Vienna - Delayed Quote
EUR
AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (ATS.VI)
134.40
-20.60
(-13.29%)
At close: October 30 at 5:35:14 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
|
140.00 | 140.20 | 131.00 | 134.40 | 134.40 | 265,241 |
|
Oct 29, 2026
|
152.00 | 157.60 | 149.00 | 155.00 | 155.00 | 97,606 |
|
Oct 28, 2026
|
164.00 | 164.00 | 155.00 | 155.00 | 155.00 | 142,345 |
|
Oct 27, 2026
|
146.00 | 156.20 | 145.80 | 155.00 | 155.00 | 163,009 |
|
Oct 23, 2026
|
143.00 | 146.00 | 134.80 | 139.00 | 139.00 | 265,260 |
|
Oct 22, 2026
|
164.00 | 165.40 | 140.40 | 140.40 | 140.40 | 225,773 |
|
Oct 21, 2026
|
165.20 | 175.40 | 163.40 | 172.40 | 172.40 | 113,515 |
|
Oct 20, 2026
|
167.00 | 167.60 | 160.20 | 160.80 | 160.80 | 142,763 |
|
Oct 19, 2026
|
174.20 | 175.00 | 167.00 | 172.40 | 172.40 | 150,309 |
|
Oct 16, 2026
|
182.00 | 182.40 | 171.40 | 174.20 | 174.20 | 94,482 |
|
Oct 15, 2026
|
183.00 | 183.00 | 170.20 | 177.00 | 177.00 | 293,234 |
|
Oct 14, 2026
|
203.00 | 209.00 | 197.60 | 201.00 | 201.00 | 127,787 |
|
Oct 13, 2026
|
210.00 | 214.50 | 201.00 | 202.00 | 202.00 | 110,702 |
|
Oct 12, 2026
|
217.00 | 221.50 | 209.50 | 215.00 | 215.00 | 68,630 |
|
Oct 9, 2026
|
214.50 | 220.00 | 211.50 | 215.00 | 215.00 | 106,892 |
|
Oct 8, 2026
|
224.00 | 224.50 | 214.50 | 221.50 | 221.50 | 83,642 |
|
Oct 7, 2026
|
225.00 | 225.50 | 211.00 | 219.50 | 219.50 | 88,907 |
|
Oct 6, 2026
|
227.00 | 236.00 | 223.50 | 226.00 | 226.00 | 174,453 |
|
Oct 5, 2026
|
223.00 | 227.00 | 215.00 | 227.00 | 227.00 | 125,816 |
|
Oct 2, 2026
|
207.00 | 223.00 | 203.00 | 223.00 | 223.00 | 201,773 |
|
Oct 1, 2026
|
210.00 | 213.50 | 196.40 | 202.00 | 202.00 | 124,845 |
|
Sep 30, 2026
|
215.50 | 216.50 | 200.00 | 200.50 | 200.50 | 152,191 |
|
Sep 29, 2026
|
203.00 | 220.00 | 203.00 | 216.00 | 216.00 | 144,018 |
|
Sep 28, 2026
|
199.60 | 206.50 | 196.00 | 198.00 | 198.00 | 97,867 |
|
Sep 25, 2026
|
200.50 | 203.50 | 197.00 | 203.50 | 203.50 | 81,316 |
|
Sep 24, 2026
|
201.50 | 205.00 | 194.00 | 195.00 | 195.00 | 120,355 |
|
Sep 23, 2026
|
209.00 | 216.50 | 199.20 | 205.00 | 205.00 | 165,278 |
|
Sep 22, 2026
|
185.00 | 206.50 | 185.00 | 206.50 | 206.50 | 220,103 |
|
Sep 21, 2026
