Tel Aviv - Delayed Quote
ILA
Camtek Ltd. (CAMT.TA)
36,930.00
-3,310.00
(-8.23%)
At close: October 30 at 1:47:47 PM GMT+2
Currency in ILA
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
|
37,650.00 | 37,710.00 | 36,680.00 | 36,930.00 | 36,930.00 | 78,474 |
|
Oct 29, 2026
|
39,100.00 | 40,240.00 | 38,790.00 | 40,240.00 | 40,240.00 | 100,048 |
|
Oct 28, 2026
|
39,870.00 | 40,520.00 | 38,900.00 | 40,320.00 | 40,320.00 | 163,886 |
|
Oct 26, 2026
|
37,330.00 | 38,930.00 | 37,100.00 | 38,890.00 | 38,890.00 | 91,278 |
|
Oct 23, 2026
|
37,300.00 | 37,880.00 | 36,600.00 | 36,850.00 | 36,850.00 | 97,892 |
|
Oct 22, 2026
|
40,000.00 | 40,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 106,475 |
|
Oct 21, 2026
|
40,230.00 | 40,980.00 | 40,060.00 | 40,300.00 | 40,300.00 | 103,075 |
|
Oct 20, 2026
|
40,000.00 | 40,300.00 | 38,720.00 | 39,870.00 | 39,870.00 | 116,698 |
|
Oct 19, 2026
|
41,200.00 | 42,380.00 | 39,920.00 | 40,760.00 | 40,760.00 | 98,007 |
|
Oct 16, 2026
|
40,760.00 | 41,330.00 | 40,380.00 | 40,990.00 | 40,990.00 | 62,130 |
|
Oct 15, 2026
|
41,250.00 | 41,600.00 | 38,350.00 | 38,530.00 | 38,530.00 | 228,052 |
|
Oct 14, 2026
|
43,950.00 | 46,500.00 | 41,190.00 | 41,210.00 | 41,210.00 | 621,765 |
|
Oct 13, 2026
|
44,350.00 | 44,700.00 | 43,380.00 | 43,960.00 | 43,960.00 | 196,293 |
|
Oct 12, 2026
|
46,610.00 | 47,060.00 | 45,870.00 | 45,870.00 | 45,870.00 | 85,049 |
|
Oct 9, 2026
|
46,370.00 | 47,000.00 | 46,040.00 | 46,260.00 | 46,260.00 | 44,597 |
|
Oct 8, 2026
|
46,080.00 | 46,450.00 | 45,450.00 | 46,250.00 | 46,250.00 | 70,409 |
|
Oct 7, 2026
|
47,000.00 | 47,140.00 | 45,550.00 | 46,080.00 | 46,080.00 | 75,737 |
|
Oct 6, 2026
|
49,900.00 | 50,280.00 | 49,030.00 | 49,860.00 | 49,860.00 | 83,349 |
|
Oct 5, 2026
|
50,020.00 | 50,580.00 | 49,330.00 | 49,900.00 | 49,900.00 | 116,390 |
|
Oct 1, 2026
|
48,450.00 | 49,250.00 | 48,340.00 | 48,590.00 | 48,590.00 | 52,083 |
|
Sep 30, 2026
|
46,300.00 | 48,000.00 | 46,240.00 | 47,260.00 | 47,260.00 | 75,284 |
|
Sep 29, 2026
|
43,790.00 | 45,270.00 | 43,790.00 | 45,080.00 | 45,080.00 | 56,950 |
|
Sep 28, 2026
|
44,470.00 | 44,800.00 | 42,800.00 | 43,650.00 | 43,650.00 | 55,376 |
|
Sep 24, 2026
|
44,140.00 | 44,700.00 | 43,270.00 | 44,420.00 | 44,420.00 | 107,449 |
|
Sep 23, 2026
|
45,470.00 | 45,830.00 | 43,400.00 | 43,400.00 | 43,400.00 | 67,073 |
|
Sep 22, 2026
|
45,100.00 | 45,290.00 | 44,110.00 | 44,620.00 | 44,620.00 | 64,683 |
|
Sep 17, 2026
|
42,740.00 | 44,990.00 | 42,740.00 | 43,600.00 | 43,600.00 | 172,985 |
|
Sep 16, 2026
|
41,190.00 | 41,700.00 | 40,710.00 | 41,320.00 | 41,320.00 | 60,506 |
