NasdaqGS - Delayed Quote
USD
Hurco Companies, Inc. (HURC)
22.05
-0.20
(-0.90%)
At close: October 30 at 4:00:01 PM EDT
Currency in USD
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
|
22.02 | 22.50 | 21.33 | 22.05 | 22.05 | 21,500 |
|
Oct 29, 2026
|
21.86 | 22.25 | 21.74 | 22.25 | 22.25 | 22,700 |
|
Oct 28, 2026
|
21.37 | 21.88 | 21.37 | 21.73 | 21.73 | 22,700 |
|
Oct 27, 2026
|
21.53 | 21.88 | 21.12 | 21.12 | 21.12 | 28,000 |
|
Oct 26, 2026
|
21.34 | 21.53 | 21.18 | 21.29 | 21.29 | 17,700 |
|
Oct 23, 2026
|
21.03 | 21.56 | 21.01 | 21.34 | 21.34 | 24,800 |
|
Oct 22, 2026
|
21.17 | 21.73 | 21.00 | 21.03 | 21.03 | 10,700 |
|
Oct 21, 2026
|
21.41 | 21.43 | 21.08 | 21.38 | 21.38 | 29,200 |
|
Oct 20, 2026
|
21.26 | 21.26 | 20.65 | 20.82 | 20.82 | 16,800 |
|
Oct 19, 2026
|
21.20 | 22.31 | 20.80 | 21.07 | 21.07 | 30,700 |
|
Oct 16, 2026
|
21.05 | 21.37 | 20.62 | 21.20 | 21.20 | 30,200 |
|
Oct 15, 2026
|
20.97 | 21.90 | 20.59 | 20.80 | 20.80 | 12,600 |
|
Oct 14, 2026
|
20.89 | 21.09 | 20.52 | 20.77 | 20.77 | 26,700 |
|
Oct 13, 2026
|
21.31 | 21.42 | 20.70 | 20.89 | 20.89 | 10,900 |
|
Oct 12, 2026
|
21.20 | 21.86 | 20.91 | 21.24 | 21.24 | 24,800 |
|
Oct 9, 2026
|
21.13 | 21.93 | 20.64 | 21.00 | 21.00 | 34,100 |
|
Oct 8, 2026
|
21.35 | 21.40 | 20.74 | 21.06 | 21.06 | 37,200 |
|
Oct 7, 2026
|
22.07 | 22.07 | 21.18 | 21.30 | 21.30 | 15,500 |
|
Oct 6, 2026
|
22.54 | 22.74 | 22.07 | 22.07 | 22.07 | 15,100 |
|
Oct 5, 2026
|
22.38 | 22.98 | 22.28 | 22.37 | 22.37 | 13,800 |
|
Oct 2, 2026
|
22.27 | 22.61 | 22.23 | 22.29 | 22.29 | 11,900 |
|
Oct 1, 2026
|
22.15 | 22.15 | 21.67 | 22.06 | 22.06 | 10,100 |
|
Sep 30, 2026
|
22.20 | 22.50 | 21.62 | 21.62 | 21.62 | 14,200 |
|
Sep 29, 2026
|
22.03 | 22.37 | 21.89 | 22.08 | 22.08 | 10,400 |
|
Sep 28, 2026
|
21.71 | 22.10 | 21.37 | 21.99 | 21.99 | 25,700 |
|
Sep 25, 2026
|
21.71 | 21.94 | 21.34 | 21.65 | 21.65 | 9,200 |
|
Sep 24, 2026
|
21.20 | 21.82 | 21.20 | 21.63 | 21.63 | 25,900 |
|
Sep 23, 2026
|
21.72 | 21.72 | 21.00 | 21.20 | 21.20 | 16,200 |
|
Sep 22, 2026
|
22.46 | 22.46 | 21.12 | 21.73 | 21.73 | 17,800 |