|
179.00 | 187.00 | 179.00 | 187.00 | 187.00 | 90,359 |
|
Sep 18, 2026
|
168.80 | 178.60 | 168.40 | 175.80 | 175.80 | 370,066 |
|
Sep 17, 2026
|
157.60 | 168.20 | 157.60 | 167.20 | 167.20 | 75,935 |
|
Sep 16, 2026
|
160.00 | 161.60 | 155.40 | 158.20 | 158.20 | 62,638 |
|
Sep 15, 2026
|
153.60 | 159.40 | 151.40 | 153.20 | 153.20 | 71,978 |
|
Sep 14, 2026
|
157.00 | 158.20 | 148.20 | 151.40 | 151.40 | 138,748 |
|
Sep 11, 2026
|
172.00 | 173.60 | 166.20 | 166.40 | 166.40 | 77,710 |
|
Sep 10, 2026
|
168.00 | 173.80 | 166.80 | 170.60 | 170.60 | 71,094 |
|
Sep 9, 2026
|
170.00 | 170.40 | 164.20 | 169.20 | 169.20 | 79,866 |
|
Sep 8, 2026
|
171.60 | 172.60 | 162.80 | 167.20 | 167.20 | 82,086 |
|
Sep 7, 2026
|
169.80 | 178.00 | 168.80 | 175.40 | 175.40 | 98,542 |
|
Sep 4, 2026
|
158.00 | 172.40 | 157.00 | 165.40 | 165.40 | 163,526 |
|
Sep 3, 2026
|
150.00 | 152.20 | 146.40 | 148.80 | 148.80 | 62,213 |
|
Sep 2, 2026
|
148.20 | 153.20 | 144.60 | 151.00 | 151.00 | 106,838 |
|
Sep 1, 2026
|
151.00 | 156.00 | 147.00 | 147.60 | 147.60 | 75,476 |
|
Aug 31, 2026
|
151.40 | 159.00 | 149.80 | 153.20 | 153.20 | 161,711 |
|
Aug 28, 2026
|
149.80 | 157.20 | 149.80 | 154.20 | 154.20 | 112,909 |
|
Aug 27, 2026
|
145.80 | 151.40 | 144.00 | 146.80 | 146.80 | 178,103 |
|
Aug 26, 2026
|
136.00 | 139.80 | 134.60 | 138.00 | 138.00 | 91,013 |
|
Aug 25, 2026
|
132.60 | 139.80 | 132.60 | 135.00 | 135.00 | 105,413 |
|
Aug 24, 2026
|
137.00 | 137.20 | 127.80 | 128.80 | 128.80 | 153,272 |
|
Aug 21, 2026
|
142.80 | 149.20 | 138.40 | 140.60 | 140.60 | 76,965 |
|
Aug 20, 2026
|
151.40 | 152.80 | 141.20 | 143.00 | 143.00 | 107,185 |
|
Aug 19, 2026
|
147.00 | 159.20 | 145.80 | 149.00 | 149.00 | 137,645 |
|
Aug 18, 2026
|
164.00 | 165.00 | 149.00 | 149.00 | 149.00 | 152,778 |
|
Aug 17, 2026
|
178.80 | 179.80 | 168.80 | 173.60 | 173.60 | 88,350 |
|
Aug 14, 2026
|
168.00 | 176.00 | 162.80 | 173.20 | 173.20 | 122,218 |
|
Aug 13, 2026
|
169.00 | 170.80 | 156.80 | 167.80 | 167.80 | 119,840 |
|
Aug 12, 2026
|
155.00 | 166.40 | 154.00 | 165.20 | 165.20 | 125,373 |
|
Aug 11, 2026
|
148.60 | 154.40 | 146.80 | 152.20 | 152.20 | 85,440 |
|
Aug 10, 2026
|
146.40 | 154.00 | 146.40 | 148.20 | 148.20 | 116,079 |
|