|
Sep 15, 2026
|
40,990.00 | 41,650.00 | 40,150.00 | 41,120.00 | 41,120.00 | 58,830 |
|
Sep 14, 2026
|
43,500.00 | 43,500.00 | 41,190.00 | 41,720.00 | 41,720.00 | 110,153 |
|
Sep 10, 2026
|
45,200.00 | 45,560.00 | 42,890.00 | 43,460.00 | 43,460.00 | 41,725 |
|
Sep 9, 2026
|
44,600.00 | 44,800.00 | 43,600.00 | 44,350.00 | 44,350.00 | 61,819 |
|
Sep 8, 2026
|
44,440.00 | 45,580.00 | 43,650.00 | 44,680.00 | 44,680.00 | 56,194 |
|
Sep 7, 2026
|
43,600.00 | 44,730.00 | 43,520.00 | 44,440.00 | 44,440.00 | 120,520 |
|
Sep 4, 2026
|
41,650.00 | 42,600.00 | 41,500.00 | 42,600.00 | 42,600.00 | 54,356 |
|
Sep 3, 2026
|
40,000.00 | 40,310.00 | 38,560.00 | 39,520.00 | 39,520.00 | 100,607 |
|
Sep 2, 2026
|
38,880.00 | 39,930.00 | 38,590.00 | 39,660.00 | 39,660.00 | 95,694 |
|
Sep 1, 2026
|
40,460.00 | 40,460.00 | 38,200.00 | 38,200.00 | 38,200.00 | 107,974 |
|
Aug 31, 2026
|
41,100.00 | 41,150.00 | 40,060.00 | 40,060.00 | 40,060.00 | 103,323 |
|
Aug 28, 2026
|
42,600.00 | 42,770.00 | 41,740.00 | 42,090.00 | 42,090.00 | 97,637 |
|
Aug 27, 2026
|
44,000.00 | 45,000.00 | 43,100.00 | 43,840.00 | 43,840.00 | 94,011 |
|
Aug 26, 2026
|
43,750.00 | 44,100.00 | 42,410.00 | 42,410.00 | 42,410.00 | 58,379 |
|
Aug 25, 2026
|
43,180.00 | 43,940.00 | 42,760.00 | 43,250.00 | 43,250.00 | 104,111 |
|
Aug 24, 2026
|
43,500.00 | 43,780.00 | 41,800.00 | 41,830.00 | 41,830.00 | 90,931 |
|
Aug 21, 2026
|
45,220.00 | 45,380.00 | 44,590.00 | 45,380.00 | 45,380.00 | 21,777 |
|
Aug 20, 2026
|
45,890.00 | 46,610.00 | 44,460.00 | 45,290.00 | 45,290.00 | 143,024 |
|
Aug 19, 2026
|
46,450.00 | 48,030.00 | 43,980.00 | 44,890.00 | 44,890.00 | 165,890 |
|
Aug 18, 2026
|
50,500.00 | 50,740.00 | 47,860.00 | 48,410.00 | 48,410.00 | 71,863 |
|
Aug 17, 2026
|
49,210.00 | 52,130.00 | 49,020.00 | 51,300.00 | 51,300.00 | 151,970 |
|
Aug 14, 2026
|
51,420.00 | 51,870.00 | 51,000.00 | 51,800.00 | 51,800.00 | 34,022 |
|
Aug 13, 2026
|
51,700.00 | 52,600.00 | 50,540.00 | 51,700.00 | 51,700.00 | 62,408 |
|
Aug 12, 2026
|
49,140.00 | 52,890.00 | 49,140.00 | 52,010.00 | 52,010.00 | 111,716 |
|
Aug 11, 2026
|
47,800.00 | 49,370.00 | 47,120.00 | 48,000.00 | 48,000.00 | 69,496 |
|
Aug 10, 2026
|
46,500.00 | 51,160.00 | 45,690.00 | 46,200.00 | 46,200.00 | 225,003 |
|
Aug 7, 2026
|
45,610.00 | 47,930.00 | 45,510.00 | 47,310.00 | 47,310.00 | 88,449 |
|
Aug 6, 2026
|
43,880.00 | 45,230.00 | 43,670.00 | 45,230.00 | 45,230.00 | 292,074 |
|
Aug 5, 2026
|
45,000.00 | 46,500.00 | 44,350.00 | 45,200.00 | 45,200.00 | 129,415 |
|
Aug 4, 2026
|
