XETRA - Delayed Quote
EUR
iShares Automation & Robotics UCITS ETF USD (Acc) (2B76.DE)
18.32
-0.88
(-4.59%)
At close: October 30 at 5:36:13 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
|
18.62 | 18.70 | 18.28 | 18.32 | 18.32 | 148,559 |
|
Oct 29, 2026
|
19.19 | 19.30 | 19.11 | 19.21 | 19.21 | 188,745 |
|
Oct 28, 2026
|
19.59 | 19.64 | 19.53 | 19.56 | 19.56 | 110,326 |
|
Oct 27, 2026
|
19.09 | 19.46 | 19.06 | 19.44 | 19.44 | 107,890 |
|
Oct 26, 2026
|
18.79 | 19.09 | 18.75 | 19.00 | 19.00 | 95,862 |
|
Oct 23, 2026
|
18.88 | 18.93 | 18.70 | 18.90 | 18.90 | 133,638 |
|
Oct 22, 2026
|
18.83 | 18.95 | 18.73 | 18.79 | 18.79 | 195,297 |
|
Oct 21, 2026
|
19.04 | 19.27 | 19.03 | 19.27 | 19.27 | 111,062 |
|
Oct 20, 2026
|
18.83 | 19.08 | 18.64 | 18.98 | 18.98 | 111,342 |
|
Oct 19, 2026
|
18.98 | 19.08 | 18.83 | 19.08 | 19.08 | 126,932 |
|
Oct 16, 2026
|
19.19 | 19.22 | 18.82 | 18.83 | 18.83 | 169,670 |
|
Oct 15, 2026
|
18.93 | 19.14 | 18.69 | 19.10 | 19.10 | 196,982 |
|
Oct 14, 2026
|
19.85 | 19.88 | 19.53 | 19.53 | 19.53 | 138,060 |
|
Oct 13, 2026
|
19.74 | 19.83 | 19.60 | 19.65 | 19.65 | 147,287 |
|
Oct 12, 2026
|
20.10 | 20.15 | 19.89 | 19.95 | 19.95 | 157,613 |
|
Oct 9, 2026
|
20.02 | 20.10 | 19.93 | 20.00 | 20.00 | 114,833 |
|
Oct 8, 2026
|
19.96 | 20.00 | 19.82 | 19.82 | 19.82 | 114,119 |
|
Oct 7, 2026
|
20.32 | 20.36 | 20.03 | 20.09 | 20.09 | 142,959 |
|
Oct 6, 2026
|
20.38 | 20.55 | 20.34 | 20.43 | 20.43 | 227,642 |
|
Oct 5, 2026
|
20.24 | 20.31 | 20.13 | 20.24 | 20.24 | 186,205 |
|
Oct 2, 2026
|
19.84 | 20.17 | 19.83 | 20.09 | 20.09 | 190,714 |
|
Oct 1, 2026
|
19.59 | 19.61 | 19.38 | 19.56 | 19.56 | 169,079 |
|
Sep 30, 2026
|
19.23 | 19.34 | 19.14 | 19.31 | 19.31 | 141,724 |
|
Sep 29, 2026
|
19.18 | 19.35 | 19.16 | 19.26 | 19.26 | 120,733 |
|
Sep 28, 2026
|
19.17 | 19.23 | 18.98 | 19.02 | 19.02 | 101,904 |
|
Sep 25, 2026
|
19.33 | 19.42 | 19.24 | 19.32 | 19.32 | 157,645 |
|
Sep 24, 2026
|
19.10 | 19.15 | 18.98 | 19.07 | 19.07 | 159,717 |
|
Sep 23, 2026
|
19.29 | 19.29 | 19.08 | 19.23 | 19.23 | 138,853 |
|
Sep 22, 2026
|
18.99 | 19.20 | 18.94 | 19.17 | 19.17 | 155,555 |
|
Sep 21, 2026
|
