Copenhagen - Delayed Quote
DKK
Embla Medical hf. (EMBLA.CO)
27.00
-0.05
(-0.18%)
At close: October 30 at 4:59:56 PM GMT+1
Currency in DKK
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 29, 2026
|
27.40 | 27.45 | 26.85 | 27.05 | 27.05 | 86,591 |
|
Oct 28, 2026
|
26.75 | 27.40 | 26.60 | 27.20 | 27.20 | 53,382 |
|
Oct 27, 2026
|
27.15 | 27.50 | 26.75 | 26.75 | 26.75 | 51,043 |
|
Oct 26, 2026
|
26.70 | 27.40 | 26.70 | 27.15 | 27.15 | 64,079 |
|
Oct 23, 2026
|
26.30 | 26.65 | 26.15 | 26.55 | 26.55 | 65,799 |
|
Oct 22, 2026
|
26.05 | 26.20 | 25.55 | 26.20 | 26.20 | 93,782 |
|
Oct 21, 2026
|
26.05 | 26.75 | 26.00 | 26.05 | 26.05 | 109,778 |
|
Oct 20, 2026
|
26.40 | 26.85 | 25.70 | 26.05 | 26.05 | 175,371 |
|
Oct 19, 2026
|
27.65 | 28.25 | 27.50 | 27.50 | 27.50 | 36,830 |
|
Oct 16, 2026
|
27.35 | 28.40 | 27.35 | 27.65 | 27.65 | 30,113 |
|
Oct 15, 2026
|
27.55 | 27.70 | 27.30 | 27.40 | 27.40 | 34,130 |
|
Oct 14, 2026
|
27.25 | 27.60 | 27.00 | 27.55 | 27.55 | 34,169 |
|
Oct 13, 2026
|
27.10 | 27.55 | 27.05 | 27.20 | 27.20 | 34,384 |
|
Oct 12, 2026
|
27.70 | 27.75 | 27.00 | 27.05 | 27.05 | 75,564 |
|
Oct 9, 2026
|
27.80 | 28.00 | 27.25 | 27.65 | 27.65 | 74,403 |
|
Oct 8, 2026
|
27.85 | 27.85 | 27.50 | 27.75 | 27.75 | 14,144 |
|
Oct 7, 2026
|
27.60 | 28.00 | 27.55 | 27.85 | 27.85 | 34,514 |
|
Oct 6, 2026
|
26.50 | 27.85 | 26.50 | 27.65 | 27.65 | 51,515 |
|
Oct 5, 2026
|
26.65 | 26.90 | 26.45 | 26.65 | 26.65 | 23,533 |
|
Oct 2, 2026
|
27.40 | 27.40 | 26.45 | 26.60 | 26.60 | 41,718 |
|
Oct 1, 2026
|
27.15 | 27.30 | 26.35 | 26.35 | 26.35 | 46,295 |
|
Sep 30, 2026
|
27.35 | 27.50 | 27.00 | 27.15 | 27.15 | 18,856 |
|
Sep 29, 2026
|
27.45 | 27.50 | 27.10 | 27.35 | 27.35 | 22,721 |
|
Sep 28, 2026
|
27.15 | 27.65 | 27.15 | 27.45 | 27.45 | 19,301 |
|
Sep 25, 2026
|
27.40 | 27.60 | 27.25 | 27.35 | 27.35 | 15,516 |
|
Sep 24, 2026
|
27.45 | 27.50 | 27.10 | 27.35 | 27.35 | 26,173 |
|
Sep 23, 2026
|
27.15 | 27.65 | 27.15 | 27.35 | 27.35 | 56,672 |
|
Sep 22, 2026
|
27.60 | 27.75 | 27.05 | 27.25 | 27.25 | 57,386 |
|
Sep 21, 2026
|