42,690.00 | 43,980.00 | 42,360.00 | 42,960.00 | 42,960.00 | 142,583 |
|
Aug 3, 2026
|
40,990.00 | 41,390.00 | 38,800.00 | 40,600.00 | 40,600.00 | 150,150 |
|
Jul 31, 2026
|
42,990.00 | 43,400.00 | 42,420.00 | 42,610.00 | 42,610.00 | 80,350 |
|
Jul 30, 2026
|
39,500.00 | 42,360.00 | 38,890.00 | 42,360.00 | 42,360.00 | 137,942 |
|
Jul 29, 2026
|
42,230.00 | 43,600.00 | 40,460.00 | 40,880.00 | 40,880.00 | 181,014 |
|
Jul 28, 2026
|
45,120.00 | 45,640.00 | 41,700.00 | 41,700.00 | 41,700.00 | 162,979 |
|
Jul 27, 2026
|
46,210.00 | 47,800.00 | 44,760.00 | 45,220.00 | 45,220.00 | 205,918 |
|
Jul 24, 2026
|
47,900.00 | 48,840.00 | 47,120.00 | 48,650.00 | 48,650.00 | 108,953 |
|
Jul 22, 2026
|
46,750.00 | 49,390.00 | 46,600.00 | 48,820.00 | 48,820.00 | 184,273 |
|
Jul 21, 2026
|
45,900.00 | 47,980.00 | 45,740.00 | 47,190.00 | 47,190.00 | 92,734 |
|
Jul 20, 2026
|
44,150.00 | 46,040.00 | 43,960.00 | 45,190.00 | 45,190.00 | 104,742 |
|
Jul 17, 2026
|
43,130.00 | 44,280.00 | 42,820.00 | 44,110.00 | 44,110.00 | 86,862 |
|
Jul 16, 2026
|
44,080.00 | 45,300.00 | 42,650.00 | 44,300.00 | 44,300.00 | 184,038 |
|
Jul 15, 2026
|
46,150.00 | 46,780.00 | 45,120.00 | 45,620.00 | 45,620.00 | 105,995 |
|
Jul 14, 2026
|
42,220.00 | 44,210.00 | 41,940.00 | 43,660.00 | 43,660.00 | 112,457 |
|
Jul 13, 2026
|
41,700.00 | 42,580.00 | 40,950.00 | 41,400.00 | 41,400.00 | 84,980 |
|
Jul 10, 2026
|
43,410.00 | 44,140.00 | 42,760.00 | 43,400.00 | 43,400.00 | 42,179 |
|
Jul 9, 2026
|
42,930.00 | 45,430.00 | 42,460.00 | 43,600.00 | 43,600.00 | 144,126 |
|
Jul 8, 2026
|
40,210.00 | 42,000.00 | 39,450.00 | 41,300.00 | 41,300.00 | 106,863 |
|
Jul 7, 2026
|
41,360.00 | 41,630.00 | 39,100.00 | 39,500.00 | 39,500.00 | 216,464 |
|
Jul 6, 2026
|
44,000.00 | 45,670.00 | 43,540.00 | 44,080.00 | 44,080.00 | 100,128 |
|
Jul 3, 2026
|
43,250.00 | 44,560.00 | 43,200.00 | 43,910.00 | 43,910.00 | 93,788 |
|
Jul 2, 2026
|
45,970.00 | 47,400.00 | 44,630.00 | 45,100.00 | 45,100.00 | 128,969 |
|
Jul 1, 2026
|
48,430.00 | 48,960.00 | 45,050.00 | 46,640.00 | 46,640.00 | 105,124 |
|
Jun 30, 2026
|
46,880.00 | 47,810.00 | 45,850.00 | 47,000.00 | 47,000.00 | 116,052 |
|
Jun 29, 2026
|
47,200.00 | 47,960.00 | 45,710.00 | 45,930.00 | 45,930.00 | 182,814 |
|
Jun 26, 2026
|
50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | - |
|
Jun 25, 2026
|
52,330.00 | 53,320.00 | 49,030.00 | 50,000.00 | 50,000.00 | 153,299 |
|
Jun 24, 2026
|
51,460.00 | 51,950.00 | 48,320.00 | 48,960.00 | 48,960.00 | 143,669 |
|
Jun 23, 2026
|
56,500.00 | 56,980.00 | 52,270.00 | 53,070.00 | 53,070.00 | 159,281 |
|
Jun 22, 2026