18.64 | 18.92 | 18.61 | 18.92 | 18.92 | 161,860 |
|
Sep 18, 2026
|
18.40 | 18.42 | 18.29 | 18.34 | 18.34 | 82,938 |
|
Sep 17, 2026
|
18.07 | 18.29 | 18.06 | 18.24 | 18.24 | 109,677 |
|
Sep 16, 2026
|
17.85 | 18.02 | 17.80 | 18.01 | 18.01 | 49,043 |
|
Sep 15, 2026
|
17.78 | 17.83 | 17.64 | 17.76 | 17.76 | 116,918 |
|
Sep 14, 2026
|
17.90 | 17.91 | 17.71 | 17.84 | 17.84 | 270,763 |
|
Sep 11, 2026
|
17.90 | 18.11 | 17.80 | 18.11 | 18.11 | 85,121 |
|
Sep 10, 2026
|
18.13 | 18.15 | 17.82 | 17.92 | 17.92 | 111,708 |
|
Sep 9, 2026
|
18.26 | 18.28 | 18.05 | 18.14 | 18.14 | 129,434 |
|
Sep 8, 2026
|
18.37 | 18.43 | 18.26 | 18.37 | 18.37 | 221,133 |
|
Sep 7, 2026
|
18.44 | 18.45 | 18.35 | 18.40 | 18.40 | 162,563 |
|
Sep 4, 2026
|
18.31 | 18.43 | 18.27 | 18.40 | 18.40 | 189,943 |
|
Sep 3, 2026
|
18.13 | 18.30 | 18.08 | 18.30 | 18.30 | 117,142 |
|
Sep 2, 2026
|
18.00 | 18.02 | 17.84 | 17.98 | 17.98 | 236,694 |
|
Sep 1, 2026
|
18.58 | 18.58 | 18.15 | 18.19 | 18.19 | 192,797 |
|
Aug 31, 2026
|
18.67 | 18.69 | 18.51 | 18.51 | 18.51 | 139,021 |
|
Aug 28, 2026
|
18.80 | 18.86 | 18.71 | 18.81 | 18.81 | 103,677 |
|
Aug 27, 2026
|
18.58 | 18.80 | 18.57 | 18.78 | 18.78 | 122,171 |
|
Aug 26, 2026
|
18.37 | 18.41 | 18.24 | 18.34 | 18.34 | 244,273 |
|
Aug 25, 2026
|
18.39 | 18.47 | 18.25 | 18.33 | 18.33 | 153,220 |
|
Aug 24, 2026
|
18.28 | 18.37 | 18.11 | 18.19 | 18.19 | 165,246 |
|
Aug 21, 2026
|
18.39 | 18.53 | 18.29 | 18.42 | 18.42 | 87,154 |
|
Aug 20, 2026
|
18.47 | 18.47 | 18.23 | 18.35 | 18.35 | 166,003 |
|
Aug 19, 2026
|
18.39 | 18.58 | 18.27 | 18.47 | 18.47 | 208,550 |
|
Aug 18, 2026
|
18.90 | 18.93 | 18.43 | 18.48 | 18.48 | 171,171 |
|
Aug 17, 2026
|
19.21 | 19.27 | 19.12 | 19.24 | 19.24 | 180,257 |
|
Aug 14, 2026
|
19.23 | 19.28 | 18.97 | 19.01 | 19.01 | 83,780 |
|
Aug 13, 2026
|
19.08 | 19.22 | 19.01 | 19.15 | 19.15 | 105,972 |
|
Aug 12, 2026
|
18.91 | 19.09 | 18.89 | 19.01 | 19.01 | 131,785 |
|
Aug 11, 2026
|
18.71 | 18.88 | 18.66 | 18.78 | 18.78 | 93,367 |
|
Aug 10, 2026
|
18.84 | 18.90 | 18.67 | 18.71 | 18.71 | 162,158 |
|
Aug 7, 2026
|
18.54 | 18.81 | 18.54 | 18.76 | 18.76 | 161,590 |
|
Aug 6, 2026
|