28.00 | 28.00 | 27.10 | 27.25 | 27.25 | 35,525 |
|
Sep 18, 2026
|
27.25 | 27.45 | 27.05 | 27.25 | 27.25 | 25,741 |
|
Sep 17, 2026
|
27.00 | 27.55 | 27.00 | 27.20 | 27.20 | 42,194 |
|
Sep 16, 2026
|
27.20 | 27.35 | 26.50 | 27.05 | 27.05 | 76,964 |
|
Sep 15, 2026
|
27.00 | 27.50 | 27.00 | 27.20 | 27.20 | 56,824 |
|
Sep 14, 2026
|
28.00 | 29.20 | 26.95 | 27.20 | 27.20 | 77,835 |
|
Sep 11, 2026
|
27.70 | 27.90 | 26.90 | 27.15 | 27.15 | 90,964 |
|
Sep 10, 2026
|
28.25 | 28.30 | 27.40 | 27.70 | 27.70 | 90,431 |
|
Sep 9, 2026
|
28.65 | 28.65 | 27.80 | 27.85 | 27.85 | 43,827 |
|
Sep 8, 2026
|
28.35 | 28.70 | 28.05 | 28.45 | 28.45 | 35,244 |
|
Sep 7, 2026
|
28.00 | 28.70 | 27.50 | 28.40 | 28.40 | 52,672 |
|
Sep 4, 2026
|
28.80 | 29.25 | 28.35 | 28.75 | 28.75 | 52,100 |
|
Sep 3, 2026
|
29.75 | 29.75 | 28.80 | 29.00 | 29.00 | 84,121 |
|
Sep 2, 2026
|
29.05 | 29.20 | 28.85 | 29.05 | 29.05 | 21,679 |
|
Sep 1, 2026
|
29.15 | 29.35 | 29.00 | 29.00 | 29.00 | 54,133 |
|
Aug 31, 2026
|
29.40 | 29.60 | 29.15 | 29.20 | 29.20 | 141,680 |
|
Aug 28, 2026
|
29.50 | 29.60 | 29.10 | 29.40 | 29.40 | 26,208 |
|
Aug 27, 2026
|
28.90 | 29.60 | 28.70 | 29.50 | 29.50 | 120,385 |
|
Aug 26, 2026
|
30.10 | 30.25 | 28.50 | 29.15 | 29.15 | 185,127 |
|
Aug 25, 2026
|
30.35 | 30.45 | 30.15 | 30.15 | 30.15 | 15,979 |
|
Aug 24, 2026
|
30.00 | 30.40 | 29.95 | 30.25 | 30.25 | 49,749 |
|
Aug 21, 2026
|
29.55 | 30.10 | 29.45 | 30.00 | 30.00 | 59,649 |
|
Aug 20, 2026
|
29.65 | 29.80 | 29.55 | 29.75 | 29.75 | 26,867 |
|
Aug 19, 2026
|
29.75 | 29.80 | 29.40 | 29.75 | 29.75 | 51,290 |
|
Aug 18, 2026
|
29.50 | 29.80 | 29.40 | 29.55 | 29.55 | 42,124 |
|
Aug 17, 2026
|
29.30 | 29.75 | 29.25 | 29.60 | 29.60 | 53,560 |
|
Aug 14, 2026
|
29.80 | 30.15 | 29.55 | 29.85 | 29.85 | 75,470 |
|
Aug 13, 2026
|
29.50 | 30.00 | 29.50 | 29.80 | 29.80 | 46,129 |
|
Aug 12, 2026
|
29.90 | 29.95 | 29.50 | 29.55 | 29.55 | 37,149 |
|
Aug 11, 2026
|
29.40 | 30.00 | 29.30 | 29.90 | 29.90 | 43,179 |
|
Aug 10, 2026
|
29.55 | 29.55 | 29.10 | 29.45 | 29.45 | 19,198 |
|
Aug 7, 2026
|
28.90 | 29.70 | 28.90 | 29.35 | 29.35 | 33,744 |
