026
|
16.41 | 16.42 | 16.28 | 16.34 | 16.34 | 238,498 |
|
Aug 31, 2026
|
16.44 | 16.44 | 16.34 | 16.34 | 16.34 | 217,552 |
|
Aug 28, 2026
|
16.42 | 16.56 | 16.41 | 16.55 | 16.55 | 125,989 |
|
Aug 27, 2026
|
16.36 | 16.42 | 16.33 | 16.40 | 16.40 | 146,830 |
|
Aug 26, 2026
|
16.27 | 16.32 | 16.25 | 16.29 | 16.29 | 80,955 |
|
Aug 25, 2026
|
16.29 | 16.32 | 16.23 | 16.26 | 16.26 | 189,330 |
|
Aug 24, 2026
|
16.23 | 16.27 | 16.20 | 16.23 | 16.23 | 278,005 |
|
Aug 21, 2026
|
16.20 | 16.28 | 16.20 | 16.28 | 16.28 | 185,006 |
|
Aug 20, 2026
|
16.35 | 16.35 | 16.23 | 16.27 | 16.27 | 250,382 |
|
Aug 19, 2026
|
16.41 | 16.45 | 16.35 | 16.39 | 16.39 | 169,837 |
|
Aug 18, 2026
|
16.50 | 16.50 | 16.44 | 16.45 | 16.45 | 287,539 |
|
Aug 17, 2026
|
16.64 | 16.64 | 16.58 | 16.60 | 16.60 | 199,835 |
|
Aug 14, 2026
|
16.72 | 16.72 | 16.62 | 16.62 | 16.62 | 107,554 |
|
Aug 13, 2026
|
16.65 | 16.75 | 16.64 | 16.69 | 16.69 | 182,993 |
|
Aug 12, 2026
|
16.59 | 16.63 | 16.57 | 16.59 | 16.59 | 230,366 |
|
Aug 11, 2026
|
16.61 | 16.66 | 16.59 | 16.59 | 16.59 | 376,514 |
|
Aug 10, 2026
|
16.62 | 16.64 | 16.59 | 16.62 | 16.62 | 159,415 |
|
Aug 7, 2026
|
16.56 | 16.61 | 16.52 | 16.60 | 16.60 | 171,956 |
|
Aug 6, 2026
|
16.57 | 16.60 | 16.54 | 16.55 | 16.55 | 81,851 |
|
Aug 5, 2026
|
16.64 | 16.68 | 16.56 | 16.58 | 16.58 | 227,418 |
|
Aug 4, 2026
|
16.37 | 16.54 | 16.34 | 16.53 | 16.53 | 151,062 |
|
Aug 3, 2026
|
16.15 | 16.29 | 16.12 | 16.28 | 16.28 | 145,296 |
|
Jul 31, 2026
|
16.04 | 16.12 | 15.95 | 15.98 | 15.98 | 114,948 |
|
Jul 30, 2026
|
15.87 | 15.92 | 15.83 | 15.85 | 15.85 | 376,645 |
|
Jul 29, 2026
|
16.16 | 16.18 | 15.98 | 16.02 | 16.02 | 163,310 |
|
Jul 28, 2026
|
16.09 | 16.16 | 16.06 | 16.14 | 16.14 | 220,774 |
|
Jul 27, 2026
|
16.22 | 16.25 | 16.07 | 16.07 | 16.07 | 170,441 |
|
Jul 24, 2026
|
16.09 | 16.18 | 16.08 | 16.17 | 16.17 | 106,602 |
|
Jul 23, 2026
|
16.19 | 16.23 | 16.05 | 16.08 | 16.08 | 199,125 |
|
Jul 22, 2026
|
16.21 | 16.29 | 16.19 | 16.29 | 16.29 | 161,630 |
|
Jul 21, 2026
|
16.20 | 16.26 | 16.17 | 16.25 | 16.25 | 427,130 |
|
Jul 20, 2026
|
16.13 | 16.27 | 16.12 | 16.21 | 16.21 | 366,785 |
|
Jul 17, 2026
|
16.14 | 16.20 | 16.08 | 16.15 | 16.15 | 335,546 |
|
Jul 16, 2026
|
16.32 | 16.35 | 16.27 | 16.35 | 16.35 | 404,037 |
|
Jul 15, 2026
|
16.36 | 16.40 | 16.32 | 16.34 | 16.34 | 181,246 |