Aug 7, 2026
|
146.00 | 151.00 | 142.40 | 143.60 | 143.60 | 70,813 |
|
Aug 6, 2026
|
140.80 | 152.40 | 136.00 | 147.80 | 147.80 | 129,220 |
|
Aug 5, 2026
|
154.20 | 156.60 | 142.80 | 142.80 | 142.80 | 210,937 |
|
Aug 4, 2026
|
149.00 | 152.60 | 140.80 | 146.40 | 146.40 | 180,156 |
|
Aug 3, 2026
|
137.00 | 138.80 | 127.60 | 138.60 | 138.60 | 205,134 |
|
Jul 31, 2026
|
146.40 | 150.00 | 130.60 | 130.80 | 130.80 | 213,005 |
|
Jul 30, 2026
|
116.00 | 141.80 | 115.00 | 134.40 | 134.40 | 204,551 |
|
Jul 29, 2026
|
121.00 | 134.60 | 118.40 | 119.20 | 119.20 | 269,924 |
|
Jul 28, 2026
|
131.20 | 136.40 | 122.20 | 127.00 | 127.00 | 272,715 |
|
Jul 27, 2026
|
163.60 | 165.20 | 135.00 | 137.00 | 137.00 | 210,665 |
|
Jul 24, 2026
|
166.00 | 171.20 | 154.00 | 158.60 | 158.60 | 88,675 |
|
Jul 23, 2026
|
177.40 | 183.80 | 168.40 | 168.40 | 168.40 | 87,142 |
|
Jul 22, 2026
|
176.00 | 182.40 | 174.00 | 177.60 | 177.60 | 88,391 |
|
Jul 21, 2026
|
165.00 | 183.60 | 165.00 | 179.60 | 179.60 | 139,797 |
|
Jul 20, 2026
|
160.00 | 165.00 | 155.20 | 160.40 | 160.40 | 131,064 |
|
Jul 17, 2026
|
166.00 | 167.40 | 156.80 | 162.00 | 162.00 | 167,784 |
|
Jul 16, 2026
|
180.00 | 180.00 | 165.80 | 174.60 | 174.60 | 116,748 |
|
Jul 15, 2026
|
184.00 | 192.40 | 180.00 | 180.00 | 180.00 | 122,147 |
|
Jul 14, 2026
|
180.00 | 187.60 | 178.20 | 184.00 | 184.00 | 74,857 |
|
Jul 13, 2026
|
180.00 | 184.80 | 176.60 | 183.80 | 183.80 | 98,038 |
|
Jul 10, 2026
|
190.00 | 191.80 | 185.00 | 186.80 | 186.80 | 77,156 |
|
Jul 9, 2026
|
188.80 | 193.40 | 183.40 | 191.80 | 191.80 | 113,901 |
|
Jul 8, 2026
|
169.00 | 180.80 | 164.40 | 180.80 | 180.80 | 127,969 |
|
Jul 7, 2026
|
184.00 | 185.00 | 169.00 | 172.80 | 172.80 | 205,503 |
|
Jul 6, 2026
|
200.50 | 201.00 | 186.80 | 192.80 | 192.80 | 88,013 |
|
Jul 3, 2026
|
192.80 | 202.50 | 191.60 | 202.50 | 202.50 | 85,427 |
|
Jul 2, 2026
|
192.80 | 200.00 | 184.20 | 189.60 | 189.60 | 122,684 |
|
Jul 1, 2026
|
200.00 | 211.50 | 193.80 | 194.80 | 194.80 | 154,563 |
|
Jun 30, 2026
|
196.40 | 212.00 | 196.40 | 211.00 | 211.00 | 111,199 |
|
Jun 29, 2026
|
191.80 | 194.00 | 181.40 | 192.00 | 192.00 | 156,438 |
|
Jun 26, 2026
|
187.00 | 193.20 | 182.00 | 193.20 | 193.20 | 230,785 |