|
Aug 6, 2026
|
29.10 | 29.30 | 28.90 | 28.95 | 28.95 | 86,467 |
|
Aug 5, 2026
|
28.75 | 29.20 | 28.45 | 29.05 | 29.05 | 43,729 |
|
Aug 4, 2026
|
28.90 | 29.00 | 28.45 | 28.50 | 28.50 | 49,308 |
|
Aug 3, 2026
|
28.70 | 29.25 | 28.45 | 28.90 | 28.90 | 92,929 |
|
Jul 31, 2026
|
28.30 | 28.95 | 28.20 | 28.30 | 28.30 | 36,950 |
|
Jul 30, 2026
|
28.50 | 29.00 | 28.50 | 28.60 | 28.60 | 55,963 |
|
Jul 29, 2026
|
28.45 | 28.80 | 28.25 | 28.70 | 28.70 | 72,389 |
|
Jul 28, 2026
|
28.20 | 28.45 | 28.05 | 28.30 | 28.30 | 58,397 |
|
Jul 27, 2026
|
28.30 | 28.65 | 28.05 | 28.20 | 28.20 | 104,767 |
|
Jul 24, 2026
|
27.15 | 28.55 | 26.90 | 28.15 | 28.15 | 131,339 |
|
Jul 23, 2026
|
27.70 | 27.70 | 26.70 | 26.80 | 26.80 | 42,061 |
|
Jul 22, 2026
|
27.25 | 27.65 | 27.10 | 27.45 | 27.45 | 97,950 |
|
Jul 21, 2026
|
27.05 | 27.85 | 26.65 | 27.25 | 27.25 | 156,233 |
|
Jul 20, 2026
|
26.80 | 27.15 | 26.35 | 26.35 | 26.35 | 161,751 |
|
Jul 17, 2026
|
26.65 | 26.75 | 26.30 | 26.50 | 26.50 | 104,268 |
|
Jul 16, 2026
|
26.40 | 26.55 | 26.25 | 26.50 | 26.50 | 69,901 |
|
Jul 15, 2026
|
26.65 | 26.75 | 26.25 | 26.40 | 26.40 | 120,291 |
|
Jul 14, 2026
|
26.50 | 26.55 | 26.25 | 26.50 | 26.50 | 43,648 |
|
Jul 13, 2026
|
26.25 | 26.70 | 26.25 | 26.50 | 26.50 | 36,891 |
|
Jul 10, 2026
|
26.25 | 26.65 | 26.20 | 26.25 | 26.25 | 43,998 |
|
Jul 9, 2026
|
26.45 | 26.55 | 26.25 | 26.50 | 26.50 | 43,363 |
|
Jul 8, 2026
|
27.00 | 27.00 | 26.30 | 26.45 | 26.45 | 45,901 |
|
Jul 7, 2026
|
26.90 | 27.20 | 26.75 | 27.00 | 27.00 | 40,658 |
|
Jul 6, 2026
|
26.75 | 27.15 | 26.60 | 26.95 | 26.95 | 37,412 |
|
Jul 3, 2026
|
27.10 | 27.30 | 26.70 | 26.90 | 26.90 | 77,012 |
|
Jul 2, 2026
|
27.05 | 27.35 | 26.70 | 27.10 | 27.10 | 1,423,156 |
|
Jul 1, 2026
|
26.70 | 26.95 | 26.25 | 26.80 | 26.80 | 38,387 |
|
Jun 30, 2026
|
27.40 | 27.50 | 26.30 | 26.80 | 26.80 | 81,609 |
|
Jun 29, 2026
|
26.35 | 27.40 | 26.35 | 26.60 | 26.60 | 57,044 |
|
Jun 26, 2026
|
26.45 | 26.45 | 26.00 | 26.40 | 26.40 | 38,415 |
|
Jun 25, 2026
|
26.05 | 26.45 | 25.55 | 26.40 | 26.40 | 103,781 |
|
Jun 24, 2026
|