|
Jul 14, 2026
|
16.32 | 16.33 | 16.22 | 16.30 | 16.30 | 257,955 |
|
Jul 13, 2026
|
16.35 | 16.38 | 16.31 | 16.37 | 16.37 | 210,996 |
|
Jul 10, 2026
|
16.27 | 16.36 | 16.26 | 16.33 | 16.33 | 338,049 |
|
Jul 9, 2026
|
16.22 | 16.27 | 16.18 | 16.27 | 16.27 | 352,288 |
|
Jul 8, 2026
|
16.20 | 16.22 | 16.09 | 16.12 | 16.12 | 255,697 |
|
Jul 7, 2026
|
16.27 | 16.30 | 16.17 | 16.19 | 16.19 | 491,544 |
|
Jul 6, 2026
|
16.24 | 16.31 | 16.23 | 16.31 | 16.31 | 335,601 |
|
Jul 3, 2026
|
16.20 | 16.22 | 16.17 | 16.21 | 16.21 | 192,005 |
|
Jul 2, 2026
|
16.21 | 16.27 | 16.13 | 16.17 | 16.17 | 279,696 |
|
Jul 1, 2026
|
16.18 | 16.32 | 16.16 | 16.31 | 16.31 | 194,564 |
|
Jun 30, 2026
|
16.14 | 16.20 | 16.11 | 16.18 | 16.18 | 105,285 |
|
Jun 29, 2026
|
15.98 | 16.09 | 15.92 | 16.02 | 16.02 | 160,239 |
|
Jun 26, 2026
|
15.94 | 15.99 | 15.78 | 15.99 | 15.99 | 173,150 |
|
Jun 25, 2026
|
16.13 | 16.17 | 15.93 | 16.01 | 16.01 | 281,295 |
|
Jun 24, 2026
|
16.06 | 16.18 | 16.05 | 16.16 | 16.16 | 260,182 |
|
Jun 23, 2026
|
15.96 | 16.13 | 15.94 | 16.02 | 16.02 | 279,275 |
|
Jun 22, 2026
|
16.17 | 16.27 | 16.10 | 16.16 | 16.16 | 110,242 |
|
Jun 19, 2026
|
16.14 | 16.16 | 16.10 | 16.15 | 16.15 | 156,366 |
|
Jun 18, 2026
|
16.06 | 16.18 | 16.06 | 16.11 | 16.11 | 153,004 |
|
Jun 17, 2026
|
16.05 | 16.06 | 15.98 | 16.02 | 16.02 | 160,678 |
|
Jun 16, 2026
|
16.11 | 16.12 | 16.04 | 16.06 | 16.06 | 215,245 |
|
Jun 15, 2026
|
16.02 | 16.10 | 15.99 | 16.10 | 16.10 | 889,144 |
|
Jun 12, 2026
|
15.75 | 15.90 | 15.72 | 15.88 | 15.88 | 374,081 |
|
Jun 11, 2026
|
15.65 | 15.70 | 15.57 | 15.64 | 15.64 | 255,450 |
|
Jun 10, 2026
|
15.74 | 15.80 | 15.62 | 15.65 | 15.65 | 170,751 |
|
Jun 9, 2026
|
15.91 | 15.96 | 15.65 | 15.67 | 15.67 | 257,025 |
|
Jun 8, 2026
|
15.86 | 16.01 | 15.85 | 15.91 | 15.91 | 151,031 |
|
Jun 5, 2026
|
16.02 | 16.08 | 16.00 | 16.03 | 16.03 | 176,729 |
|
Jun 4, 2026
|
16.05 | 16.09 | 15.95 | 16.08 | 16.08 | 119,447 |
|
Jun 3, 2026
|
16.17 | 16.19 | 16.10 | 16.11 | 16.11 | 156,928 |
|
Jun 2, 2026
|
16.09 | 16.17 | 16.06 | 16.16 | 16.16 | 183,712 |
|
Jun 1, 2026
|
16.11 | 16.14 | 16.06 | 16.12 | 16.12 | 544,775 |
|
May 29, 2026
|
16.06 | 16.10 | 16.02 | 16.04 | 16.04 | 250,187 |
|
May 28, 2026
|
15.98 | 16.02 | 15.94 | 16.01 | 16.01 | 183,183 |
|
May 27, 2026
|