18.42 | 18.62 | 18.18 | 18.56 | 18.56 | 110,801 |
|
Aug 5, 2026
|
18.80 | 18.86 | 18.54 | 18.61 | 18.61 | 170,325 |
|
Aug 4, 2026
|
18.14 | 18.53 | 18.10 | 18.53 | 18.53 | 273,797 |
|
Aug 3, 2026
|
17.79 | 17.96 | 17.56 | 17.92 | 17.92 | 296,884 |
|
Jul 31, 2026
|
17.75 | 17.87 | 17.49 | 17.58 | 17.58 | 187,963 |
|
Jul 30, 2026
|
17.02 | 17.36 | 16.90 | 17.32 | 17.32 | 205,346 |
|
Jul 29, 2026
|
17.21 | 17.30 | 17.01 | 17.07 | 17.07 | 137,288 |
|
Jul 28, 2026
|
17.06 | 17.19 | 16.87 | 17.19 | 17.19 | 167,778 |
|
Jul 27, 2026
|
17.52 | 17.58 | 17.10 | 17.10 | 17.10 | 148,166 |
|
Jul 24, 2026
|
17.33 | 17.49 | 17.14 | 17.34 | 17.34 | 175,448 |
|
Jul 23, 2026
|
17.51 | 17.61 | 17.26 | 17.33 | 17.33 | 159,450 |
|
Jul 22, 2026
|
17.40 | 17.61 | 17.35 | 17.58 | 17.58 | 151,815 |
|
Jul 21, 2026
|
17.47 | 17.64 | 17.42 | 17.62 | 17.62 | 91,880 |
|
Jul 20, 2026
|
17.12 | 17.39 | 17.10 | 17.30 | 17.30 | 126,341 |
|
Jul 17, 2026
|
17.00 | 17.15 | 16.84 | 17.01 | 17.01 | 222,526 |
|
Jul 16, 2026
|
17.68 | 17.68 | 17.36 | 17.52 | 17.52 | 300,394 |
|
Jul 15, 2026
|
18.14 | 18.15 | 17.69 | 17.73 | 17.73 | 249,362 |
|
Jul 14, 2026
|
17.90 | 18.04 | 17.82 | 17.99 | 17.99 | 189,864 |
|
Jul 13, 2026
|
18.02 | 18.13 | 17.90 | 18.12 | 18.12 | 191,607 |
|
Jul 10, 2026
|
18.26 | 18.34 | 18.09 | 18.24 | 18.24 | 166,958 |
|
Jul 9, 2026
|
18.01 | 18.38 | 17.97 | 18.35 | 18.35 | 257,124 |
|
Jul 8, 2026
|
17.83 | 17.89 | 17.45 | 17.64 | 17.64 | 322,962 |
|
Jul 7, 2026
|
18.43 | 18.43 | 17.87 | 17.88 | 17.88 | 317,686 |
|
Jul 6, 2026
|
18.63 | 18.86 | 18.54 | 18.84 | 18.84 | 197,976 |
|
Jul 3, 2026
|
18.59 | 18.72 | 18.57 | 18.69 | 18.69 | 100,130 |
|
Jul 2, 2026
|
18.70 | 18.97 | 18.38 | 18.50 | 18.50 | 255,059 |
|
Jul 1, 2026
|
19.21 | 19.29 | 18.90 | 19.09 | 19.09 | 280,158 |
|
Jun 30, 2026
|
18.83 | 19.17 | 18.75 | 19.15 | 19.15 | 117,038 |
|
Jun 29, 2026
|
18.40 | 18.50 | 18.09 | 18.48 | 18.48 | 180,097 |
|
Jun 26, 2026
|
18.37 | 18.40 | 18.08 | 18.28 | 18.28 | 124,650 |
|
Jun 25, 2026
|
18.79 | 18.90 | 18.38 | 18.59 | 18.59 | 308,218 |
|
Jun 24, 2026
|
18.57 | 18.65 | 18.40 | 18.58 | 18.58 | 161,115 |
|
Jun 23, 2026