25.85 | 25.95 | 25.55 | 25.95 | 25.95 | 62,456 |
|
Jun 23, 2026
|
25.95 | 26.00 | 25.75 | 25.95 | 25.95 | 44,233 |
|
Jun 22, 2026
|
26.60 | 26.60 | 25.75 | 26.10 | 26.10 | 84,275 |
|
Jun 19, 2026
|
26.45 | 26.80 | 26.45 | 26.65 | 26.65 | 42,880 |
|
Jun 18, 2026
|
26.80 | 26.85 | 26.45 | 26.45 | 26.45 | 63,685 |
|
Jun 17, 2026
|
27.00 | 27.15 | 26.80 | 26.80 | 26.80 | 51,654 |
|
Jun 16, 2026
|
27.05 | 27.45 | 26.85 | 27.00 | 27.00 | 91,848 |
|
Jun 15, 2026
|
26.85 | 27.45 | 26.70 | 26.80 | 26.80 | 75,099 |
|
Jun 12, 2026
|
26.90 | 26.95 | 26.50 | 26.70 | 26.70 | 19,193 |
|
Jun 11, 2026
|
26.75 | 26.85 | 26.50 | 26.60 | 26.60 | 38,764 |
|
Jun 10, 2026
|
27.35 | 27.35 | 26.70 | 26.75 | 26.75 | 57,544 |
|
Jun 9, 2026
|
27.20 | 27.40 | 26.90 | 27.30 | 27.30 | 30,615 |
|
Jun 8, 2026
|
27.20 | 27.20 | 26.65 | 27.10 | 27.10 | 78,581 |
|
Jun 4, 2026
|
27.00 | 27.45 | 26.85 | 27.45 | 27.45 | 24,674 |
|
Jun 3, 2026
|
26.95 | 27.10 | 26.80 | 27.05 | 27.05 | 60,252 |
|
Jun 2, 2026
|
26.75 | 27.15 | 26.75 | 27.00 | 27.00 | 45,285 |
|
Jun 1, 2026
|
27.40 | 27.45 | 26.85 | 26.85 | 26.85 | 79,751 |
|
May 29, 2026
|
26.35 | 28.25 | 26.35 | 27.55 | 27.55 | 579,881 |
|
May 28, 2026
|
26.80 | 26.90 | 26.35 | 26.90 | 26.90 | 199,556 |
|
May 27, 2026
|
26.95 | 27.25 | 26.75 | 26.80 | 26.80 | 121,804 |
|
May 26, 2026
|
27.15 | 27.65 | 26.80 | 26.90 | 26.90 | 340,625 |
|
May 22, 2026
|
26.40 | 27.35 | 26.25 | 26.95 | 26.95 | 83,648 |
|
May 21, 2026
|
26.15 | 26.45 | 26.15 | 26.40 | 26.40 | 101,925 |
|
May 20, 2026
|
26.10 | 26.15 | 25.95 | 26.10 | 26.10 | 105,794 |
|
May 19, 2026
|
26.10 | 26.35 | 26.00 | 26.10 | 26.10 | 91,580 |
|
May 18, 2026
|
26.25 | 26.40 | 26.00 | 26.10 | 26.10 | 70,531 |
|
May 13, 2026
|
26.55 | 26.55 | 26.15 | 26.25 | 26.25 | 116,467 |
|
May 12, 2026
|
27.15 | 27.15 | 26.50 | 26.50 | 26.50 | 91,562 |
|
May 11, 2026
|
26.80 | 27.40 | 26.80 | 27.15 | 27.15 | 29,558 |
|
May 8, 2026
|
27.35 | 27.45 | 26.80 | 27.20 | 27.20 | 54,676 |
|
May 7, 2026
|
27.10 | 27.40 | 26.90 | 27.15 | 27.15 | 36,317 |
|
May 6, 2026
|
26.80 | 27.45 | 26.80 | 27.15 | 27.15 | 18,162 |