|
Jun 25, 2026
|
229.50 | 234.50 | 196.60 | 200.00 | 200.00 | 231,595 |
|
Jun 24, 2026
|
232.50 | 233.00 | 218.00 | 219.00 | 219.00 | 111,303 |
|
Jun 23, 2026
|
224.00 | 228.00 | 213.00 | 223.00 | 223.00 | 201,838 |
|
Jun 22, 2026
|
230.00 | 242.00 | 229.50 | 239.00 | 239.00 | 163,415 |
|
Jun 19, 2026
|
226.50 | 231.00 | 220.00 | 226.00 | 226.00 | 371,627 |
|
Jun 18, 2026
|
214.00 | 229.00 | 211.00 | 226.00 | 226.00 | 170,725 |
|
Jun 17, 2026
|
196.00 | 219.50 | 196.00 | 214.00 | 214.00 | 250,662 |
|
Jun 16, 2026
|
195.40 | 202.00 | 188.00 | 196.00 | 196.00 | 392,411 |
|
Jun 15, 2026
|
175.00 | 210.00 | 175.00 | 210.00 | 210.00 | 458,422 |
|
Jun 12, 2026
|
147.00 | 154.20 | 145.80 | 154.20 | 154.20 | 205,981 |
|
Jun 11, 2026
|
140.00 | 145.60 | 138.40 | 143.00 | 143.00 | 138,260 |
|
Jun 10, 2026
|
134.20 | 140.40 | 133.20 | 136.80 | 136.80 | 121,600 |
|
Jun 9, 2026
|
141.00 | 149.80 | 135.20 | 137.40 | 137.40 | 183,936 |
|
Jun 8, 2026
|
125.00 | 139.20 | 115.20 | 138.80 | 138.80 | 247,680 |
|
Jun 5, 2026
|
142.40 | 145.80 | 132.80 | 133.20 | 133.20 | 184,385 |
|
Jun 4, 2026
|
150.20 | 150.40 | 138.00 | 142.20 | 142.20 | 219,066 |
|
Jun 3, 2026
|
150.00 | 153.60 | 149.00 | 152.20 | 152.20 | 158,453 |
|
Jun 2, 2026
|
140.00 | 150.20 | 140.00 | 150.20 | 150.20 | 169,097 |
|
Jun 1, 2026
|
142.60 | 144.80 | 138.20 | 139.60 | 139.60 | 156,801 |
|
May 29, 2026
|
141.60 | 148.20 | 140.60 | 141.00 | 141.00 | 269,263 |
|
May 28, 2026
|
139.60 | 143.20 | 133.20 | 140.20 | 140.20 | 151,658 |
|
May 27, 2026
|
140.00 | 144.00 | 136.40 | 139.00 | 139.00 | 171,659 |
|
May 26, 2026
|
143.60 | 146.60 | 137.80 | 140.00 | 140.00 | 212,016 |
|
May 25, 2026
|
135.00 | 144.20 | 135.00 | 144.00 | 144.00 | 176,934 |
|
May 22, 2026
|
119.40 | 135.40 | 119.40 | 130.80 | 130.80 | 265,598 |
|
May 21, 2026
|
113.20 | 117.60 | 107.80 | 116.60 | 116.60 | 289,926 |
|
May 20, 2026
|
101.20 | 116.20 | 100.40 | 116.20 | 116.20 | 284,451 |
|
May 19, 2026
|
103.00 | 106.80 | 101.20 | 103.60 | 103.60 | 132,419 |
|
May 18, 2026
|
99.10 | 107.00 | 98.80 | 104.80 | 104.80 | 197,292 |
|
May 15, 2026
|
102.80 | 103.00 | 99.50 | 100.40 | 100.40 | 133,523 |
|
May 14, 2026
|
102.00 | 106.40 | 100.60 | 105.00 | 105.00 | 131,690 |