15.96 | 16.01 | 15.93 | 15.94 | 15.94 | 136,658 |
|
May 26, 2026
|
15.96 | 16.01 | 15.93 | 15.97 | 15.97 | 230,232 |
|
May 25, 2026
|
16.00 | 16.01 | 15.98 | 15.99 | 15.99 | 107,919 |
|
May 22, 2026
|
15.89 | 15.95 | 15.86 | 15.95 | 15.95 | 101,180 |
|
May 21, 2026
|
15.76 | 15.81 | 15.74 | 15.77 | 15.77 | 123,298 |
|
May 20, 2026
|
15.68 | 15.78 | 15.68 | 15.74 | 15.74 | 362,534 |
|
May 19, 2026
|
15.68 | 15.72 | 15.61 | 15.63 | 15.63 | 136,628 |
|
May 18, 2026
|
15.65 | 15.74 | 15.62 | 15.65 | 15.65 | 200,183 |
|
May 15, 2026
|
15.82 | 15.82 | 15.71 | 15.78 | 15.78 | 203,358 |
|
May 14, 2026
|
15.72 | 15.88 | 15.71 | 15.87 | 15.87 | 219,533 |
|
May 13, 2026
|
15.61 | 15.66 | 15.55 | 15.63 | 15.63 | 211,773 |
|
May 12, 2026
|
15.51 | 15.55 | 15.45 | 15.46 | 15.46 | 176,188 |
|
May 11, 2026
|
15.50 | 15.55 | 15.47 | 15.54 | 15.54 | 155,901 |
|
May 8, 2026
|
15.46 | 15.50 | 15.43 | 15.49 | 15.49 | 114,533 |
|
May 7, 2026
|
15.47 | 15.51 | 15.42 | 15.46 | 15.46 | 320,517 |
|
May 6, 2026
|
15.31 | 15.42 | 15.29 | 15.41 | 15.41 | 252,715 |
|
May 5, 2026
|
15.25 | 15.30 | 15.23 | 15.29 | 15.29 | 192,310 |
|
May 4, 2026
|
15.22 | 15.28 | 15.16 | 15.17 | 15.17 | 534,023 |
|
Apr 30, 2026
|
15.07 | 15.15 | 15.03 | 15.07 | 15.07 | 100,861 |
|
Apr 29, 2026
|
15.08 | 15.09 | 15.04 | 15.05 | 15.05 | 60,245 |
|
Apr 28, 2026
|
15.11 | 15.12 | 15.00 | 15.00 | 15.00 | 184,186 |
|
Apr 27, 2026
|
15.05 | 15.06 | 15.02 | 15.04 | 15.04 | 151,029 |
|
Apr 24, 2026
|
15.04 | 15.07 | 14.99 | 15.05 | 15.05 | 152,476 |
|
Apr 23, 2026
|
14.99 | 15.06 | 14.96 | 15.06 | 15.06 | 254,068 |
|
Apr 22, 2026
|
14.92 | 15.00 | 14.90 | 14.99 | 14.99 | 134,008 |
|
Apr 21, 2026
|
14.92 | 14.98 | 14.87 | 14.89 | 14.89 | 126,366 |
|
Apr 20, 2026
|
14.87 | 14.92 | 14.83 | 14.86 | 14.86 | 164,313 |
|
Apr 17, 2026
|
14.76 | 14.90 | 14.75 | 14.90 | 14.90 | 260,248 |
|
Apr 16, 2026
|
14.71 | 14.75 | 14.69 | 14.74 | 14.74 | 409,738 |
|
Apr 15, 2026
|
14.58 | 14.62 | 14.56 | 14.62 | 14.62 | 370,791 |
|
Apr 14, 2026
|
14.42 | 14.53 | 14.41 | 14.53 | 14.53 | 199,483 |
|
Apr 13, 2026
|
14.30 | 14.38 | 14.28 | 14.37 | 14.37 | 77,217 |
|
Apr 10, 2026
|
14.39 | 14.41 | 14.35 | 14.36 | 14.36 | 73,020 |
|
Apr 9, 2026
|
14.31 | 14.33 | 14.27 | 14.33 | 14.33 | 95,664 |
|
Apr 8, 2026
|
14.32 | 14.35 | 14.22 | 14.27 | 14.27 | 219,246 |
|