|
May 5, 2026
|
27.05 | 27.45 | 26.50 | 26.90 | 26.90 | 144,343 |
|
May 4, 2026
|
27.05 | 27.60 | 27.05 | 27.25 | 27.25 | 58,841 |
|
May 1, 2026
|
26.35 | 26.90 | 26.05 | 26.75 | 26.75 | 86,212 |
|
Apr 30, 2026
|
26.35 | 26.50 | 26.25 | 26.30 | 26.30 | 49,862 |
|
Apr 29, 2026
|
26.75 | 27.00 | 26.20 | 26.55 | 26.55 | 292,102 |
|
Apr 28, 2026
|
27.55 | 27.55 | 26.45 | 26.70 | 26.70 | 820,120 |
|
Apr 27, 2026
|
28.05 | 28.10 | 27.50 | 27.65 | 27.65 | 61,754 |
|
Apr 24, 2026
|
27.70 | 28.00 | 27.05 | 28.00 | 28.00 | 203,684 |
|
Apr 23, 2026
|
28.00 | 28.00 | 27.65 | 27.90 | 27.90 | 459,497 |
|
Apr 22, 2026
|
28.20 | 28.45 | 28.00 | 28.00 | 28.00 | 67,316 |
|
Apr 21, 2026
|
28.60 | 28.80 | 28.10 | 28.45 | 28.45 | 89,545 |
|
Apr 20, 2026
|
29.45 | 29.45 | 28.35 | 28.80 | 28.80 | 60,782 |
|
Apr 17, 2026
|
28.60 | 29.25 | 28.35 | 29.00 | 29.00 | 158,184 |
|
Apr 16, 2026
|
28.00 | 29.00 | 27.80 | 28.70 | 28.70 | 1,221,332 |
|
Apr 15, 2026
|
27.60 | 28.65 | 27.40 | 28.00 | 28.00 | 1,200,705 |
|
Apr 14, 2026
|
27.65 | 27.75 | 27.05 | 27.25 | 27.25 | 297,298 |
|
Apr 13, 2026
|
27.70 | 27.70 | 27.30 | 27.60 | 27.60 | 64,226 |
|
Apr 10, 2026
|
27.60 | 27.90 | 27.50 | 27.90 | 27.90 | 65,609 |
|
Apr 9, 2026
|
27.55 | 27.55 | 27.10 | 27.40 | 27.40 | 62,605 |
|
Apr 8, 2026
|
27.00 | 27.60 | 26.60 | 27.60 | 27.60 | 130,561 |
|
Apr 7, 2026
|
26.90 | 27.00 | 26.40 | 26.40 | 26.40 | 48,998 |
|
Apr 1, 2026
|
27.90 | 27.90 | 26.50 | 27.00 | 27.00 | 170,888 |
|
Mar 31, 2026
|
26.40 | 26.50 | 25.90 | 26.50 | 26.50 | 56,762 |
|
Mar 30, 2026
|
25.70 | 26.90 | 25.00 | 26.40 | 26.40 | 120,980 |
|
Mar 27, 2026
|
26.20 | 26.20 | 25.70 | 25.90 | 25.90 | 60,852 |
|
Mar 26, 2026
|
26.50 | 26.60 | 25.90 | 26.00 | 26.00 | 67,750 |
|
Mar 25, 2026
|
26.90 | 27.00 | 26.60 | 26.60 | 26.60 | 42,881 |
|
Mar 24, 2026
|
26.90 | 26.90 | 26.30 | 26.40 | 26.40 | 23,832 |
|
Mar 20, 2026
|
26.70 | 27.30 | 26.70 | 27.00 | 27.00 | 105,132 |
|
Mar 19, 2026
|
27.10 | 27.30 | 26.80 | 26.90 | 26.90 | 42,440 |
|
Mar 18, 2026
|
27.90 | 28.00 | 27.20 | 27.30 | 27.30 | 53,842 |