|
May 13, 2026
|
101.00 | 104.00 | 98.10 | 102.00 | 102.00 | 166,128 |
|
May 12, 2026
|
101.40 | 101.40 | 96.10 | 97.30 | 97.30 | 127,146 |
|
May 11, 2026
|
100.00 | 102.80 | 97.20 | 102.80 | 102.80 | 110,670 |
|
May 8, 2026
|
97.50 | 102.20 | 96.40 | 100.60 | 100.60 | 121,215 |
|
May 7, 2026
|
104.00 | 107.00 | 98.80 | 100.40 | 100.40 | 200,242 |
|
May 6, 2026
|
103.00 | 105.00 | 98.00 | 101.60 | 101.60 | 157,298 |
|
May 5, 2026
|
98.00 | 101.80 | 96.20 | 101.00 | 101.00 | 156,137 |
|
May 4, 2026
|
95.00 | 99.40 | 94.60 | 97.60 | 97.60 | 214,333 |
|
Apr 30, 2026
|
91.10 | 94.30 | 89.70 | 93.80 | 93.80 | 169,000 |
|
Apr 29, 2026
|
87.90 | 91.10 | 86.50 | 91.10 | 91.10 | 168,619 |
|
Apr 28, 2026
|
91.00 | 93.60 | 87.60 | 87.90 | 87.90 | 209,349 |
|
Apr 27, 2026
|
96.50 | 97.30 | 91.00 | 91.90 | 91.90 | 216,175 |
|
Apr 24, 2026
|
91.40 | 98.00 | 90.10 | 97.50 | 97.50 | 339,133 |
|
Apr 23, 2026
|
88.30 | 91.00 | 87.50 | 89.10 | 89.10 | 206,984 |
|
Apr 22, 2026
|
91.40 | 94.40 | 88.10 | 88.20 | 88.20 | 184,165 |
|
Apr 21, 2026
|
90.80 | 94.50 | 83.80 | 89.30 | 89.30 | 332,462 |
|
Apr 20, 2026
|
82.00 | 89.30 | 81.60 | 89.00 | 89.00 | 291,489 |
|
Apr 17, 2026
|
75.00 | 87.10 | 74.70 | 84.70 | 84.70 | 333,380 |
|
Apr 16, 2026
|
72.30 | 76.50 | 72.30 | 74.80 | 74.80 | 277,242 |
|
Apr 15, 2026
|
69.20 | 72.00 | 69.00 | 70.70 | 70.70 | 124,469 |
|
Apr 14, 2026
|
67.00 | 70.20 | 67.00 | 69.10 | 69.10 | 160,738 |
|
Apr 13, 2026
|
64.50 | 66.90 | 63.60 | 66.30 | 66.30 | 64,562 |
|
Apr 10, 2026
|
64.00 | 66.60 | 62.90 | 66.60 | 66.60 | 156,757 |
|
Apr 9, 2026
|
63.20 | 64.00 | 62.30 | 64.00 | 64.00 | 54,638 |
|
Apr 8, 2026
|
62.60 | 64.50 | 61.90 | 63.70 | 63.70 | 189,338 |
|
Apr 7, 2026
|
58.80 | 60.40 | 57.70 | 58.50 | 58.50 | 145,359 |
|
Apr 2, 2026
|
56.00 | 60.00 | 55.20 | 59.20 | 59.20 | 143,600 |
|
Apr 1, 2026
|
54.00 | 59.10 | 54.00 | 59.10 | 59.10 | 379,181 |
|
Mar 31, 2026
|
50.80 | 52.60 | 48.10 | 51.70 | 51.70 | 206,357 |
|
Mar 30, 2026
|
51.00 | 53.50 | 50.70 | 51.40 | 51.40 | 87,131 |
|
Mar 27, 2026
|
53.00 | 53.50 | 50.30 | 51.50 | 51.50 | 86,877 |
|
Mar 26, 2026
|
54.40 | 54.50 | 52.60 | 52.80 | 52.80 | 79,895 |
|
Mar 25, 2026
|