|
Sep 21, 2026
|
22.18 | 22.30 | 21.75 | 22.05 | 22.05 | 9,600 |
|
Sep 18, 2026
|
22.54 | 22.76 | 22.01 | 22.18 | 22.18 | 23,100 |
|
Sep 17, 2026
|
22.88 | 23.00 | 22.31 | 22.80 | 22.80 | 12,700 |
|
Sep 16, 2026
|
22.49 | 23.12 | 22.09 | 22.66 | 22.66 | 23,700 |
|
Sep 15, 2026
|
22.27 | 22.78 | 22.27 | 22.49 | 22.49 | 12,400 |
|
Sep 14, 2026
|
21.79 | 23.48 | 21.79 | 22.58 | 22.58 | 58,700 |
|
Sep 11, 2026
|
22.76 | 22.76 | 21.76 | 21.79 | 21.79 | 5,700 |
|
Sep 10, 2026
|
22.55 | 22.76 | 21.99 | 22.59 | 22.59 | 12,800 |
|
Sep 9, 2026
|
22.39 | 22.64 | 22.00 | 22.56 | 22.56 | 23,400 |
|
Sep 8, 2026
|
22.98 | 22.99 | 22.01 | 22.39 | 22.39 | 30,300 |
|
Sep 4, 2026
|
24.46 | 24.49 | 22.00 | 22.99 | 22.99 | 67,000 |
|
Sep 3, 2026
|
21.40 | 22.80 | 20.91 | 22.80 | 22.80 | 45,500 |
|
Sep 2, 2026
|
20.86 | 21.91 | 20.86 | 21.28 | 21.28 | 60,200 |
|
Sep 1, 2026
|
21.51 | 21.85 | 20.79 | 20.85 | 20.85 | 21,300 |
|
Aug 31, 2026
|
23.00 | 23.17 | 21.48 | 21.48 | 21.48 | 47,600 |
|
Aug 28, 2026
|
22.77 | 23.15 | 22.66 | 22.93 | 22.93 | 9,200 |
|
Aug 27, 2026
|
22.70 | 22.87 | 22.50 | 22.52 | 22.52 | 6,000 |
|
Aug 26, 2026
|
22.67 | 22.97 | 22.37 | 22.91 | 22.91 | 38,500 |
|
Aug 25, 2026
|
22.35 | 22.78 | 22.35 | 22.69 | 22.69 | 4,000 |
|
Aug 24, 2026
|
22.80 | 22.80 | 22.60 | 22.64 | 22.64 | 5,000 |
|
Aug 21, 2026
|
23.00 | 23.01 | 22.51 | 22.92 | 22.92 | 13,500 |
|
Aug 20, 2026
|
22.62 | 23.23 | 22.45 | 22.73 | 22.73 | 28,000 |
|
Aug 19, 2026
|
22.64 | 23.16 | 22.61 | 22.76 | 22.76 | 50,600 |
|
Aug 18, 2026
|
22.53 | 22.88 | 22.23 | 22.42 | 22.42 | 11,200 |
|
Aug 17, 2026
|
22.66 | 23.07 | 22.20 | 22.60 | 22.60 | 24,300 |
|
Aug 14, 2026
|
22.07 | 22.99 | 22.06 | 22.52 | 22.52 | 26,800 |
|
Aug 13, 2026
|
22.30 | 22.43 | 21.90 | 22.07 | 22.07 | 7,400 |
|
Aug 12, 2026
|
22.38 | 22.52 | 21.92 | 22.21 | 22.21 | 12,200 |
|
Aug 11, 2026
|
21.90 | 22.29 | 21.88 | 22.08 | 22.08 | 16,500 |
|
Aug 10, 2026
|
21.89 | 22.46 | 21.44 | 21.72 | 21.72 | 25,800 |
|
Aug 7, 2026
|
21.81 | 22.31 | 21.70 | 22.06 | 22.06 | 13,100 |
|
Aug 6, 2026
|
21.73 | 21.99 | 21.62 | 21.90 | 21.90 | 11,400 |