|
Mar 17, 2026
|
28.20 | 28.20 | 27.80 | 27.90 | 27.90 | 31,624 |
|
Mar 16, 2026
|
27.90 | 28.20 | 27.80 | 28.00 | 28.00 | 58,329 |
|
Mar 13, 2026
|
28.20 | 28.40 | 27.60 | 27.60 | 27.60 | 102,448 |
|
Mar 12, 2026
|
28.90 | 28.90 | 28.10 | 28.40 | 28.40 | 37,844 |
|
Mar 11, 2026
|
30.00 | 30.00 | 28.80 | 28.90 | 28.90 | 42,255 |
|
Mar 10, 2026
|
29.60 | 30.20 | 29.50 | 29.60 | 29.60 | 23,720 |
|
Mar 9, 2026
|
29.60 | 30.20 | 28.90 | 29.40 | 29.40 | 33,347 |
|
Mar 6, 2026
|
29.60 | 30.20 | 29.40 | 29.60 | 29.60 | 35,234 |
|
Mar 5, 2026
|
30.40 | 30.40 | 29.20 | 29.60 | 29.60 | 54,676 |
|
Mar 4, 2026
|
29.00 | 30.20 | 29.00 | 30.00 | 30.00 | 44,413 |
|
Mar 3, 2026
|
29.80 | 30.10 | 29.40 | 29.70 | 29.70 | 23,142 |
|
Mar 2, 2026
|
29.20 | 30.20 | 29.00 | 30.20 | 30.20 | 36,711 |
|
Feb 27, 2026
|
30.30 | 30.30 | 29.40 | 29.70 | 29.70 | 75,153 |
|
Feb 26, 2026
|
29.80 | 30.40 | 29.20 | 30.20 | 30.20 | 149,583 |
|
Feb 25, 2026
|
29.40 | 30.20 | 29.40 | 29.80 | 29.80 | 43,218 |
|
Feb 24, 2026
|
29.60 | 30.20 | 29.30 | 29.80 | 29.80 | 58,435 |
|
Feb 23, 2026
|
29.60 | 30.30 | 29.60 | 30.20 | 30.20 | 48,604 |
|
Feb 20, 2026
|
29.80 | 30.00 | 29.40 | 29.70 | 29.70 | 67,031 |
|
Feb 19, 2026
|
29.90 | 30.30 | 29.80 | 29.90 | 29.90 | 15,352 |
|
Feb 18, 2026
|
30.30 | 30.60 | 29.70 | 30.10 | 30.10 | 18,153 |
|
Feb 17, 2026
|
29.60 | 30.70 | 29.10 | 30.30 | 30.30 | 12,412 |
|
Feb 16, 2026
|
30.60 | 30.80 | 29.80 | 30.30 | 30.30 | 58,008 |
|
Feb 13, 2026
|
30.00 | 30.80 | 30.00 | 30.60 | 30.60 | 11,402 |
|
Feb 12, 2026
|
30.80 | 30.80 | 30.30 | 30.30 | 30.30 | 12,999 |
|
Feb 11, 2026
|
31.30 | 31.30 | 30.10 | 30.10 | 30.10 | 29,025 |
|
Feb 10, 2026
|
31.20 | 31.70 | 30.70 | 31.20 | 31.20 | 34,003 |
|
Feb 9, 2026
|
30.00 | 31.20 | 30.00 | 31.10 | 31.10 | 22,826 |
|
Feb 6, 2026
|
29.80 | 30.30 | 29.30 | 30.00 | 30.00 | 37,367 |
|
Feb 5, 2026
|
30.20 | 30.50 | 29.80 | 29.80 | 29.80 | 114,522 |
|
Feb 4, 2026
|
31.70 | 32.10 | 30.40 | 30.60 | 30.60 | 117,111 |
|
Feb 3, 2026
|
32.00 | 32.20 | 31.50 | 31.70 | 31.70 | 288,689 |
|
Feb 2, 2026