|
58,320.00 | 60,770.00 | 58,180.00 | 59,500.00 | 59,500.00 | 73,420 |
|
Jun 19, 2026
|
56,880.00 | 57,990.00 | 56,530.00 | 57,990.00 | 57,990.00 | 169,201 |
|
Jun 18, 2026
|
53,230.00 | 56,800.00 | 53,230.00 | 56,450.00 | 56,450.00 | 87,296 |
|
Jun 17, 2026
|
54,700.00 | 55,240.00 | 53,340.00 | 53,710.00 | 53,710.00 | 78,434 |
|
Jun 16, 2026
|
57,000.00 | 58,390.00 | 55,740.00 | 55,740.00 | 55,740.00 | 115,158 |
|
Jun 15, 2026
|
57,170.00 | 59,410.00 | 57,170.00 | 58,100.00 | 58,100.00 | 78,654 |
|
Jun 12, 2026
|
53,500.00 | 56,130.00 | 53,500.00 | 54,700.00 | 54,700.00 | 55,589 |
|
Jun 11, 2026
|
50,020.00 | 52,000.00 | 50,000.00 | 51,090.00 | 51,090.00 | 69,722 |
|
Jun 10, 2026
|
50,000.00 | 52,060.00 | 47,770.00 | 51,810.00 | 51,810.00 | 128,236 |
|
Jun 9, 2026
|
50,380.00 | 52,430.00 | 49,790.00 | 50,970.00 | 50,970.00 | 60,373 |
|
Jun 8, 2026
|
48,440.00 | 50,680.00 | 48,410.00 | 50,380.00 | 50,380.00 | 80,373 |
|
Jun 5, 2026
|
51,300.00 | 51,860.00 | 50,960.00 | 51,580.00 | 51,580.00 | 40,976 |
|
Jun 4, 2026
|
52,310.00 | 52,530.00 | 50,200.00 | 51,300.00 | 51,300.00 | 79,331 |
|
Jun 3, 2026
|
53,200.00 | 53,580.00 | 51,370.00 | 52,310.00 | 52,310.00 | 99,573 |
|
Jun 2, 2026
|
46,350.00 | 53,190.00 | 45,820.00 | 52,890.00 | 52,890.00 | 205,725 |
|
Jun 1, 2026
|
49,000.00 | 49,000.00 | 46,210.00 | 46,480.00 | 46,480.00 | 88,706 |
|
May 29, 2026
|
50,000.00 | 50,000.00 | 48,560.00 | 49,700.00 | 49,700.00 | 120,394 |
|
May 28, 2026
|
47,420.00 | 49,330.00 | 47,340.00 | 48,660.00 | 48,660.00 | 76,403 |
|
May 27, 2026
|
49,880.00 | 51,090.00 | 47,420.00 | 47,960.00 | 47,960.00 | 108,434 |
|
May 26, 2026
|
50,120.00 | 50,300.00 | 48,360.00 | 48,990.00 | 48,990.00 | 78,250 |
|
May 25, 2026
|
48,600.00 | 49,690.00 | 48,220.00 | 49,690.00 | 49,690.00 | 114,470 |
|
May 20, 2026
|
44,650.00 | 45,770.00 | 44,500.00 | 45,490.00 | 45,490.00 | 105,954 |
|
May 19, 2026
|
44,820.00 | 45,780.00 | 43,670.00 | 44,040.00 | 44,040.00 | 147,159 |
|
May 18, 2026
|
48,800.00 | 49,800.00 | 46,000.00 | 47,070.00 | 47,070.00 | 99,845 |
|
May 15, 2026
|
49,400.00 | 49,900.00 | 48,590.00 | 49,200.00 | 49,200.00 | 106,880 |
|
May 14, 2026
|
49,500.00 | 50,470.00 | 48,570.00 | 50,470.00 | 50,470.00 | 112,371 |
|
May 13, 2026
|
51,170.00 | 51,860.00 | 47,880.00 | 48,600.00 | 48,600.00 | 211,607 |
|
May 12, 2026
|
58,990.00 | 60,750.00 | 51,710.00 | 52,890.00 | 52,890.00 | 336,748 |
|
May 11, 2026
|
60,140.00 | 61,120.00 | 59,370.00 | 60,770.00 | 60,770.00 | 102,226 |
|
May 8, 2026
|
56,900.00 | 57,300.00 | 56,310.00 | 57,300.00 | 57,300.00 | 43,103 |