|
18.66 | 18.67 | 18.40 | 18.48 | 18.48 | 353,447 |
|
Jun 22, 2026
|
19.01 | 19.34 | 18.97 | 19.15 | 19.15 | 236,411 |
|
Jun 19, 2026
|
18.88 | 18.95 | 18.83 | 18.92 | 18.92 | 181,056 |
|
Jun 18, 2026
|
18.57 | 18.85 | 18.54 | 18.77 | 18.77 | 283,825 |
|
Jun 17, 2026
|
18.30 | 18.44 | 18.25 | 18.42 | 18.42 | 323,454 |
|
Jun 16, 2026
|
18.55 | 18.62 | 18.19 | 18.27 | 18.27 | 238,028 |
|
Jun 15, 2026
|
18.51 | 18.64 | 18.45 | 18.55 | 18.55 | 220,729 |
|
Jun 12, 2026
|
17.60 | 17.98 | 17.57 | 17.98 | 17.98 | 259,986 |
|
Jun 11, 2026
|
17.14 | 17.54 | 17.08 | 17.29 | 17.29 | 256,134 |
|
Jun 10, 2026
|
17.26 | 17.50 | 16.92 | 17.04 | 17.04 | 372,850 |
|
Jun 9, 2026
|
17.69 | 17.89 | 17.19 | 17.19 | 17.19 | 553,580 |
|
Jun 8, 2026
|
17.11 | 17.74 | 17.08 | 17.65 | 17.65 | 384,175 |
|
Jun 5, 2026
|
17.86 | 17.93 | 17.50 | 17.51 | 17.51 | 231,645 |
|
Jun 4, 2026
|
18.14 | 18.18 | 17.83 | 18.07 | 18.07 | 336,143 |
|
Jun 3, 2026
|
18.09 | 18.33 | 18.04 | 18.17 | 18.17 | 387,431 |
|
Jun 2, 2026
|
17.89 | 18.00 | 17.80 | 17.99 | 17.99 | 300,036 |
|
Jun 1, 2026
|
17.96 | 18.04 | 17.73 | 18.04 | 18.04 | 366,308 |
|
May 29, 2026
|
17.92 | 17.97 | 17.78 | 17.88 | 17.88 | 209,965 |
|
May 28, 2026
|
17.72 | 17.93 | 17.57 | 17.93 | 17.93 | 229,437 |
|
May 27, 2026
|
17.94 | 18.16 | 17.64 | 17.71 | 17.71 | 335,373 |
|
May 26, 2026
|
17.84 | 18.03 | 17.75 | 17.92 | 17.92 | 268,960 |
|
May 25, 2026
|
17.94 | 18.05 | 17.90 | 18.02 | 18.02 | 277,947 |
|
May 22, 2026
|
17.44 | 17.67 | 17.40 | 17.67 | 17.67 | 224,593 |
|
May 21, 2026
|
17.18 | 17.30 | 17.06 | 17.14 | 17.14 | 322,294 |
|
May 20, 2026
|
16.71 | 17.16 | 16.70 | 17.12 | 17.12 | 313,589 |
|
May 19, 2026
|
16.63 | 16.73 | 16.39 | 16.55 | 16.55 | 347,658 |
|
May 18, 2026
|
16.71 | 17.02 | 16.66 | 16.70 | 16.70 | 465,563 |
|
May 15, 2026
|
17.08 | 17.10 | 16.81 | 16.97 | 16.97 | 480,450 |
|
May 14, 2026
|
17.19 | 17.38 | 17.12 | 17.35 | 17.35 | 194,525 |
|
May 13, 2026
|
17.32 | 17.47 | 17.07 | 17.25 | 17.25 | 389,456 |
|
May 12, 2026
|
17.36 | 17.44 | 16.95 | 17.02 | 17.02 | 357,062 |
|
May 11, 2026
|
17.52 | 17.66 | 17.43 | 17.54 | 17.54 | 427,220 |
|
May 8, 2026