50.80 | 55.70 | 50.80 | 55.40 | 55.40 | 321,401 |
|
Mar 24, 2026
|
50.40 | 50.40 | 47.85 | 49.65 | 49.65 | 97,159 |
|
Mar 23, 2026
|
47.00 | 53.00 | 45.95 | 51.50 | 51.50 | 166,455 |
|
Mar 20, 2026
|
50.00 | 52.70 | 48.00 | 48.40 | 48.40 | 212,062 |
|
Mar 19, 2026
|
53.50 | 53.50 | 50.80 | 51.20 | 51.20 | 113,752 |
|
Mar 18, 2026
|
53.70 | 54.90 | 53.50 | 54.40 | 54.40 | 75,456 |
|
Mar 17, 2026
|
52.20 | 53.70 | 51.60 | 53.40 | 53.40 | 92,726 |
|
Mar 16, 2026
|
50.90 | 54.50 | 50.00 | 52.70 | 52.70 | 186,535 |
|
Mar 13, 2026
|
49.55 | 51.80 | 48.95 | 50.40 | 50.40 | 73,538 |
|
Mar 12, 2026
|
49.90 | 50.60 | 49.30 | 50.10 | 50.10 | 125,858 |
|
Mar 11, 2026
|
48.95 | 51.20 | 48.65 | 50.60 | 50.60 | 80,580 |
|
Mar 10, 2026
|
46.00 | 49.95 | 46.00 | 49.40 | 49.40 | 144,013 |
|
Mar 9, 2026
|
43.00 | 44.60 | 40.80 | 43.95 | 43.95 | 128,125 |
|
Mar 6, 2026
|
47.05 | 47.60 | 44.85 | 45.25 | 45.25 | 115,179 |
|
Mar 5, 2026
|
49.50 | 50.10 | 46.85 | 47.25 | 47.25 | 129,864 |
|
Mar 4, 2026
|
45.15 | 50.40 | 45.00 | 49.60 | 49.60 | 158,667 |
|
Mar 3, 2026
|
49.10 | 49.65 | 44.65 | 46.20 | 46.20 | 227,287 |
|
Mar 2, 2026
|
49.95 | 51.30 | 46.05 | 50.80 | 50.80 | 188,085 |
|
Feb 27, 2026
|
50.70 | 52.70 | 50.50 | 51.30 | 51.30 | 142,356 |
|
Feb 26, 2026
|
51.80 | 53.00 | 50.30 | 51.50 | 51.50 | 152,333 |
|
Feb 25, 2026
|
55.00 | 56.00 | 51.90 | 52.40 | 52.40 | 112,655 |
|
Feb 24, 2026
|
53.00 | 55.70 | 53.00 | 55.20 | 55.20 | 144,831 |
|
Feb 23, 2026
|
50.50 | 54.90 | 50.50 | 54.20 | 54.20 | 215,205 |
|
Feb 20, 2026
|
50.40 | 51.50 | 49.10 | 51.50 | 51.50 | 126,017 |
|
Feb 19, 2026
|
51.80 | 52.00 | 50.40 | 50.90 | 50.90 | 62,667 |
|
Feb 18, 2026
|
51.00 | 52.40 | 50.40 | 52.20 | 52.20 | 104,967 |
|
Feb 17, 2026
|
50.90 | 51.40 | 49.85 | 51.30 | 51.30 | 93,557 |
|
Feb 16, 2026
|
49.40 | 51.00 | 48.65 | 50.90 | 50.90 | 93,847 |
|
Feb 13, 2026
|
48.00 | 49.80 | 45.80 | 48.25 | 48.25 | 145,939 |
|
Feb 12, 2026
|
51.50 | 51.50 | 48.50 | 48.50 | 48.50 | 70,880 |
|
Feb 11, 2026
|
51.00 | 52.00 | 50.00 | 51.50 | 51.50 | 99,890 |
|
Feb 10, 2026
|
52.30 | 52.80 | 51.00 | 51.50 | 51.50 | 131,347 |
|
Feb 9, 2026
|
50.00 | 52.30 | 49.50 | 52.30 | 52.30 | 155,530 |
|
Feb 6, 2026
|