|
May 7, 2026
|
59,260.00 | 59,270.00 | 56,500.00 | 56,900.00 | 56,900.00 | 142,719 |
|
May 6, 2026
|
58,900.00 | 60,420.00 | 57,760.00 | 58,100.00 | 58,100.00 | 110,203 |
|
May 5, 2026
|
53,750.00 | 57,290.00 | 53,740.00 | 57,280.00 | 57,280.00 | 72,515 |
|
May 4, 2026
|
55,150.00 | 55,600.00 | 53,630.00 | 54,830.00 | 54,830.00 | 82,088 |
|
May 1, 2026
|
56,600.00 | 56,670.00 | 55,540.00 | 55,900.00 | 55,900.00 | 22,798 |
|
Apr 30, 2026
|
56,030.00 | 56,900.00 | 54,720.00 | 55,110.00 | 55,110.00 | 72,871 |
|
Apr 29, 2026
|
53,970.00 | 55,980.00 | 53,900.00 | 55,190.00 | 55,190.00 | 85,723 |
|
Apr 28, 2026
|
56,900.00 | 56,900.00 | 54,520.00 | 54,520.00 | 54,520.00 | 82,765 |
|
Apr 27, 2026
|
61,240.00 | 61,600.00 | 57,000.00 | 57,900.00 | 57,900.00 | 71,966 |
|
Apr 24, 2026
|
59,110.00 | 60,600.00 | 59,110.00 | 60,580.00 | 60,580.00 | 121,295 |
|
Apr 23, 2026
|
55,780.00 | 57,350.00 | 55,510.00 | 57,300.00 | 57,300.00 | 97,589 |
|
Apr 20, 2026
|
52,650.00 | 54,400.00 | 52,570.00 | 54,400.00 | 54,400.00 | 63,821 |
|
Apr 17, 2026
|
54,200.00 | 54,880.00 | 53,000.00 | 53,500.00 | 53,500.00 | 39,391 |
|
Apr 16, 2026
|
54,640.00 | 55,000.00 | 52,980.00 | 53,190.00 | 53,190.00 | 73,139 |
|
Apr 15, 2026
|
54,800.00 | 55,220.00 | 52,000.00 | 52,900.00 | 52,900.00 | 78,923 |
|
Apr 14, 2026
|
53,500.00 | 56,170.00 | 53,450.00 | 55,000.00 | 55,000.00 | 118,080 |
|
Apr 13, 2026
|
53,020.00 | 53,430.00 | 52,490.00 | 52,800.00 | 52,800.00 | 117,260 |
|
Apr 10, 2026
|
54,440.00 | 55,070.00 | 54,300.00 | 54,800.00 | 54,800.00 | 70,963 |
|
Apr 9, 2026
|
52,310.00 | 54,250.00 | 52,010.00 | 53,430.00 | 53,430.00 | 121,094 |
|
Apr 6, 2026
|
49,300.00 | 50,270.00 | 49,000.00 | 49,600.00 | 49,600.00 | 32,012 |
|
Apr 3, 2026
|
49,280.00 | 49,290.00 | 48,650.00 | 48,880.00 | 48,880.00 | 44,957 |
|
Mar 31, 2026
|
46,200.00 | 47,520.00 | 46,000.00 | 46,340.00 | 46,340.00 | 130,723 |
|
Mar 30, 2026
|
47,850.00 | 50,100.00 | 46,410.00 | 47,780.00 | 47,780.00 | 148,686 |
|
Mar 27, 2026
|
49,730.00 | 50,480.00 | 48,440.00 | 48,440.00 | 48,440.00 | 121,514 |
|
Mar 26, 2026
|
53,660.00 | 54,120.00 | 50,240.00 | 51,220.00 | 51,220.00 | 136,479 |
|
Mar 25, 2026
|
56,520.00 | 56,910.00 | 54,300.00 | 54,850.00 | 54,850.00 | 109,537 |
|
Mar 24, 2026
|
54,000.00 | 55,610.00 | 52,250.00 | 55,550.00 | 55,550.00 | 107,505 |
|
Mar 23, 2026
|
51,890.00 | 56,130.00 | 51,280.00 | 55,130.00 | 55,130.00 | 211,967 |
|
Mar 20, 2026
|
54,000.00 | 54,560.00 | 53,300.00 | 54,450.00 | 54,450.00 | 144,347 |
|
Mar 19, 2026
|
51,540.00 | 52,100.00 | 49,330.00 | 51,940.00 | 51,940.00 | 110,252 |