|
17.17 | 17.34 | 17.16 | 17.32 | 17.32 | 187,336 |
|
May 7, 2026
|
17.22 | 17.28 | 17.06 | 17.16 | 17.16 | 272,676 |
|
May 6, 2026
|
16.90 | 17.20 | 16.87 | 17.03 | 17.03 | 494,873 |
|
May 5, 2026
|
16.27 | 16.65 | 16.26 | 16.65 | 16.65 | 312,276 |
|
May 4, 2026
|
16.30 | 16.37 | 16.10 | 16.20 | 16.20 | 388,147 |
|
Apr 30, 2026
|
15.84 | 16.07 | 15.84 | 16.06 | 16.06 | 248,546 |
|
Apr 29, 2026
|
15.86 | 15.88 | 15.70 | 15.82 | 15.82 | 246,710 |
|
Apr 28, 2026
|
16.09 | 16.10 | 15.72 | 15.75 | 15.75 | 214,587 |
|
Apr 27, 2026
|
16.30 | 16.37 | 16.08 | 16.12 | 16.12 | 324,972 |
|
Apr 24, 2026
|
15.93 | 16.18 | 15.91 | 16.07 | 16.07 | 298,743 |
|
Apr 23, 2026
|
15.51 | 15.64 | 15.45 | 15.62 | 15.62 | 166,510 |
|
Apr 22, 2026
|
15.61 | 15.63 | 15.51 | 15.57 | 15.57 | 244,595 |
|
Apr 21, 2026
|
15.43 | 15.55 | 15.37 | 15.42 | 15.42 | 181,188 |
|
Apr 20, 2026
|
15.27 | 15.38 | 15.20 | 15.30 | 15.30 | 211,666 |
|
Apr 17, 2026
|
15.08 | 15.47 | 15.08 | 15.41 | 15.41 | 185,472 |
|
Apr 16, 2026
|
14.99 | 15.09 | 14.92 | 15.09 | 15.09 | 143,772 |
|
Apr 15, 2026
|
14.73 | 14.81 | 14.72 | 14.77 | 14.77 | 139,574 |
|
Apr 14, 2026
|
14.66 | 14.76 | 14.65 | 14.74 | 14.74 | 139,343 |
|
Apr 13, 2026
|
14.19 | 14.43 | 14.17 | 14.41 | 14.41 | 122,803 |
|
Apr 10, 2026
|
14.27 | 14.37 | 14.25 | 14.32 | 14.32 | 96,178 |
|
Apr 9, 2026
|
14.20 | 14.21 | 14.12 | 14.18 | 14.18 | 115,833 |
|
Apr 8, 2026
|
14.18 | 14.35 | 14.15 | 14.25 | 14.25 | 153,272 |
|
Apr 7, 2026
|
13.53 | 13.64 | 13.36 | 13.44 | 13.44 | 231,136 |
|
Apr 2, 2026
|
13.22 | 13.56 | 13.11 | 13.49 | 13.49 | 183,034 |
|
Apr 1, 2026
|
13.43 | 13.58 | 13.32 | 13.58 | 13.58 | 315,219 |
|
Mar 31, 2026
|
12.87 | 13.01 | 12.83 | 12.96 | 12.96 | 240,840 |
|
Mar 30, 2026
|
12.99 | 13.13 | 12.88 | 12.97 | 12.97 | 136,027 |
|
Mar 27, 2026
|
13.30 | 13.31 | 12.97 | 13.03 | 13.03 | 210,222 |
|
Mar 26, 2026
|
13.60 | 13.60 | 13.38 | 13.39 | 13.39 | 158,193 |
|
Mar 25, 2026
|
13.65 | 13.75 | 13.56 | 13.69 | 13.69 | 131,641 |
|
Mar 24, 2026
|
13.51 | 13.52 | 13.29 | 13.44 | 13.44 | 100,944 |
|
Mar 23, 2026
|
13.18 | 13.77 | 13.08 | 13.53 | 13.53 | 249,040 |
|
