Amsterdam - Delayed Quote
EUR
The Magnum Ice Cream Company N.V. (MICC.AS)
17.70
+0.73
(+4.30%)
At close: October 30 at 5:35:29 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
|
17.31 | 17.96 | 17.13 | 17.70 | 17.70 | 1,815,864 |
|
Oct 29, 2026
|
17.85 | 18.12 | 16.92 | 16.97 | 16.97 | 2,243,280 |
|
Oct 28, 2026
|
17.12 | 17.36 | 17.06 | 17.33 | 17.33 | 941,333 |
|
Oct 27, 2026
|
17.16 | 17.35 | 17.11 | 17.30 | 17.30 | 741,361 |
|
Oct 26, 2026
|
17.11 | 17.36 | 16.99 | 17.32 | 17.32 | 951,337 |
|
Oct 23, 2026
|
17.25 | 17.26 | 16.90 | 17.03 | 17.03 | 747,632 |
|
Oct 22, 2026
|
16.96 | 17.21 | 16.76 | 17.19 | 17.19 | 511,175 |
|
Oct 21, 2026
|
16.84 | 17.04 | 16.82 | 16.89 | 16.89 | 611,792 |
|
Oct 20, 2026
|
16.90 | 16.95 | 16.69 | 16.87 | 16.87 | 587,270 |
|
Oct 19, 2026
|
16.68 | 16.85 | 16.62 | 16.85 | 16.85 | 611,697 |
|
Oct 16, 2026
|
16.35 | 16.79 | 16.29 | 16.79 | 16.79 | 1,190,990 |
|
Oct 15, 2026
|
16.46 | 16.71 | 16.40 | 16.46 | 16.46 | 883,022 |
|
Oct 14, 2026
|
15.87 | 16.26 | 15.81 | 16.24 | 16.24 | 1,202,922 |
|
Oct 13, 2026
|
16.18 | 16.30 | 15.87 | 15.91 | 15.91 | 1,020,602 |
|
Oct 12, 2026
|
15.52 | 15.91 | 15.45 | 15.91 | 15.91 | 826,674 |
|
Oct 9, 2026
|
15.78 | 15.78 | 15.33 | 15.36 | 15.36 | 740,681 |
|
Oct 8, 2026
|
15.21 | 15.45 | 15.17 | 15.45 | 15.45 | 1,271,385 |
|
Oct 7, 2026
|
15.29 | 15.29 | 15.07 | 15.21 | 15.21 | 1,381,416 |
|
Oct 6, 2026
|
15.29 | 15.47 | 15.09 | 15.42 | 15.42 | 1,044,541 |
|
Oct 5, 2026
|
15.45 | 15.59 | 15.21 | 15.25 | 15.25 | 983,460 |
|
Oct 2, 2026
|
15.38 | 15.55 | 15.29 | 15.45 | 15.45 | 650,474 |
|
Oct 1, 2026
|
15.50 | 15.55 | 15.11 | 15.27 | 15.27 | 1,527,296 |
|
Sep 30, 2026
|
16.40 | 16.48 | 15.71 | 15.71 | 15.71 | 1,791,339 |
|
Sep 29, 2026
|
16.38 | 16.43 | 16.17 | 16.28 | 16.28 | 1,155,764 |
|
Sep 28, 2026
|
16.76 | 16.83 | 16.48 | 16.49 | 16.49 | 1,326,906 |
|
Sep 25, 2026
|
16.95 | 17.27 | 16.54 | 16.54 | 16.54 | 1,121,211 |
|
Sep 24, 2026
|
16.85 | 17.11 | 16.71 | 16.89 | 16.89 | 1,002,175 |
|
Sep 23, 2026
|
16.77 | 17.16 | 16.71 | 16.74 | 16.74 | 1,102,791 |
|
Sep 22, 2026
|
16.78 | 17.12 | 16.77 | 16.83 | 16.83 | 1,124,563 |
|
Sep 21, 2026
|
16.36 | 16.78 | 16.36 | 16.71 | 16.71 | 638,928 |
|
Sep 18, 2026
|
16.44 | 16.74 | 16.35 | 16.47 | 16.47 | 2,235,898 |
|
Sep 17, 2026
|
16.51 | 16.78 | 16.44 | 16.60 | 16.60 | 839,264 |
|
Sep 16, 2026
|
16.59 | 16.60 | 16.37 | 16.45 | 16.45 | 1,027,888 |
|
Sep 15, 2026
|
17.20 | 17.20 | 16.68 | 16.70 | 16.70 | 589,823 |
|
Sep 14, 2026