|
Mar 18, 2026
|
50,300.00 | 51,750.00 | 49,830.00 | 51,540.00 | 51,540.00 | 94,016 |
|
Mar 17, 2026
|
47,030.00 | 49,330.00 | 46,790.00 | 48,900.00 | 48,900.00 | 82,751 |
|
Mar 16, 2026
|
47,360.00 | 48,220.00 | 46,780.00 | 47,200.00 | 47,200.00 | 111,800 |
|
Mar 13, 2026
|
47,520.00 | 48,970.00 | 47,520.00 | 48,760.00 | 48,760.00 | 38,529 |
|
Mar 12, 2026
|
50,300.00 | 50,770.00 | 47,200.00 | 48,030.00 | 48,030.00 | 83,012 |
|
Mar 11, 2026
|
47,890.00 | 50,750.00 | 46,780.00 | 50,300.00 | 50,300.00 | 107,235 |
|
Mar 10, 2026
|
48,250.00 | 49,330.00 | 47,620.00 | 48,730.00 | 48,730.00 | 99,588 |
|
Mar 9, 2026
|
45,170.00 | 46,920.00 | 44,320.00 | 46,820.00 | 46,820.00 | 390,614 |
|
Mar 6, 2026
|
51,420.00 | 51,790.00 | 50,670.00 | 50,850.00 | 50,850.00 | 65,121 |
|
Mar 5, 2026
|
50,810.00 | 52,440.00 | 50,440.00 | 52,160.00 | 52,160.00 | 104,723 |
|
Mar 4, 2026
|
50,000.00 | 51,660.00 | 49,030.00 | 50,790.00 | 50,790.00 | 196,244 |
|
Mar 2, 2026
|
51,700.00 | 53,150.00 | 50,410.00 | 52,610.00 | 52,610.00 | 145,976 |
|
Feb 27, 2026
|
52,650.00 | 53,150.00 | 51,440.00 | 52,150.00 | 52,150.00 | 75,736 |
|
Feb 26, 2026
|
52,900.00 | 54,870.00 | 51,700.00 | 52,130.00 | 52,130.00 | 246,363 |
|
Feb 25, 2026
|
51,380.00 | 53,170.00 | 50,760.00 | 52,990.00 | 52,990.00 | 110,939 |
|
Feb 24, 2026
|
48,100.00 | 51,160.00 | 47,500.00 | 50,120.00 | 50,120.00 | 120,294 |
|
Feb 23, 2026
|
45,840.00 | 47,030.00 | 45,330.00 | 45,960.00 | 45,960.00 | 277,340 |
|
Feb 20, 2026
|
48,400.00 | 48,850.00 | 47,890.00 | 48,670.00 | 48,670.00 | 114,948 |
|
Feb 19, 2026
|
49,380.00 | 50,800.00 | 48,040.00 | 48,620.00 | 48,620.00 | 206,145 |
|
Feb 18, 2026
|
48,600.00 | 51,380.00 | 45,800.00 | 50,260.00 | 50,260.00 | 221,209 |
|
Feb 17, 2026
|
50,520.00 | 51,190.00 | 47,700.00 | 48,300.00 | 48,300.00 | 137,450 |
|
Feb 16, 2026
|
51,090.00 | 51,090.00 | 50,070.00 | 50,520.00 | 50,520.00 | 41,495 |
|
Feb 13, 2026
|
47,810.00 | 49,900.00 | 47,550.00 | 48,600.00 | 48,600.00 | 56,469 |
|
Feb 12, 2026
|
49,340.00 | 50,140.00 | 47,450.00 | 48,500.00 | 48,500.00 | 187,750 |
|
Feb 11, 2026
|
49,000.00 | 50,440.00 | 48,560.00 | 48,800.00 | 48,800.00 | 124,421 |
|
Feb 10, 2026
|
46,300.00 | 47,450.00 | 46,300.00 | 46,930.00 | 46,930.00 | 72,289 |
|
Feb 9, 2026
|
46,240.00 | 46,600.00 | 45,250.00 | 46,300.00 | 46,300.00 | 68,967 |
|
Feb 6, 2026
|
43,900.00 | 44,690.00 | 43,200.00 | 44,310.00 | 44,310.00 | 44,663 |
|
Feb 5, 2026
|
41,680.00 | 44,190.00 | 41,680.00 | 42,940.00 | 42,940.00 | 338,402 |
|
Feb 4, 2026
|