Mar 20, 2026
|
13.71 | 13.75 | 13.41 | 13.41 | 13.41 | 177,497 |
|
Mar 19, 2026
|
13.68 | 13.70 | 13.47 | 13.57 | 13.57 | 179,628 |
|
Mar 18, 2026
|
13.95 | 13.98 | 13.74 | 13.80 | 13.80 | 186,835 |
|
Mar 17, 2026
|
13.75 | 13.92 | 13.68 | 13.76 | 13.76 | 75,817 |
|
Mar 16, 2026
|
13.83 | 13.97 | 13.77 | 13.87 | 13.87 | 209,815 |
|
Mar 13, 2026
|
13.70 | 13.97 | 13.68 | 13.74 | 13.74 | 132,343 |
|
Mar 12, 2026
|
14.03 | 14.06 | 13.80 | 13.84 | 13.84 | 154,171 |
|
Mar 11, 2026
|
14.02 | 14.13 | 13.93 | 14.07 | 14.07 | 164,282 |
|
Mar 10, 2026
|
14.09 | 14.12 | 13.92 | 14.11 | 14.11 | 246,573 |
|
Mar 9, 2026
|
13.43 | 13.75 | 13.40 | 13.72 | 13.72 | 207,701 |
|
Mar 5, 2026
|
14.12 | 14.29 | 14.05 | 14.14 | 14.14 | 149,539 |
|
Mar 4, 2026
|
13.95 | 14.25 | 13.94 | 14.18 | 14.18 | 196,341 |
|
Mar 3, 2026
|
14.12 | 14.13 | 13.76 | 13.98 | 13.98 | 195,872 |
|
Mar 2, 2026
|
14.09 | 14.37 | 14.02 | 14.32 | 14.32 | 419,577 |
|
Feb 27, 2026
|
14.46 | 14.50 | 14.24 | 14.32 | 14.32 | 187,259 |
|
Feb 26, 2026
|
14.50 | 14.59 | 14.34 | 14.46 | 14.46 | 172,801 |
|
Feb 25, 2026
|
14.40 | 14.51 | 14.38 | 14.49 | 14.49 | 338,130 |
|
Feb 24, 2026
|
14.08 | 14.33 | 14.04 | 14.27 | 14.27 | 220,732 |
|
Feb 23, 2026
|
14.07 | 14.15 | 13.90 | 13.94 | 13.94 | 136,488 |
|
Feb 20, 2026
|
14.21 | 14.31 | 14.10 | 14.24 | 14.24 | 218,499 |
|
Feb 19, 2026
|
14.25 | 14.25 | 14.11 | 14.15 | 14.15 | 185,352 |
|
Feb 18, 2026
|
14.09 | 14.31 | 14.09 | 14.31 | 14.31 | 90,287 |
|
Feb 17, 2026
|
14.07 | 14.10 | 13.90 | 14.07 | 14.07 | 179,878 |
|
Feb 16, 2026
|
14.20 | 14.22 | 14.05 | 14.06 | 14.06 | 126,125 |
|
Feb 13, 2026
|
13.98 | 14.20 | 13.93 | 14.16 | 14.16 | 118,975 |
|
Feb 12, 2026
|
14.34 | 14.38 | 13.97 | 13.98 | 13.98 | 165,552 |
|
Feb 11, 2026
|
14.40 | 14.54 | 14.27 | 14.35 | 14.35 | 181,663 |
|
Feb 10, 2026
|
14.32 | 14.43 | 14.31 | 14.43 | 14.43 | 159,655 |
|
Feb 9, 2026
|
14.19 | 14.29 | 14.00 | 14.28 | 14.28 | 159,674 |
|
Feb 6, 2026
|
13.64 | 14.11 | 13.63 | 14.11 | 14.11 | 267,950 |
|
Feb 5, 2026
|
13.90 | 13.94 | 13.59 | 13.75 | 13.75 | 185,786 |
|
Feb 4, 2026
|
14.04 | 14.07 | 13.88 | 13.92 | 13.92 | 442,391 |
|