|
Aug 5, 2026
|
21.65 | 21.93 | 21.38 | 21.89 | 21.89 | 14,100 |
|
Aug 4, 2026
|
21.28 | 21.90 | 21.18 | 21.53 | 21.53 | 20,300 |
|
Aug 3, 2026
|
21.01 | 21.92 | 21.01 | 21.90 | 21.90 | 17,000 |
|
Jul 31, 2026
|
20.95 | 21.01 | 20.61 | 20.84 | 20.84 | 12,200 |
|
Jul 30, 2026
|
20.78 | 21.30 | 20.30 | 21.20 | 21.20 | 16,000 |
|
Jul 29, 2026
|
20.90 | 20.98 | 20.04 | 20.35 | 20.35 | 24,100 |
|
Jul 28, 2026
|
20.40 | 21.12 | 20.39 | 20.78 | 20.78 | 18,700 |
|
Jul 27, 2026
|
21.27 | 21.96 | 20.52 | 20.53 | 20.53 | 36,000 |
|
Jul 24, 2026
|
21.34 | 21.88 | 21.21 | 21.21 | 21.21 | 14,300 |
|
Jul 23, 2026
|
21.51 | 21.79 | 21.34 | 21.53 | 21.53 | 14,000 |
|
Jul 22, 2026
|
21.30 | 21.85 | 21.30 | 21.76 | 21.76 | 15,400 |
|
Jul 21, 2026
|
21.61 | 21.87 | 21.21 | 21.30 | 21.30 | 25,300 |
|
Jul 20, 2026
|
21.88 | 22.38 | 21.25 | 21.51 | 21.51 | 34,600 |
|
Jul 17, 2026
|
22.99 | 23.10 | 21.88 | 21.88 | 21.88 | 69,700 |
|
Jul 16, 2026
|
22.77 | 23.47 | 22.67 | 22.88 | 22.88 | 85,000 |
|
Jul 15, 2026
|
22.81 | 23.20 | 22.79 | 22.84 | 22.84 | 41,200 |
|
Jul 14, 2026
|
23.00 | 23.00 | 22.47 | 22.60 | 22.60 | 21,200 |
|
Jul 13, 2026
|
23.46 | 23.46 | 22.50 | 22.87 | 22.87 | 40,100 |
|
Jul 10, 2026
|
22.86 | 23.32 | 22.28 | 23.32 | 23.32 | 144,900 |
|
Jul 9, 2026
|
22.22 | 22.96 | 21.93 | 22.76 | 22.76 | 53,600 |
|
Jul 8, 2026
|
22.01 | 22.67 | 21.75 | 21.81 | 21.81 | 38,500 |
|
Jul 7, 2026
|
22.78 | 22.78 | 21.75 | 22.09 | 22.09 | 51,500 |
|
Jul 6, 2026
|
22.70 | 22.91 | 22.12 | 22.26 | 22.26 | 20,400 |
|
Jul 2, 2026
|
22.79 | 23.31 | 22.30 | 22.33 | 22.33 | 28,600 |
|
Jul 1, 2026
|
22.82 | 23.49 | 22.30 | 22.30 | 22.30 | 50,700 |
|
Jun 30, 2026
|
22.90 | 23.28 | 22.79 | 22.90 | 22.90 | 43,800 |
|
Jun 29, 2026
|
22.30 | 23.04 | 22.30 | 22.89 | 22.89 | 29,400 |
|
Jun 26, 2026
|
22.98 | 23.37 | 22.12 | 22.53 | 22.53 | 58,500 |
|
Jun 25, 2026
|
22.74 | 23.75 | 22.74 | 22.90 | 22.90 | 65,000 |
|
Jun 24, 2026
|
22.08 | 23.20 | 21.85 | 22.73 | 22.73 | 85,700 |
|
Jun 23, 2026
|
22.10 | 22.12 | 21.69 | 22.03 | 22.03 | 36,500 |
|
Jun 22, 2026
|