Apr 7, 2026
|
14.08 | 14.13 | 13.93 | 13.98 | 13.98 | 149,717 |
|
Apr 2, 2026
|
13.88 | 14.09 | 13.83 | 14.04 | 14.04 | 150,777 |
|
Apr 1, 2026
|
14.00 | 14.01 | 13.92 | 14.01 | 14.01 | 168,701 |
|
Mar 31, 2026
|
13.74 | 13.80 | 13.72 | 13.78 | 13.78 | 100,070 |
|
Mar 30, 2026
|
13.68 | 13.80 | 13.68 | 13.78 | 13.78 | 118,646 |
|
Mar 27, 2026
|
13.91 | 13.91 | 13.70 | 13.73 | 13.73 | 198,844 |
|
Mar 26, 2026
|
14.03 | 14.04 | 13.93 | 13.94 | 13.94 | 441,222 |
|
Mar 25, 2026
|
14.07 | 14.11 | 14.00 | 14.08 | 14.08 | 191,218 |
|
Mar 24, 2026
|
14.01 | 14.04 | 13.90 | 13.99 | 13.99 | 237,022 |
|
Mar 23, 2026
|
13.81 | 14.26 | 13.79 | 14.00 | 14.00 | 387,006 |
|
Mar 20, 2026
|
14.10 | 14.11 | 13.96 | 13.97 | 13.97 | 175,960 |
|
Mar 19, 2026
|
14.22 | 14.25 | 14.07 | 14.08 | 14.08 | 213,924 |
|
Mar 18, 2026
|
14.44 | 14.45 | 14.27 | 14.28 | 14.28 | 160,901 |
|
Mar 17, 2026
|
14.31 | 14.43 | 14.28 | 14.37 | 14.37 | 170,406 |
|
Mar 16, 2026
|
14.37 | 14.41 | 14.31 | 14.36 | 14.36 | 179,123 |
|
Mar 13, 2026
|
14.30 | 14.44 | 14.30 | 14.34 | 14.34 | 106,399 |
|
Mar 12, 2026
|
14.40 | 14.41 | 14.30 | 14.34 | 14.34 | 142,747 |
|
Mar 11, 2026
|
14.41 | 14.46 | 14.37 | 14.41 | 14.41 | 125,990 |
|
Mar 10, 2026
|
14.41 | 14.45 | 14.32 | 14.43 | 14.43 | 399,607 |
|
Mar 9, 2026
|
14.14 | 14.30 | 14.14 | 14.28 | 14.28 | 342,028 |
|
Mar 5, 2026
|
14.55 | 14.59 | 14.49 | 14.51 | 14.51 | 206,989 |
|
Mar 4, 2026
|
14.43 | 14.56 | 14.41 | 14.55 | 14.55 | 262,785 |
|
Mar 3, 2026
|
14.39 | 14.43 | 14.30 | 14.40 | 14.40 | 269,090 |
|
Mar 2, 2026
|
14.24 | 14.49 | 14.22 | 14.45 | 14.45 | 179,690 |
|
Feb 27, 2026
|
14.38 | 14.40 | 14.24 | 14.32 | 14.32 | 203,710 |
|
Feb 26, 2026
|
14.48 | 14.52 | 14.34 | 14.41 | 14.41 | 104,889 |
|
Feb 25, 2026
|
14.40 | 14.49 | 14.39 | 14.47 | 14.47 | 151,584 |
|
Feb 24, 2026
|
14.32 | 14.39 | 14.26 | 14.36 | 14.36 | 132,116 |
|
Feb 23, 2026
|
14.32 | 14.43 | 14.25 | 14.28 | 14.28 | 177,411 |
|
Feb 20, 2026
|
14.42 | 14.43 | 14.31 | 14.41 | 14.41 | 118,066 |
|
Feb 19, 2026
|
14.38 | 14.41 | 14.31 | 14.36 | 14.36 | 94,600 |
|
Feb 18, 2026
|
14.29 | 14.38 | 14.26 | 14.38 | 14.38 | 246,056 |
|
Feb 17, 2026
|
14.20 | 14.25 | 14.12 | 14.23 | 14.23 | 116,638 |
|
Feb 16, 2026
|
14.22 | 14.26 | 14.18 | 14.19 | 14.19 | 218,805 |
|
Feb 13, 2026
|
14.18 | 14.25 | 14.10 | 14.22 | 14.22 | 378,796 |