Feb 3, 2026
|
14.46 | 14.48 | 14.07 | 14.09 | 14.09 | 186,033 |
|
Feb 2, 2026
|
13.95 | 14.34 | 13.93 | 14.32 | 14.32 | 243,528 |
|
Jan 30, 2026
|
14.23 | 14.39 | 14.21 | 14.24 | 14.24 | 134,350 |
|
Jan 29, 2026
|
14.54 | 14.61 | 14.20 | 14.32 | 14.32 | 153,505 |
|
Jan 28, 2026
|
14.66 | 14.71 | 14.61 | 14.69 | 14.69 | 238,319 |
|
Jan 27, 2026
|
14.58 | 14.59 | 14.39 | 14.42 | 14.42 | 93,566 |
|
Jan 26, 2026
|
14.47 | 14.48 | 14.34 | 14.43 | 14.43 | 150,331 |
|
Jan 23, 2026
|
14.60 | 14.62 | 14.51 | 14.55 | 14.55 | 132,794 |
|
Jan 22, 2026
|
14.70 | 14.76 | 14.63 | 14.68 | 14.68 | 118,970 |
|
Jan 21, 2026
|
14.34 | 14.58 | 14.25 | 14.55 | 14.55 | 156,267 |
|
Jan 20, 2026
|
14.31 | 14.41 | 14.17 | 14.39 | 14.39 | 207,218 |
|
Jan 19, 2026
|
14.51 | 14.58 | 14.46 | 14.49 | 14.49 | 208,751 |
|
Jan 16, 2026
|
14.83 | 14.85 | 14.71 | 14.78 | 14.78 | 151,458 |
|
Jan 15, 2026
|
14.72 | 14.92 | 14.71 | 14.88 | 14.88 | 172,314 |
|
Jan 14, 2026
|
14.71 | 14.74 | 14.54 | 14.60 | 14.60 | 189,498 |
|
Jan 13, 2026
|
14.59 | 14.74 | 14.55 | 14.67 | 14.67 | 132,971 |
|
Jan 12, 2026
|
14.47 | 14.59 | 14.41 | 14.57 | 14.57 | 179,359 |
|
Jan 9, 2026
|
14.33 | 14.57 | 14.32 | 14.54 | 14.54 | 169,411 |
|
Jan 8, 2026
|
14.38 | 14.42 | 14.24 | 14.26 | 14.26 | 148,518 |
|
Jan 7, 2026
|
14.42 | 14.47 | 14.38 | 14.46 | 14.46 | 208,781 |
|
Jan 6, 2026
|
14.25 | 14.34 | 14.17 | 14.34 | 14.34 | 124,951 |
|
Jan 5, 2026
|
14.03 | 14.29 | 14.03 | 14.27 | 14.27 | 170,101 |
|
Jan 2, 2026
|
13.91 | 14.02 | 13.82 | 13.90 | 13.90 | 402,195 |
|
Dec 30, 2025
|
13.87 | 13.93 | 13.87 | 13.92 | 13.92 | 47,265 |
|
Dec 29, 2025
|
13.85 | 13.90 | 13.81 | 13.85 | 13.85 | 167,098 |
|
Dec 23, 2025
|
13.88 | 13.89 | 13.78 | 13.83 | 13.83 | 128,769 |
|
Dec 22, 2025
|
13.86 | 13.91 | 13.82 | 13.89 | 13.89 | 119,853 |
|
Dec 19, 2025
|
13.67 | 13.79 | 13.62 | 13.79 | 13.79 | 73,712 |
|
Dec 18, 2025
|
13.50 | 13.69 | 13.49 | 13.66 | 13.66 | 142,701 |
|
Dec 17, 2025
|
13.73 | 13.77 | 13.52 | 13.52 | 13.52 | 107,347 |
|
Dec 16, 2025
|
13.63 | 13.75 | 13.62 | 13.67 | 13.67 | 123,993 |
|
Dec 15, 2025
|
13.90 | 13.96 | 13.75 | 13.82 | 13.82 | 200,614 |