49.00 | 50.70 | 48.20 | 50.40 | 50.40 | 131,912 |
|
Feb 5, 2026
|
49.00 | 50.00 | 48.00 | 49.60 | 49.60 | 242,975 |
|
Feb 4, 2026
|
46.95 | 50.90 | 46.60 | 50.50 | 50.50 | 489,162 |
|
Feb 3, 2026
|
42.00 | 46.60 | 41.95 | 46.60 | 46.60 | 448,522 |
|
Feb 2, 2026
|
39.60 | 41.75 | 37.80 | 41.60 | 41.60 | 290,505 |
|
Jan 30, 2026
|
38.60 | 39.25 | 38.05 | 38.10 | 38.10 | 88,088 |
|
Jan 29, 2026
|
40.10 | 40.25 | 38.10 | 38.55 | 38.55 | 104,454 |
|
Jan 28, 2026
|
41.00 | 41.80 | 39.55 | 40.05 | 40.05 | 124,369 |
|
Jan 27, 2026
|
40.50 | 40.95 | 40.20 | 40.65 | 40.65 | 110,996 |
|
Jan 26, 2026
|
41.50 | 41.90 | 39.20 | 40.50 | 40.50 | 133,721 |
|
Jan 23, 2026
|
40.65 | 41.10 | 39.95 | 40.35 | 40.35 | 168,822 |
|
Jan 22, 2026
|
38.50 | 40.60 | 38.50 | 40.60 | 40.60 | 239,543 |
|
Jan 21, 2026
|
36.50 | 38.40 | 36.00 | 38.40 | 38.40 | 168,101 |
|
Jan 20, 2026
|
36.00 | 36.75 | 34.65 | 36.75 | 36.75 | 144,884 |
|
Jan 19, 2026
|
35.35 | 36.50 | 35.10 | 36.50 | 36.50 | 92,566 |
|
Jan 16, 2026
|
35.65 | 36.60 | 35.55 | 36.60 | 36.60 | 139,050 |
|
Jan 15, 2026
|
35.00 | 35.95 | 34.45 | 35.75 | 35.75 | 198,997 |
|
Jan 14, 2026
|
34.10 | 34.75 | 33.30 | 34.70 | 34.70 | 79,874 |
|
Jan 13, 2026
|
34.30 | 35.10 | 34.10 | 34.20 | 34.20 | 180,629 |
|
Jan 12, 2026
|
32.70 | 34.15 | 32.50 | 34.15 | 34.15 | 108,144 |
|
Jan 9, 2026
|
32.55 | 33.00 | 32.05 | 32.50 | 32.50 | 68,808 |
|
Jan 8, 2026
|
34.35 | 34.75 | 31.70 | 32.45 | 32.45 | 188,012 |
|
Jan 7, 2026
|
33.80 | 34.90 | 33.55 | 34.90 | 34.90 | 112,417 |
|
Jan 6, 2026
|
33.50 | 34.20 | 33.25 | 34.15 | 34.15 | 43,428 |
|
Jan 5, 2026
|
32.70 | 33.95 | 32.70 | 33.75 | 33.75 | 78,082 |
|
Jan 2, 2026
|
32.00 | 32.90 | 31.60 | 32.80 | 32.80 | 76,165 |
|
Dec 30, 2025
|
31.45 | 32.40 | 31.05 | 32.20 | 32.20 | 68,689 |
|
Dec 29, 2025
|
31.20 | 31.50 | 30.95 | 31.45 | 31.45 | 42,212 |
|
Dec 23, 2025
|
31.20 | 31.50 | 28.60 | 31.35 | 31.35 | 84,673 |
|
Dec 22, 2025
|
30.45 | 31.60 | 30.40 | 31.45 | 31.45 | 82,604 |
|
Dec 19, 2025
|
29.50 | 30.50 | 28.50 | 30.50 | 30.50 | 176,574 |
|
Dec 18, 2025
|
29.30 | 29.80 | 29.10 | 29.80 | 29.80 | 65,981 |
|
Dec 17, 2025
|
30.25 | 30.35 | 29.25 | 29.55 | 29.55 | 50,036 |
|
Dec 16, 2025
|
29.90 | 30.40 | 29.60 | 30.40 | 30.40 | 35,559 |