|
31.60 | 32.00 | 31.30 | 31.60 | 31.60 | 26,701 |
|
Jan 30, 2026
|
31.40 | 31.80 | 31.40 | 31.70 | 31.70 | 40,980 |
|
Jan 29, 2026
|
31.40 | 32.00 | 31.40 | 31.60 | 31.60 | 10,091 |
|
Jan 28, 2026
|
31.90 | 32.00 | 31.70 | 31.70 | 31.70 | 15,803 |
|
Jan 27, 2026
|
32.00 | 32.20 | 31.60 | 31.60 | 31.60 | 18,262 |
|
Jan 26, 2026
|
31.30 | 32.30 | 31.30 | 32.00 | 32.00 | 27,410 |
|
Jan 23, 2026
|
31.90 | 32.00 | 31.70 | 31.90 | 31.90 | 30,722 |
|
Jan 22, 2026
|
32.00 | 32.00 | 31.80 | 32.00 | 32.00 | 31,906 |
|
Jan 21, 2026
|
31.30 | 32.00 | 31.30 | 32.00 | 32.00 | 36,999 |
|
Jan 20, 2026
|
32.20 | 32.20 | 31.50 | 31.50 | 31.50 | 66,055 |
|
Jan 19, 2026
|
32.20 | 32.60 | 32.10 | 32.30 | 32.30 | 30,927 |
|
Jan 16, 2026
|
32.80 | 33.10 | 32.30 | 32.60 | 32.60 | 52,032 |
|
Jan 15, 2026
|
32.00 | 32.70 | 32.00 | 32.60 | 32.60 | 118,754 |
|
Jan 14, 2026
|
32.00 | 32.80 | 32.00 | 32.30 | 32.30 | 35,631 |
|
Jan 13, 2026
|
32.30 | 32.50 | 31.90 | 32.10 | 32.10 | 51,436 |
|
Jan 12, 2026
|
32.80 | 32.80 | 32.20 | 32.20 | 32.20 | 41,287 |
|
Jan 9, 2026
|
32.30 | 32.80 | 32.30 | 32.80 | 32.80 | 37,224 |
|
Jan 8, 2026
|
33.10 | 33.10 | 32.10 | 32.30 | 32.30 | 228,725 |
|
Jan 7, 2026
|
32.60 | 33.00 | 31.90 | 33.00 | 33.00 | 41,279 |
|
Jan 6, 2026
|
32.10 | 32.30 | 31.90 | 32.10 | 32.10 | 49,689 |
|
Jan 5, 2026
|
32.10 | 32.50 | 31.70 | 32.10 | 32.10 | 58,177 |
|
Jan 2, 2026
|
32.30 | 32.60 | 31.90 | 32.00 | 32.00 | 25,497 |
|
Dec 30, 2025
|
32.80 | 32.80 | 31.60 | 32.50 | 32.50 | 90,539 |
|
Dec 29, 2025
|
32.80 | 33.00 | 32.20 | 32.80 | 32.80 | 21,121 |
|
Dec 23, 2025
|
33.10 | 33.70 | 32.40 | 32.80 | 32.80 | 30,897 |
|
Dec 22, 2025
|
33.60 | 33.90 | 32.90 | 33.30 | 33.30 | 29,611 |
|
Dec 19, 2025
|
32.90 | 33.90 | 32.80 | 33.70 | 33.70 | 24,315 |
|
Dec 18, 2025
|
32.60 | 33.20 | 32.60 | 33.20 | 33.20 | 16,035 |
|
Dec 17, 2025
|
33.70 | 33.70 | 32.20 | 33.00 | 33.00 | 19,622 |
|
Dec 16, 2025
|
33.30 | 34.00 | 32.00 | 32.40 | 32.40 | 46,560 |
|
Dec 15, 2025
|
33.30 | 33.70 | 32.60 | 33.60 | 33.60 | 125,375 |
|
Dec 12, 2025
|