22.05 | 22.16 | 21.68 | 22.09 | 22.09 | 32,700 |
|
Jun 18, 2026
|
21.93 | 22.41 | 21.67 | 22.00 | 22.00 | 78,200 |
|
Jun 17, 2026
|
22.06 | 22.50 | 21.88 | 21.99 | 21.99 | 30,400 |
|
Jun 16, 2026
|
21.98 | 22.50 | 21.58 | 22.06 | 22.06 | 60,100 |
|
Jun 15, 2026
|
21.60 | 22.18 | 21.51 | 21.76 | 21.76 | 42,900 |
|
Jun 12, 2026
|
21.64 | 21.80 | 21.26 | 21.60 | 21.60 | 35,000 |
|
Jun 11, 2026
|
21.70 | 21.70 | 21.25 | 21.50 | 21.50 | 83,500 |
|
Jun 10, 2026
|
21.50 | 22.50 | 21.06 | 21.70 | 21.70 | 78,100 |
|
Jun 9, 2026
|
21.11 | 21.67 | 21.04 | 21.51 | 21.51 | 26,600 |
|
Jun 8, 2026
|
21.15 | 21.64 | 20.80 | 21.22 | 21.22 | 28,600 |
|
Jun 5, 2026
|
20.00 | 21.91 | 20.00 | 21.13 | 21.13 | 114,800 |
|
Jun 4, 2026
|
16.66 | 17.20 | 16.66 | 17.12 | 17.12 | 13,700 |
|
Jun 3, 2026
|
16.75 | 16.75 | 16.40 | 16.62 | 16.62 | 14,700 |
|
Jun 2, 2026
|
17.26 | 17.26 | 16.56 | 16.68 | 16.68 | 35,900 |
|
Jun 1, 2026
|
17.30 | 17.58 | 16.69 | 17.22 | 17.22 | 51,500 |
|
May 29, 2026
|
17.10 | 17.33 | 16.92 | 17.17 | 17.17 | 9,600 |
|
May 28, 2026
|
16.70 | 17.03 | 16.55 | 16.92 | 16.92 | 25,800 |
|
May 27, 2026
|
16.90 | 17.16 | 16.65 | 16.85 | 16.85 | 20,900 |
|
May 26, 2026
|
17.10 | 17.10 | 16.87 | 16.87 | 16.87 | 6,500 |
|
May 22, 2026
|
17.04 | 17.12 | 17.03 | 17.12 | 17.12 | 2,800 |
|
May 21, 2026
|
16.60 | 17.14 | 16.58 | 16.97 | 16.97 | 13,300 |
|
May 20, 2026
|
16.50 | 16.73 | 16.41 | 16.70 | 16.70 | 11,400 |
|
May 19, 2026
|
16.46 | 16.62 | 16.45 | 16.47 | 16.47 | 9,600 |
|
May 18, 2026
|
16.64 | 16.69 | 16.41 | 16.52 | 16.52 | 5,600 |
|
May 15, 2026
|
16.72 | 16.97 | 16.35 | 16.63 | 16.63 | 35,700 |
|
May 14, 2026
|
16.35 | 16.80 | 16.35 | 16.61 | 16.61 | 34,600 |
|
May 13, 2026
|
16.95 | 17.39 | 16.27 | 16.48 | 16.48 | 50,300 |
|
May 12, 2026
|
16.64 | 17.00 | 16.54 | 16.67 | 16.67 | 17,700 |
|
May 11, 2026
|
16.47 | 16.96 | 16.47 | 16.80 | 16.80 | 11,900 |
|
May 8, 2026
|
16.66 | 16.72 | 16.50 | 16.52 | 16.52 | 8,300 |
|
May 7, 2026
|
17.00 | 17.00 | 16.65 | 16.66 | 16.66 | 8,700 |
|
May 6, 2026
|
17.10 | 17.10 | 16.80 | 16.80 | 16.80 | 3,000 |
|
May 5, 2026