|
16.90 | 17.38 | 16.90 | 17.20 | 17.20 | 689,646 |
|
Sep 11, 2026
|
16.98 | 17.16 | 16.82 | 16.90 | 16.90 | 760,492 |
|
Sep 10, 2026
|
16.30 | 16.75 | 16.23 | 16.75 | 16.75 | 743,018 |
|
Sep 9, 2026
|
16.61 | 16.95 | 16.47 | 16.50 | 16.50 | 1,021,944 |
|
Sep 8, 2026
|
16.27 | 16.81 | 16.18 | 16.65 | 16.65 | 1,083,138 |
|
Sep 7, 2026
|
16.50 | 16.57 | 16.25 | 16.25 | 16.25 | 712,957 |
|
Sep 4, 2026
|
16.86 | 16.93 | 16.43 | 16.70 | 16.70 | 1,171,811 |
|
Sep 3, 2026
|
17.00 | 17.18 | 16.83 | 16.89 | 16.89 | 913,183 |
|
Sep 2, 2026
|
17.01 | 17.05 | 16.80 | 16.97 | 16.97 | 906,904 |
|
Sep 1, 2026
|
17.52 | 17.68 | 17.11 | 17.12 | 17.12 | 1,120,982 |
|
Aug 31, 2026
|
17.40 | 17.68 | 17.37 | 17.68 | 17.68 | 1,717,221 |
|
Aug 28, 2026
|
17.39 | 17.47 | 17.06 | 17.38 | 17.38 | 747,430 |
|
Aug 27, 2026
|
17.45 | 17.47 | 17.16 | 17.32 | 17.32 | 1,414,989 |
|
Aug 26, 2026
|
17.56 | 17.57 | 17.36 | 17.45 | 17.45 | 1,128,649 |
|
Aug 25, 2026
|
17.20 | 17.36 | 17.14 | 17.27 | 17.27 | 1,286,028 |
|
Aug 24, 2026
|
17.08 | 17.57 | 17.02 | 17.43 | 17.43 | 973,126 |
|
Aug 21, 2026
|
17.00 | 17.13 | 16.86 | 16.98 | 16.98 | 1,258,776 |
|
Aug 20, 2026
|
16.64 | 16.99 | 16.58 | 16.99 | 16.99 | 1,003,017 |
|
Aug 19, 2026
|
16.61 | 16.91 | 16.41 | 16.64 | 16.64 | 1,446,388 |
|
Aug 18, 2026
|
16.42 | 16.51 | 16.21 | 16.40 | 16.40 | 1,319,608 |
|
Aug 17, 2026
|
16.76 | 16.91 | 16.37 | 16.46 | 16.46 | 954,749 |
|
Aug 14, 2026
|
17.32 | 17.34 | 16.85 | 17.01 | 17.01 | 859,838 |
|
Aug 13, 2026
|
17.00 | 17.34 | 16.94 | 17.34 | 17.34 | 900,234 |
|
Aug 12, 2026
|
16.79 | 17.20 | 16.71 | 16.98 | 16.98 | 1,244,859 |
|
Aug 11, 2026
|
16.70 | 16.90 | 16.49 | 16.75 | 16.75 | 946,782 |
|
Aug 10, 2026
|
16.74 | 16.77 | 16.47 | 16.70 | 16.70 | 1,059,609 |
|
Aug 7, 2026
|
16.40 | 16.65 | 16.33 | 16.64 | 16.64 | 894,577 |
|
Aug 6, 2026
|
16.46 | 16.56 | 16.28 | 16.45 | 16.45 | 891,394 |
|
Aug 5, 2026
|
15.98 | 16.57 | 15.91 | 16.37 | 16.37 | 1,434,267 |
|
Aug 4, 2026
|
16.00 | 16.19 | 15.85 | 15.94 | 15.94 | 992,373 |
|
Aug 3, 2026
|
16.20 | 16.25 | 15.93 | 16.06 | 16.06 | 997,314 |
|
Jul 31, 2026
|
16.24 | 16.82 | 15.95 | 16.20 | 16.20 | 1,916,383 |
|
Jul 30, 2026
|
15.97 | 16.36 | 15.15 | 16.16 | 16.16 | 1,681,774 |
|
Jul 29, 2026
|
16.23 | 16.30 | 15.99 | 16.14 | 16.14 | 1,158,647 |
|
Jul 28, 2026
|
15.98 | 16.46 | 15.95 | 16.27 | 16.27 | 1,298,919 |
|
Jul 27, 2026
|
15.80 | 16.11 | 15.73 | 15.88 | 15.88 | 1,103,892 |
|
Jul 24, 2026
|
15.61 | 15.79 | 15.60 | 15.76 | 15.76 | 577,747 |