36.40 | 36.40 | 33.20 | 33.40 | 33.40 | 92,782 |
|
Dec 11, 2025
|
36.90 | 37.00 | 36.20 | 36.40 | 36.40 | 32,175 |
|
Dec 10, 2025
|
36.60 | 36.90 | 36.00 | 36.90 | 36.90 | 106,795 |
|
Dec 9, 2025
|
36.50 | 36.50 | 36.00 | 36.20 | 36.20 | 25,467 |
|
Dec 8, 2025
|
36.70 | 37.20 | 36.40 | 36.40 | 36.40 | 13,381 |
|
Dec 5, 2025
|
37.00 | 37.40 | 36.50 | 36.80 | 36.80 | 34,326 |
|
Dec 4, 2025
|
36.20 | 37.50 | 36.20 | 37.20 | 37.20 | 41,943 |
|
Dec 3, 2025
|
36.20 | 36.90 | 36.20 | 36.20 | 36.20 | 39,425 |
|
Dec 2, 2025
|
36.80 | 36.80 | 36.20 | 36.20 | 36.20 | 70,577 |
|
Dec 1, 2025
|
37.90 | 37.90 | 36.50 | 36.60 | 36.60 | 595,661 |
|
Nov 28, 2025
|
35.00 | 37.90 | 34.40 | 37.90 | 37.90 | 216,842 |
|
Nov 27, 2025
|
34.90 | 35.30 | 34.80 | 35.10 | 35.10 | 33,860 |
|
Nov 26, 2025
|
34.00 | 35.00 | 34.00 | 34.90 | 34.90 | 37,063 |
|
Nov 25, 2025
|
33.10 | 34.70 | 33.10 | 34.70 | 34.70 | 45,053 |
|
Nov 24, 2025
|
33.40 | 34.20 | 33.30 | 33.80 | 33.80 | 39,685 |
|
Nov 21, 2025
|
33.40 | 33.90 | 32.90 | 33.80 | 33.80 | 52,076 |
|
Nov 20, 2025
|
33.00 | 33.50 | 32.90 | 33.40 | 33.40 | 119,572 |
|
Nov 19, 2025
|
32.80 | 33.00 | 32.20 | 32.90 | 32.90 | 16,351 |
|
Nov 18, 2025
|
34.10 | 34.10 | 32.80 | 32.90 | 32.90 | 25,442 |
|
Nov 17, 2025
|
34.40 | 34.40 | 34.00 | 34.10 | 34.10 | 17,999 |
|
Nov 14, 2025
|
34.90 | 34.90 | 33.80 | 34.10 | 34.10 | 16,148 |
|
Nov 13, 2025
|
34.90 | 34.90 | 34.10 | 34.60 | 34.60 | 18,137 |
|
Nov 12, 2025
|
34.60 | 34.70 | 34.30 | 34.50 | 34.50 | 13,387 |
|
Nov 11, 2025
|
34.70 | 34.90 | 34.50 | 34.60 | 34.60 | 26,891 |
|
Nov 10, 2025
|
34.90 | 34.90 | 34.10 | 34.10 | 34.10 | 71,002 |
|
Nov 7, 2025
|
34.50 | 34.60 | 34.20 | 34.50 | 34.50 | 46,216 |
|
Nov 6, 2025
|
34.00 | 34.50 | 34.00 | 34.20 | 34.20 | 39,146 |
|
Nov 5, 2025
|
34.20 | 34.30 | 33.60 | 34.30 | 34.30 | 32,715 |
|
Nov 4, 2025
|
34.10 | 34.20 | 33.10 | 34.20 | 34.20 | 32,672 |
|
Nov 3, 2025
|
33.10 | 34.60 | 33.10 | 34.10 | 34.10 | 50,628 |
|
Oct 31, 2025
|
33.50 | 33.80 | 33.10 | 33.50 | 33.50 | 401,837 |
|
Oct 30, 2025
|
33.20 | 33.50 | 32.60 | 33.40 | 33.40 | 59,860 |