|
16.50 | 17.40 | 16.50 | 17.10 | 17.10 | 11,800 |
|
May 4, 2026
|
16.67 | 17.22 | 16.67 | 16.77 | 16.77 | 4,600 |
|
May 1, 2026
|
16.70 | 17.51 | 16.53 | 17.23 | 17.23 | 29,700 |
|
Apr 30, 2026
|
16.78 | 16.99 | 16.59 | 16.76 | 16.76 | 6,500 |
|
Apr 29, 2026
|
16.79 | 16.93 | 16.26 | 16.68 | 16.68 | 10,300 |
|
Apr 28, 2026
|
16.39 | 17.28 | 16.39 | 16.75 | 16.75 | 16,500 |
|
Apr 27, 2026
|
16.47 | 16.75 | 16.47 | 16.52 | 16.52 | 8,500 |
|
Apr 24, 2026
|
16.15 | 16.45 | 16.15 | 16.45 | 16.45 | 2,900 |
|
Apr 23, 2026
|
16.37 | 16.60 | 16.26 | 16.29 | 16.29 | 9,300 |
|
Apr 22, 2026
|
16.43 | 16.79 | 16.33 | 16.52 | 16.52 | 12,600 |
|
Apr 21, 2026
|
16.25 | 16.89 | 16.25 | 16.43 | 16.43 | 57,400 |
|
Apr 20, 2026
|
16.35 | 16.69 | 16.16 | 16.22 | 16.22 | 17,800 |
|
Apr 17, 2026
|
16.46 | 16.60 | 16.36 | 16.36 | 16.36 | 10,600 |
|
Apr 16, 2026
|
16.85 | 17.07 | 16.17 | 16.39 | 16.39 | 17,700 |
|
Apr 15, 2026
|
16.42 | 16.99 | 16.42 | 16.99 | 16.99 | 11,700 |
|
Apr 14, 2026
|
16.26 | 17.09 | 16.20 | 16.85 | 16.85 | 30,700 |
|
Apr 13, 2026
|
16.14 | 16.28 | 15.93 | 16.24 | 16.24 | 36,700 |
|
Apr 10, 2026
|
15.96 | 16.48 | 15.73 | 16.35 | 16.35 | 19,400 |
|
Apr 9, 2026
|
15.21 | 16.49 | 15.20 | 16.13 | 16.13 | 29,900 |
|
Apr 8, 2026
|
15.34 | 15.86 | 15.24 | 15.41 | 15.41 | 34,500 |
|
Apr 7, 2026
|
15.48 | 15.70 | 15.06 | 15.07 | 15.07 | 13,700 |
|
Apr 6, 2026
|
15.26 | 15.87 | 15.02 | 15.50 | 15.50 | 15,200 |
|
Apr 2, 2026
|
14.92 | 15.27 | 14.76 | 15.19 | 15.19 | 20,900 |
|
Apr 1, 2026
|
14.82 | 15.25 | 14.70 | 15.12 | 15.12 | 17,600 |
|
Mar 31, 2026
|
15.11 | 15.11 | 14.65 | 14.71 | 14.71 | 30,600 |
|
Mar 30, 2026
|
14.71 | 14.85 | 14.51 | 14.78 | 14.78 | 33,800 |
|
Mar 27, 2026
|
14.75 | 14.80 | 14.69 | 14.80 | 14.80 | 2,300 |
|
Mar 26, 2026
|
15.07 | 15.40 | 14.82 | 15.00 | 15.00 | 5,800 |
|
Mar 25, 2026
|
15.25 | 15.50 | 14.99 | 15.07 | 15.07 | 3,900 |
|
Mar 24, 2026
|
14.66 | 15.15 | 14.66 | 14.99 | 14.99 | 22,100 |
|
Mar 23, 2026
|
14.95 | 15.13 | 14.60 | 14.68 | 14.68 | 13,900 |
|
Mar 20, 2026
|
15.11 | 15.11 | 14.50 | 14.76 | 14.76 | 35,600 |