|
Dec 12, 2025
|
14.17 | 14.19 | 13.87 | 13.88 | 13.88 | 119,600 |
|
Dec 11, 2025
|
14.05 | 14.14 | 14.01 | 14.05 | 14.05 | 127,063 |
|
Dec 10, 2025
|
14.16 | 14.17 | 14.07 | 14.11 | 14.11 | 158,215 |
|
Dec 9, 2025
|
14.25 | 14.28 | 14.18 | 14.24 | 14.24 | 132,554 |
|
Dec 8, 2025
|
14.23 | 14.27 | 14.16 | 14.18 | 14.18 | 127,873 |
|
Dec 5, 2025
|
14.21 | 14.30 | 14.16 | 14.24 | 14.24 | 147,358 |
|
Dec 4, 2025
|
14.18 | 14.22 | 14.15 | 14.21 | 14.21 | 181,880 |
|
Dec 3, 2025
|
14.04 | 14.04 | 13.91 | 14.04 | 14.04 | 180,332 |
|
Dec 2, 2025
|
13.87 | 14.04 | 13.85 | 13.94 | 13.94 | 495,348 |
|
Dec 1, 2025
|
13.74 | 13.84 | 13.69 | 13.84 | 13.84 | 369,312 |
|
Nov 28, 2025
|
13.76 | 13.89 | 13.76 | 13.89 | 13.89 | 135,826 |
|
Nov 27, 2025
|
13.73 | 13.76 | 13.71 | 13.71 | 13.71 | 69,794 |
|
Nov 26, 2025
|
13.65 | 13.70 | 13.59 | 13.70 | 13.70 | 93,465 |
|
Nov 25, 2025
|
13.48 | 13.50 | 13.30 | 13.50 | 13.50 | 114,097 |
|
Nov 24, 2025
|
13.36 | 13.55 | 13.29 | 13.53 | 13.53 | 190,209 |
|
Nov 21, 2025
|
13.16 | 13.24 | 13.03 | 13.22 | 13.22 | 245,440 |
|
Nov 20, 2025
|
13.78 | 13.81 | 13.55 | 13.55 | 13.55 | 197,170 |
|
Nov 19, 2025
|
13.38 | 13.59 | 13.35 | 13.44 | 13.44 | 165,622 |
|
Nov 18, 2025
|
13.40 | 13.46 | 13.25 | 13.40 | 13.40 | 176,187 |
|
Nov 17, 2025
|
13.87 | 13.89 | 13.66 | 13.71 | 13.71 | 175,271 |
|
Nov 14, 2025
|
13.75 | 13.90 | 13.52 | 13.89 | 13.89 | 285,631 |
|
Nov 13, 2025
|
14.25 | 14.26 | 13.89 | 13.91 | 13.91 | 110,782 |
|
Nov 12, 2025
|
14.23 | 14.33 | 14.21 | 14.27 | 14.27 | 116,559 |
|
Nov 11, 2025
|
14.26 | 14.27 | 14.11 | 14.15 | 14.15 | 125,933 |
|
Nov 10, 2025
|
14.27 | 14.33 | 14.21 | 14.23 | 14.23 | 182,065 |
|
Nov 7, 2025
|
14.20 | 14.20 | 13.80 | 13.83 | 13.83 | 211,801 |
|
Nov 6, 2025
|
14.43 | 14.55 | 14.12 | 14.12 | 14.12 | 232,009 |
|
Nov 5, 2025
|
14.30 | 14.50 | 14.23 | 14.46 | 14.46 | 171,672 |
|
Nov 4, 2025
|
14.60 | 14.68 | 14.52 | 14.53 | 14.53 | 177,754 |
|
Nov 3, 2025
|
14.82 | 14.92 | 14.73 | 14.79 | 14.79 | 319,358 |
|
Oct 31, 2025
|
14.76 | 14.87 | 14.72 | 14.76 | 14.76 | 118,094 |
|
Oct 30, 2025
|
14.69 | 14.76 | 14.60 | 14.71 | 14.71 | 160,398 |