44,260.00 | 44,440.00 | 43,000.00 | 43,970.00 | 43,970.00 | 99,985 |
|
Feb 3, 2026
|
44,700.00 | 46,700.00 | 44,100.00 | 44,420.00 | 44,420.00 | 152,613 |
|
Feb 2, 2026
|
44,490.00 | 46,600.00 | 43,730.00 | 45,330.00 | 45,330.00 | 167,880 |
|
Jan 30, 2026
|
47,390.00 | 47,930.00 | 46,640.00 | 47,820.00 | 47,820.00 | 66,846 |
|
Jan 29, 2026
|
47,000.00 | 47,890.00 | 45,610.00 | 46,280.00 | 46,280.00 | 80,014 |
|
Jan 28, 2026
|
47,830.00 | 49,840.00 | 45,940.00 | 46,100.00 | 46,100.00 | 135,596 |
|
Jan 27, 2026
|
45,170.00 | 45,560.00 | 44,400.00 | 45,510.00 | 45,510.00 | 58,634 |
|
Jan 26, 2026
|
45,500.00 | 46,100.00 | 44,700.00 | 45,690.00 | 45,690.00 | 65,458 |
|
Jan 23, 2026
|
45,000.00 | 45,840.00 | 44,260.00 | 45,480.00 | 45,480.00 | 104,950 |
|
Jan 22, 2026
|
46,580.00 | 47,380.00 | 45,210.00 | 45,500.00 | 45,500.00 | 59,560 |
|
Jan 21, 2026
|
45,980.00 | 46,340.00 | 44,970.00 | 45,450.00 | 45,450.00 | 87,535 |
|
Jan 20, 2026
|
45,500.00 | 47,280.00 | 44,120.00 | 46,970.00 | 46,970.00 | 115,618 |
|
Jan 19, 2026
|
44,770.00 | 45,610.00 | 44,270.00 | 45,500.00 | 45,500.00 | 42,381 |
|
Jan 16, 2026
|
45,730.00 | 46,700.00 | 45,530.00 | 46,200.00 | 46,200.00 | 40,394 |
|
Jan 15, 2026
|
44,000.00 | 46,190.00 | 43,900.00 | 45,850.00 | 45,850.00 | 206,740 |
|
Jan 14, 2026
|
43,250.00 | 43,800.00 | 42,130.00 | 42,610.00 | 42,610.00 | 186,498 |
|
Jan 13, 2026
|
43,130.00 | 47,300.00 | 42,460.00 | 45,100.00 | 45,100.00 | 257,423 |
|
Jan 12, 2026
|
41,450.00 | 42,400.00 | 40,600.00 | 42,400.00 | 42,400.00 | 79,565 |
|
Jan 9, 2026
|
41,400.00 | 41,690.00 | 41,240.00 | 41,500.00 | 41,500.00 | 31,687 |
|
Jan 8, 2026
|
41,790.00 | 42,290.00 | 39,800.00 | 40,220.00 | 40,220.00 | 89,793 |
|
Jan 7, 2026
|
42,540.00 | 42,710.00 | 41,600.00 | 42,400.00 | 42,400.00 | 78,345 |
|
Jan 6, 2026
|
38,900.00 | 42,500.00 | 38,510.00 | 42,000.00 | 42,000.00 | 130,757 |
|
Jan 5, 2026
|
37,080.00 | 38,200.00 | 36,950.00 | 37,890.00 | 37,890.00 | 135,812 |
|
Jan 1, 2026
|
33,800.00 | 34,460.00 | 33,710.00 | 33,950.00 | 33,950.00 | 31,393 |
|
Dec 31, 2025
|
34,430.00 | 34,850.00 | 34,250.00 | 34,250.00 | 34,250.00 | 41,694 |
|
Dec 30, 2025
|
34,250.00 | 35,020.00 | 34,180.00 | 34,950.00 | 34,950.00 | 47,799 |
|
Dec 29, 2025
|
35,000.00 | 35,090.00 | 34,240.00 | 34,410.00 | 34,410.00 | 43,835 |
|
Dec 25, 2025
|
34,740.00 | 35,000.00 | 34,000.00 | 34,350.00 | 34,350.00 | 88,091 |
|
Dec 24, 2025
|
34,690.00 | 35,330.00 | 34,570.00 | 34,880.00 | 34,880.00 | 52,851 |
|
Dec 23, 2025
|
33,940.00 | 34,390.00 | 33,740.00 | 34,300.00 | 34,300.00 | 97,951 |
|
Dec 22, 2025