|
Mar 19, 2026
|
14.71 | 14.89 | 14.59 | 14.73 | 14.73 | 20,100 |
|
Mar 18, 2026
|
15.15 | 15.25 | 14.82 | 14.82 | 14.82 | 28,300 |
|
Mar 17, 2026
|
15.29 | 15.69 | 15.00 | 15.17 | 15.17 | 25,600 |
|
Mar 16, 2026
|
14.85 | 15.43 | 14.71 | 15.12 | 15.12 | 9,500 |
|
Mar 13, 2026
|
14.65 | 14.99 | 14.50 | 14.70 | 14.70 | 59,800 |
|
Mar 12, 2026
|
14.97 | 15.00 | 14.50 | 14.73 | 14.73 | 55,800 |
|
Mar 11, 2026
|
15.34 | 15.62 | 15.12 | 15.12 | 15.12 | 37,800 |
|
Mar 10, 2026
|
15.60 | 16.00 | 15.42 | 15.42 | 15.42 | 9,800 |
|
Mar 9, 2026
|
15.51 | 16.18 | 15.17 | 15.53 | 15.53 | 38,700 |
|
Mar 6, 2026
|
16.55 | 16.57 | 15.42 | 15.54 | 15.54 | 56,100 |
|
Mar 5, 2026
|
17.35 | 17.38 | 16.63 | 16.63 | 16.63 | 16,900 |
|
Mar 4, 2026
|
17.27 | 17.74 | 17.27 | 17.40 | 17.40 | 9,100 |
|
Mar 3, 2026
|
17.45 | 17.56 | 17.01 | 17.30 | 17.30 | 37,400 |
|
Mar 2, 2026
|
17.53 | 17.90 | 17.45 | 17.45 | 17.45 | 14,800 |
|
Feb 27, 2026
|
17.53 | 17.81 | 17.43 | 17.71 | 17.71 | 15,100 |
|
Feb 26, 2026
|
17.42 | 18.00 | 17.18 | 17.71 | 17.71 | 34,800 |
|
Feb 25, 2026
|
17.18 | 17.35 | 17.18 | 17.35 | 17.35 | 11,100 |
|
Feb 24, 2026
|
17.42 | 17.67 | 17.19 | 17.19 | 17.19 | 8,800 |
|
Feb 23, 2026
|
17.64 | 17.64 | 17.18 | 17.46 | 17.46 | 41,000 |
|
Feb 20, 2026
|
17.31 | 17.81 | 17.31 | 17.36 | 17.36 | 9,800 |
|
Feb 19, 2026
|
17.40 | 17.68 | 17.31 | 17.31 | 17.31 | 9,200 |
|
Feb 18, 2026
|
17.70 | 17.85 | 17.43 | 17.47 | 17.47 | 18,700 |
|
Feb 17, 2026
|
17.74 | 17.95 | 17.58 | 17.67 | 17.67 | 30,300 |
|
Feb 13, 2026
|
17.56 | 17.85 | 17.35 | 17.85 | 17.85 | 12,500 |
|
Feb 12, 2026
|
17.71 | 17.71 | 17.18 | 17.31 | 17.31 | 13,600 |
|
Feb 11, 2026
|
17.57 | 17.79 | 17.23 | 17.65 | 17.65 | 20,400 |
|
Feb 10, 2026
|
17.50 | 17.92 | 17.50 | 17.72 | 17.72 | 10,500 |
|
Feb 9, 2026
|
17.19 | 17.67 | 17.19 | 17.40 | 17.40 | 11,400 |
|
Feb 6, 2026
|
17.04 | 17.71 | 17.04 | 17.43 | 17.43 | 59,500 |
|
Feb 5, 2026
|
17.34 | 17.34 | 16.97 | 16.97 | 16.97 | 4,500 |
|
Feb 4, 2026
|
17.51 | 17.58 | 17.02 | 17.31 | 17.31 | 13,900 |
|
Feb 3, 2026
|
17.00 | 17.54 | 16.39 | 17.18 | 17.18 | 41,100 |