|
Jul 23, 2026
|
15.89 | 15.89 | 15.27 | 15.65 | 15.65 | 1,401,066 |
|
Jul 22, 2026
|
15.86 | 16.06 | 15.77 | 15.88 | 15.88 | 1,070,875 |
|
Jul 21, 2026
|
16.35 | 16.37 | 15.82 | 15.82 | 15.82 | 942,644 |
|
Jul 20, 2026
|
16.29 | 16.50 | 16.23 | 16.35 | 16.35 | 851,367 |
|
Jul 17, 2026
|
16.31 | 16.56 | 16.28 | 16.43 | 16.43 | 1,261,631 |
|
Jul 16, 2026
|
16.20 | 16.40 | 16.11 | 16.37 | 16.37 | 924,413 |
|
Jul 15, 2026
|
16.13 | 16.57 | 16.07 | 16.41 | 16.41 | 1,067,814 |
|
Jul 14, 2026
|
16.15 | 16.34 | 15.98 | 16.31 | 16.31 | 680,592 |
|
Jul 13, 2026
|
16.29 | 16.39 | 16.12 | 16.26 | 16.26 | 823,977 |
|
Jul 10, 2026
|
16.07 | 16.32 | 15.92 | 16.31 | 16.31 | 1,129,809 |
|
Jul 9, 2026
|
16.05 | 16.24 | 15.81 | 15.93 | 15.93 | 1,317,726 |
|
Jul 8, 2026
|
16.30 | 16.37 | 16.06 | 16.22 | 16.22 | 846,495 |
|
Jul 7, 2026
|
16.38 | 16.74 | 16.31 | 16.40 | 16.40 | 1,286,497 |
|
Jul 6, 2026
|
16.41 | 16.56 | 16.11 | 16.26 | 16.26 | 1,146,917 |
|
Jul 3, 2026
|
16.20 | 16.53 | 16.06 | 16.38 | 16.38 | 943,312 |
|
Jul 2, 2026
|
15.82 | 16.34 | 15.80 | 16.23 | 16.23 | 1,434,275 |
|
Jul 1, 2026
|
15.16 | 15.81 | 15.15 | 15.71 | 15.71 | 1,200,816 |
|
Jun 30, 2026
|
15.26 | 15.33 | 15.00 | 15.24 | 15.24 | 1,206,223 |
|
Jun 29, 2026
|
15.31 | 15.47 | 15.03 | 15.30 | 15.30 | 1,716,573 |
|
Jun 26, 2026
|
15.00 | 15.40 | 14.94 | 15.33 | 15.33 | 1,402,530 |
|
Jun 25, 2026
|
14.90 | 15.27 | 14.84 | 15.00 | 15.00 | 1,626,442 |
|
Jun 24, 2026
|
14.60 | 15.05 | 14.60 | 15.00 | 15.00 | 1,743,485 |
|
Jun 23, 2026
|
14.46 | 14.74 | 14.24 | 14.55 | 14.55 | 1,190,204 |
|
Jun 22, 2026
|
14.27 | 14.53 | 14.02 | 14.46 | 14.46 | 1,437,285 |
|
Jun 19, 2026
|
14.69 | 14.69 | 14.14 | 14.25 | 14.25 | 4,430,150 |
|
Jun 18, 2026
|
14.77 | 14.79 | 14.27 | 14.57 | 14.57 | 1,817,017 |
|
Jun 17, 2026
|
14.85 | 15.08 | 14.71 | 14.90 | 14.90 | 1,257,073 |
|
Jun 16, 2026
|
15.34 | 15.41 | 14.98 | 15.09 | 15.09 | 1,403,555 |
|
Jun 15, 2026
|
15.46 | 15.80 | 15.29 | 15.31 | 15.31 | 1,185,707 |
|
Jun 12, 2026
|
15.35 | 15.67 | 15.21 | 15.46 | 15.46 | 1,280,764 |
|
Jun 11, 2026
|
15.30 | 15.64 | 15.13 | 15.46 | 15.46 | 1,755,523 |
|
Jun 10, 2026
|
15.05 | 15.36 | 15.00 | 15.36 | 15.36 | 954,268 |
|
Jun 9, 2026
|
14.70 | 15.08 | 14.58 | 15.05 | 15.05 | 1,152,715 |
|
Jun 8, 2026
|
14.91 | 15.03 | 14.72 | 14.73 | 14.73 | 1,351,927 |
|
Jun 5, 2026
|
14.72 | 14.98 | 14.64 | 14.84 | 14.84 | 1,380,465 |
|
Jun 4, 2026
|
14.39 | 14.75 | 14.28 | 14.74 | 14.74 | 1,659,299 |
|
Jun 3, 2026