|
Feb 12, 2026
|
14.44 | 14.45 | 14.23 | 14.25 | 14.25 | 91,138 |
|
Feb 11, 2026
|
14.37 | 14.50 | 14.32 | 14.40 | 14.40 | 194,853 |
|
Feb 10, 2026
|
14.39 | 14.45 | 14.36 | 14.41 | 14.41 | 158,481 |
|
Feb 9, 2026
|
14.40 | 14.45 | 14.27 | 14.41 | 14.41 | 297,255 |
|
Feb 6, 2026
|
14.16 | 14.38 | 14.16 | 14.38 | 14.38 | 117,114 |
|
Feb 5, 2026
|
14.37 | 14.42 | 14.15 | 14.25 | 14.25 | 206,969 |
|
Feb 4, 2026
|
14.42 | 14.46 | 14.34 | 14.38 | 14.38 | 275,904 |
|
Feb 3, 2026
|
14.57 | 14.60 | 14.44 | 14.44 | 14.44 | 118,694 |
|
Feb 2, 2026
|
14.27 | 14.55 | 14.27 | 14.54 | 14.54 | 482,849 |
|
Jan 30, 2026
|
14.23 | 14.41 | 14.22 | 14.37 | 14.37 | 331,528 |
|
Jan 29, 2026
|
14.37 | 14.41 | 14.17 | 14.24 | 14.24 | 193,016 |
|
Jan 28, 2026
|
14.39 | 14.42 | 14.35 | 14.39 | 14.39 | 197,726 |
|
Jan 27, 2026
|
14.46 | 14.47 | 14.33 | 14.35 | 14.35 | 171,109 |
|
Jan 26, 2026
|
14.36 | 14.42 | 14.29 | 14.40 | 14.40 | 220,212 |
|
Jan 23, 2026
|
14.51 | 14.52 | 14.44 | 14.48 | 14.48 | 273,734 |
|
Jan 22, 2026
|
14.53 | 14.57 | 14.47 | 14.50 | 14.50 | 367,823 |
|
Jan 21, 2026
|
14.32 | 14.45 | 14.22 | 14.41 | 14.41 | 233,195 |
|
Jan 20, 2026
|
14.40 | 14.41 | 14.28 | 14.39 | 14.39 | 307,310 |
|
Jan 19, 2026
|
14.55 | 14.58 | 14.49 | 14.51 | 14.51 | 455,474 |
|
Jan 16, 2026
|
14.77 | 14.77 | 14.69 | 14.75 | 14.75 | 173,129 |
|
Jan 15, 2026
|
14.67 | 14.79 | 14.67 | 14.78 | 14.78 | 167,613 |
|
Jan 14, 2026
|
14.69 | 14.69 | 14.54 | 14.57 | 14.57 | 103,023 |
|
Jan 13, 2026
|
14.71 | 14.76 | 14.67 | 14.72 | 14.72 | 429,443 |
|
Jan 12, 2026
|
14.59 | 14.69 | 14.54 | 14.68 | 14.68 | 304,333 |
|
Jan 9, 2026
|
14.62 | 14.72 | 14.61 | 14.70 | 14.70 | 225,700 |
|
Jan 8, 2026
|
14.56 | 14.61 | 14.54 | 14.60 | 14.60 | 193,651 |
|
Jan 7, 2026
|
14.61 | 14.64 | 14.59 | 14.63 | 14.63 | 170,964 |
|
Jan 6, 2026
|
14.48 | 14.59 | 14.45 | 14.56 | 14.56 | 104,759 |
|
Jan 5, 2026
|
14.46 | 14.54 | 14.45 | 14.51 | 14.51 | 317,291 |
|
Jan 2, 2026
|
14.42 | 14.47 | 14.30 | 14.34 | 14.34 | 303,872 |
|
Dec 30, 2025
|
14.42 | 14.44 | 14.41 | 14.44 | 14.44 | 108,891 |
|
Dec 29, 2025
|
14.45 | 14.47 | 14.39 | 14.43 | 14.43 | 132,209 |
|
Dec 23, 2025
|
14.35 | 14.41 | 14.32 | 14.40 | 14.40 | 201,446 |
|
Dec 22, 2025
|
14.38 | 14.38 | 14.33 | 14.38 | 14.38 | 142,137 |
|
Dec 19, 2025
|