|
Dec 15, 2025
|
30.70 | 30.70 | 29.90 | 30.35 | 30.35 | 59,608 |
|
Dec 12, 2025
|
30.50 | 30.95 | 29.95 | 30.25 | 30.25 | 46,487 |
|
Dec 11, 2025
|
30.50 | 30.90 | 30.30 | 30.55 | 30.55 | 47,853 |
|
Dec 10, 2025
|
31.75 | 31.75 | 30.40 | 30.65 | 30.65 | 75,991 |
|
Dec 9, 2025
|
31.80 | 32.40 | 31.80 | 31.80 | 31.80 | 34,253 |
|
Dec 8, 2025
|
31.85 | 32.40 | 31.20 | 31.90 | 31.90 | 62,280 |
|
Dec 5, 2025
|
32.70 | 33.10 | 31.95 | 32.00 | 32.00 | 86,255 |
|
Dec 4, 2025
|
32.30 | 32.95 | 31.90 | 32.95 | 32.95 | 57,915 |
|
Dec 3, 2025
|
32.80 | 33.20 | 31.75 | 32.40 | 32.40 | 109,288 |
|
Dec 2, 2025
|
31.90 | 32.60 | 31.50 | 32.60 | 32.60 | 84,051 |
|
Dec 1, 2025
|
32.20 | 32.50 | 31.00 | 31.90 | 31.90 | 67,349 |
|
Nov 28, 2025
|
31.85 | 32.60 | 31.75 | 32.60 | 32.60 | 57,867 |
|
Nov 27, 2025
|
31.15 | 32.50 | 30.70 | 32.20 | 32.20 | 94,637 |
|
Nov 26, 2025
|
28.40 | 31.05 | 28.30 | 31.05 | 31.05 | 165,453 |
|
Nov 25, 2025
|
28.30 | 28.30 | 27.60 | 28.25 | 28.25 | 62,025 |
|
Nov 24, 2025
|
27.35 | 28.25 | 27.10 | 28.25 | 28.25 | 264,113 |
|
Nov 21, 2025
|
27.00 | 27.10 | 26.25 | 26.80 | 26.80 | 76,687 |
|
Nov 20, 2025
|
28.05 | 29.00 | 27.15 | 27.35 | 27.35 | 123,347 |
|
Nov 19, 2025
|
26.60 | 27.40 | 26.20 | 26.95 | 26.95 | 71,098 |
|
Nov 18, 2025
|
25.75 | 26.55 | 25.25 | 26.25 | 26.25 | 172,838 |
|
Nov 17, 2025
|
27.80 | 27.80 | 26.15 | 26.40 | 26.40 | 112,466 |
|
Nov 14, 2025
|
27.80 | 28.00 | 25.00 | 27.75 | 27.75 | 272,467 |
|
Nov 13, 2025
|
28.60 | 29.40 | 28.00 | 28.30 | 28.30 | 70,072 |
|
Nov 12, 2025
|
29.65 | 30.00 | 28.70 | 28.75 | 28.75 | 96,123 |
|
Nov 11, 2025
|
29.85 | 30.40 | 29.30 | 29.75 | 29.75 | 94,174 |
|
Nov 10, 2025
|
27.95 | 29.90 | 27.95 | 29.75 | 29.75 | 171,378 |
|
Nov 7, 2025
|
30.15 | 30.70 | 27.30 | 27.55 | 27.55 | 231,340 |
|
Nov 6, 2025
|
31.00 | 31.45 | 29.95 | 30.15 | 30.15 | 106,268 |
|
Nov 5, 2025
|
32.25 | 32.70 | 28.65 | 31.20 | 31.20 | 275,526 |
|
Nov 4, 2025
|
34.15 | 35.65 | 32.10 | 32.90 | 32.90 | 422,786 |
|
Nov 3, 2025
|
32.50 | 35.00 | 32.50 | 34.75 | 34.75 | 295,833 |
|
Oct 31, 2025
|
31.60 | 32.60 | 31.60 | 32.25 | 32.25 | 118,884 |
|
Oct 30, 2025
|
31.20 | 32.40 | 30.90 | 31.90 | 31.90 | 162,561 |