|
Feb 2, 2026
|
16.82 | 16.96 | 16.59 | 16.60 | 16.60 | 34,500 |
|
Jan 30, 2026
|
17.21 | 17.21 | 16.54 | 16.54 | 16.54 | 44,700 |
|
Jan 29, 2026
|
17.29 | 17.32 | 16.70 | 17.10 | 17.10 | 25,300 |
|
Jan 28, 2026
|
17.17 | 17.17 | 16.74 | 16.74 | 16.74 | 19,800 |
|
Jan 27, 2026
|
16.83 | 17.20 | 16.69 | 16.98 | 16.98 | 24,000 |
|
Jan 26, 2026
|
16.59 | 16.91 | 16.33 | 16.72 | 16.72 | 16,200 |
|
Jan 23, 2026
|
16.65 | 16.83 | 16.46 | 16.59 | 16.59 | 17,500 |
|
Jan 22, 2026
|
16.50 | 17.00 | 16.50 | 16.68 | 16.68 | 18,500 |
|
Jan 21, 2026
|
16.99 | 16.99 | 16.57 | 16.66 | 16.66 | 20,400 |
|
Jan 20, 2026
|
17.00 | 17.26 | 16.24 | 16.33 | 16.33 | 28,100 |
|
Jan 16, 2026
|
17.08 | 17.30 | 17.00 | 17.27 | 17.27 | 38,900 |
|
Jan 15, 2026
|
17.68 | 17.68 | 16.79 | 17.16 | 17.16 | 23,300 |
|
Jan 14, 2026
|
16.86 | 17.48 | 16.55 | 16.86 | 16.86 | 13,000 |
|
Jan 13, 2026
|
17.68 | 17.68 | 16.78 | 16.86 | 16.86 | 28,800 |
|
Jan 12, 2026
|
17.01 | 17.87 | 16.71 | 17.18 | 17.18 | 92,700 |
|
Jan 9, 2026
|
16.70 | 17.45 | 16.70 | 17.19 | 17.19 | 49,100 |
|
Jan 8, 2026
|
16.33 | 17.40 | 16.33 | 16.42 | 16.42 | 37,200 |
|
Jan 7, 2026
|
16.45 | 16.58 | 16.04 | 16.30 | 16.30 | 14,000 |
|
Jan 6, 2026
|
16.82 | 16.85 | 16.16 | 16.29 | 16.29 | 14,400 |
|
Jan 5, 2026
|
16.26 | 17.37 | 16.15 | 16.87 | 16.87 | 83,100 |
|
Jan 2, 2026
|
15.44 | 16.75 | 15.44 | 16.35 | 16.35 | 30,000 |
|
Dec 31, 2025
|
15.49 | 15.75 | 15.31 | 15.45 | 15.45 | 11,400 |
|
Dec 30, 2025
|
15.56 | 16.14 | 15.40 | 15.58 | 15.58 | 18,400 |
|
Dec 29, 2025
|
15.33 | 15.64 | 14.86 | 15.50 | 15.50 | 55,400 |
|
Dec 26, 2025
|
15.15 | 15.60 | 15.15 | 15.32 | 15.32 | 7,600 |
|
Dec 24, 2025
|
15.95 | 15.95 | 15.46 | 15.46 | 15.46 | 16,400 |
|
Dec 23, 2025
|
15.14 | 15.79 | 15.13 | 15.60 | 15.60 | 45,000 |
|
Dec 22, 2025
|
14.86 | 15.43 | 14.86 | 15.25 | 15.25 | 35,100 |
|
Dec 19, 2025
|
15.00 | 15.21 | 14.81 | 14.88 | 14.88 | 29,600 |
|
Dec 18, 2025
|
14.96 | 15.30 | 14.76 | 15.00 | 15.00 | 23,700 |
|
Dec 17, 2025
|
15.00 | 15.22 | 14.69 | 14.75 | 14.75 | 33,100 |
|
Dec 16, 2025
|