14.26 | 14.34 | 14.22 | 14.33 | 14.33 | 179,072 |
|
Dec 18, 2025
|
14.12 | 14.29 | 14.12 | 14.28 | 14.28 | 134,889 |
|
Dec 17, 2025
|
14.29 | 14.33 | 14.11 | 14.11 | 14.11 | 178,759 |
|
Dec 16, 2025
|
14.19 | 14.25 | 14.14 | 14.18 | 14.18 | 250,141 |
|
Dec 15, 2025
|
14.34 | 14.37 | 14.22 | 14.27 | 14.27 | 150,686 |
|
Dec 12, 2025
|
14.46 | 14.48 | 14.26 | 14.28 | 14.28 | 106,319 |
|
Dec 11, 2025
|
14.36 | 14.42 | 14.31 | 14.37 | 14.37 | 248,723 |
|
Dec 10, 2025
|
14.45 | 14.47 | 14.41 | 14.46 | 14.46 | 203,172 |
|
Dec 9, 2025
|
14.48 | 14.50 | 14.44 | 14.50 | 14.50 | 152,903 |
|
Dec 8, 2025
|
14.50 | 14.52 | 14.47 | 14.48 | 14.48 | 103,866 |
|
Dec 5, 2025
|
14.48 | 14.54 | 14.45 | 14.51 | 14.51 | 143,392 |
|
Dec 4, 2025
|
14.44 | 14.47 | 14.40 | 14.44 | 14.44 | 87,400 |
|
Dec 3, 2025
|
14.44 | 14.45 | 14.34 | 14.42 | 14.42 | 373,365 |
|
Dec 2, 2025
|
14.40 | 14.50 | 14.40 | 14.43 | 14.43 | 168,915 |
|
Dec 1, 2025
|
14.40 | 14.43 | 14.34 | 14.43 | 14.43 | 162,050 |
|
Nov 28, 2025
|
14.47 | 14.53 | 14.46 | 14.49 | 14.49 | 509,127 |
|
Nov 27, 2025
|
14.44 | 14.47 | 14.43 | 14.44 | 14.44 | 160,918 |
|
Nov 26, 2025
|
14.41 | 14.46 | 14.38 | 14.46 | 14.46 | 316,238 |
|
Nov 25, 2025
|
14.29 | 14.30 | 14.15 | 14.28 | 14.28 | 123,483 |
|
Nov 24, 2025
|
14.15 | 14.28 | 14.07 | 14.27 | 14.27 | 164,599 |
|
Nov 21, 2025
|
13.96 | 14.05 | 13.89 | 14.05 | 14.05 | 279,781 |
|
Nov 20, 2025
|
14.35 | 14.43 | 14.23 | 14.23 | 14.23 | 168,033 |
|
Nov 19, 2025
|
14.04 | 14.22 | 14.04 | 14.11 | 14.11 | 196,331 |
|
Nov 18, 2025
|
14.07 | 14.13 | 13.94 | 14.07 | 14.07 | 314,422 |
|
Nov 17, 2025
|
14.32 | 14.35 | 14.18 | 14.24 | 14.24 | 435,551 |
|
Nov 14, 2025
|
14.20 | 14.30 | 14.03 | 14.28 | 14.28 | 275,985 |
|
Nov 13, 2025
|
14.51 | 14.51 | 14.28 | 14.29 | 14.29 | 214,959 |
|
Nov 12, 2025
|
14.56 | 14.59 | 14.46 | 14.50 | 14.50 | 114,175 |
|
Nov 11, 2025
|
14.50 | 14.50 | 14.41 | 14.43 | 14.43 | 73,138 |
|
Nov 10, 2025
|
14.38 | 14.47 | 14.36 | 14.40 | 14.40 | 112,411 |
|
Nov 7, 2025
|
14.36 | 14.37 | 14.08 | 14.10 | 14.10 | 324,269 |
|
Nov 6, 2025
|
14.46 | 14.52 | 14.30 | 14.30 | 14.30 | 134,541 |
|
Nov 5, 2025
|
14.44 | 14.56 | 14.42 | 14.56 | 14.56 | 172,859 |
|
Nov 4, 2025
|
14.45 | 14.58 | 14.42 | 14.53 | 14.53 | 232,374 |
|
Nov 3, 2025
|
14.57 | 14.68 | 14.55 | 14.58 | 14.58 | 223,898 |