|
33,500.00 | 34,350.00 | 33,500.00 | 33,800.00 | 33,800.00 | 57,302 |
|
Dec 18, 2025
|
33,860.00 | 34,470.00 | 33,290.00 | 33,290.00 | 33,290.00 | 266,699 |
|
Dec 17, 2025
|
35,960.00 | 36,210.00 | 34,300.00 | 34,540.00 | 34,540.00 | 137,071 |
|
Dec 16, 2025
|
34,700.00 | 36,270.00 | 34,690.00 | 35,790.00 | 35,790.00 | 129,260 |
|
Dec 15, 2025
|
35,900.00 | 36,240.00 | 35,340.00 | 35,850.00 | 35,850.00 | 120,247 |
|
Dec 11, 2025
|
38,650.00 | 38,700.00 | 37,500.00 | 38,100.00 | 38,100.00 | 209,823 |
|
Dec 10, 2025
|
38,200.00 | 38,610.00 | 38,000.00 | 38,350.00 | 38,350.00 | 43,267 |
|
Dec 9, 2025
|
38,400.00 | 38,730.00 | 37,450.00 | 38,000.00 | 38,000.00 | 77,196 |
|
Dec 8, 2025
|
38,130.00 | 38,490.00 | 37,590.00 | 38,070.00 | 38,070.00 | 43,332 |
|
Dec 4, 2025
|
37,780.00 | 37,800.00 | 36,600.00 | 37,430.00 | 37,430.00 | 125,031 |
|
Dec 3, 2025
|
36,300.00 | 36,840.00 | 35,430.00 | 36,310.00 | 36,310.00 | 65,381 |
|
Dec 2, 2025
|
34,560.00 | 36,120.00 | 34,230.00 | 36,120.00 | 36,120.00 | 118,356 |
|
Dec 1, 2025
|
33,630.00 | 34,280.00 | 33,630.00 | 34,100.00 | 34,100.00 | 63,854 |
|
Nov 27, 2025
|
33,800.00 | 34,640.00 | 33,800.00 | 34,400.00 | 34,400.00 | 69,538 |
|
Nov 26, 2025
|
33,950.00 | 34,360.00 | 33,800.00 | 33,800.00 | 33,800.00 | 44,834 |
|
Nov 25, 2025
|
32,610.00 | 33,280.00 | 32,510.00 | 32,820.00 | 32,820.00 | 76,915 |
|
Nov 24, 2025
|
31,340.00 | 32,560.00 | 30,930.00 | 32,180.00 | 32,180.00 | 105,920 |
|
Nov 20, 2025
|
33,530.00 | 34,010.00 | 32,760.00 | 32,760.00 | 32,760.00 | 102,346 |
|
Nov 19, 2025
|
31,200.00 | 32,750.00 | 30,730.00 | 32,750.00 | 32,750.00 | 96,241 |
|
Nov 18, 2025
|
31,220.00 | 31,600.00 | 30,450.00 | 30,800.00 | 30,800.00 | 91,510 |
|
Nov 17, 2025
|
31,230.00 | 31,550.00 | 31,000.00 | 31,440.00 | 31,440.00 | 86,475 |
|
Nov 13, 2025
|
33,020.00 | 33,330.00 | 32,220.00 | 32,770.00 | 32,770.00 | 90,781 |
|
Nov 12, 2025
|
33,700.00 | 34,080.00 | 33,100.00 | 33,450.00 | 33,450.00 | 145,237 |
|
Nov 11, 2025
|
36,000.00 | 36,480.00 | 34,620.00 | 34,700.00 | 34,700.00 | 132,019 |
|
Nov 10, 2025
|
38,580.00 | 38,900.00 | 34,520.00 | 35,700.00 | 35,700.00 | 246,989 |
|
Nov 6, 2025
|
40,240.00 | 40,940.00 | 38,030.00 | 38,600.00 | 38,600.00 | 294,649 |
|
Nov 5, 2025
|
38,480.00 | 39,570.00 | 38,250.00 | 39,190.00 | 39,190.00 | 78,725 |
|
Nov 4, 2025
|
39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | - |
|
Nov 3, 2025
|
40,980.00 | 40,980.00 | 39,900.00 | 39,900.00 | 39,900.00 | 91,702 |
|
Oct 30, 2025
|
41,500.00 | 41,830.00 | 40,050.00 | 40,370.00 | 40,370.00 | 249,227 |