15.27 | 15.28 | 15.00 | 15.00 | 15.00 | 22,300 |
|
Dec 15, 2025
|
15.06 | 15.45 | 14.88 | 15.38 | 15.38 | 47,300 |
|
Dec 12, 2025
|
14.89 | 15.25 | 14.75 | 15.10 | 15.10 | 52,600 |
|
Dec 11, 2025
|
15.00 | 15.24 | 14.70 | 14.84 | 14.84 | 51,700 |
|
Dec 10, 2025
|
14.99 | 15.38 | 14.86 | 15.03 | 15.03 | 54,200 |
|
Dec 9, 2025
|
15.15 | 15.25 | 14.88 | 14.95 | 14.95 | 26,000 |
|
Dec 8, 2025
|
14.98 | 15.47 | 14.94 | 15.06 | 15.06 | 35,100 |
|
Dec 5, 2025
|
15.20 | 15.79 | 14.58 | 14.93 | 14.93 | 50,900 |
|
Dec 4, 2025
|
16.02 | 16.23 | 15.06 | 15.08 | 15.08 | 68,100 |
|
Dec 3, 2025
|
16.33 | 16.34 | 15.68 | 15.84 | 15.84 | 28,000 |
|
Dec 2, 2025
|
15.70 | 16.10 | 15.59 | 15.93 | 15.93 | 28,400 |
|
Dec 1, 2025
|
16.12 | 16.49 | 15.55 | 15.55 | 15.55 | 28,300 |
|
Nov 28, 2025
|
16.99 | 16.99 | 16.12 | 16.20 | 16.20 | 33,900 |
|
Nov 26, 2025
|
16.51 | 16.84 | 16.40 | 16.40 | 16.40 | 21,000 |
|
Nov 25, 2025
|
16.40 | 17.00 | 16.40 | 16.59 | 16.59 | 40,000 |
|
Nov 24, 2025
|
16.52 | 16.71 | 16.40 | 16.40 | 16.40 | 12,000 |
|
Nov 21, 2025
|
16.51 | 16.98 | 16.24 | 16.28 | 16.28 | 24,700 |
|
Nov 20, 2025
|
16.70 | 16.92 | 16.40 | 16.57 | 16.57 | 18,000 |
|
Nov 19, 2025
|
16.45 | 16.60 | 16.41 | 16.50 | 16.50 | 12,100 |
|
Nov 18, 2025
|
16.28 | 16.57 | 16.28 | 16.48 | 16.48 | 11,900 |
|
Nov 17, 2025
|
16.75 | 16.79 | 16.35 | 16.35 | 16.35 | 32,200 |
|
Nov 14, 2025
|
16.62 | 16.89 | 16.62 | 16.67 | 16.67 | 10,700 |
|
Nov 13, 2025
|
16.75 | 16.81 | 16.51 | 16.58 | 16.58 | 18,500 |
|
Nov 12, 2025
|
16.76 | 17.26 | 16.50 | 16.65 | 16.65 | 20,600 |
|
Nov 11, 2025
|
16.40 | 16.86 | 16.33 | 16.54 | 16.54 | 15,400 |
|
Nov 10, 2025
|
16.75 | 17.01 | 16.40 | 16.40 | 16.40 | 16,000 |
|
Nov 7, 2025
|
16.60 | 17.28 | 16.30 | 16.40 | 16.40 | 18,500 |
|
Nov 6, 2025
|
17.17 | 17.36 | 16.61 | 16.61 | 16.61 | 12,400 |
|
Nov 5, 2025
|
16.68 | 17.40 | 16.60 | 16.77 | 16.77 | 13,500 |
|
Nov 4, 2025
|
17.20 | 17.55 | 16.77 | 16.85 | 16.85 | 26,900 |
|
Nov 3, 2025
|
17.93 | 17.93 | 17.15 | 17.40 | 17.40 | 36,500 |
|
Oct 31, 2025
|
17.44 | 18.00 | 17.27 | 17.95 | 17.95 | 13,600 |