|
14.30 | 14.67 | 14.27 | 14.44 | 14.44 | 1,679,606 |
|
Jun 2, 2026
|
13.82 | 14.45 | 13.78 | 14.41 | 14.41 | 1,622,912 |
|
Jun 1, 2026
|
13.90 | 13.90 | 13.57 | 13.79 | 13.79 | 1,992,625 |
|
May 29, 2026
|
14.10 | 14.28 | 13.90 | 13.90 | 13.90 | 4,970,111 |
|
May 28, 2026
|
13.89 | 14.10 | 13.85 | 14.09 | 14.09 | 1,368,165 |
|
May 27, 2026
|
13.35 | 14.17 | 13.35 | 14.14 | 14.14 | 1,775,611 |
|
May 26, 2026
|
13.87 | 13.95 | 13.48 | 13.48 | 13.48 | 1,180,035 |
|
May 25, 2026
|
13.80 | 13.98 | 13.65 | 13.98 | 13.98 | 628,526 |
|
May 22, 2026
|
13.95 | 14.13 | 13.72 | 13.89 | 13.89 | 1,422,271 |
|
May 21, 2026
|
13.62 | 13.94 | 13.49 | 13.91 | 13.91 | 1,950,198 |
|
May 20, 2026
|
13.38 | 13.74 | 13.29 | 13.71 | 13.71 | 2,115,917 |
|
May 19, 2026
|
13.62 | 13.69 | 13.34 | 13.43 | 13.43 | 1,297,572 |
|
May 18, 2026
|
14.11 | 14.18 | 13.54 | 13.60 | 13.60 | 2,089,356 |
|
May 15, 2026
|
12.98 | 15.91 | 12.89 | 14.14 | 14.14 | 7,622,628 |
|
May 14, 2026
|
12.62 | 13.01 | 12.51 | 13.01 | 13.01 | 1,438,230 |
|
May 13, 2026
|
12.80 | 12.92 | 12.58 | 12.65 | 12.65 | 1,264,574 |
|
May 12, 2026
|
12.58 | 12.91 | 12.53 | 12.89 | 12.89 | 1,080,492 |
|
May 11, 2026
|
12.52 | 12.69 | 12.46 | 12.57 | 12.57 | 988,829 |
|
May 8, 2026
|
12.52 | 12.73 | 12.36 | 12.60 | 12.60 | 1,097,923 |
|
May 7, 2026
|
12.81 | 12.90 | 12.36 | 12.40 | 12.40 | 1,962,395 |
|
May 6, 2026
|
13.06 | 13.30 | 12.92 | 12.92 | 12.92 | 2,231,245 |
|
May 5, 2026
|
12.95 | 13.06 | 12.33 | 12.84 | 12.84 | 3,429,116 |
|
May 4, 2026
|
12.65 | 13.31 | 12.65 | 13.08 | 13.08 | 2,136,194 |
|
Apr 30, 2026
|
12.10 | 12.65 | 12.02 | 12.44 | 12.44 | 6,027,966 |
|
Apr 29, 2026
|
11.22 | 11.25 | 11.06 | 11.16 | 11.16 | 1,538,829 |
|
Apr 28, 2026
|
11.26 | 11.29 | 11.02 | 11.24 | 11.24 | 2,302,781 |
|
Apr 27, 2026
|
11.26 | 11.32 | 11.11 | 11.11 | 11.11 | 1,176,260 |
|
Apr 24, 2026
|
11.21 | 11.39 | 11.19 | 11.28 | 11.28 | 1,618,788 |
|
Apr 23, 2026
|
11.25 | 11.47 | 11.21 | 11.25 | 11.25 | 2,550,175 |
|
Apr 22, 2026
|
11.44 | 11.51 | 11.23 | 11.24 | 11.24 | 1,931,496 |
|
Apr 21, 2026
|
11.97 | 12.05 | 11.55 | 11.57 | 11.57 | 3,551,927 |
|
Apr 20, 2026
|
12.35 | 12.36 | 12.06 | 12.07 | 12.07 | 1,777,674 |
|
Apr 17, 2026
|
12.08 | 12.36 | 12.07 | 12.35 | 12.35 | 2,267,401 |
|
Apr 16, 2026
|
11.91 | 12.22 | 11.73 | 12.06 | 12.06 | 3,588,176 |
|
Apr 15, 2026
|
11.95 | 12.07 | 11.88 | 11.93 | 11.93 | 2,459,270 |
|
Apr 14, 2026
|
12.14 | 12.22 | 12.00 | 12.05 | 12.05 | 3,759,616 |
|
Apr 13, 2026
|
12.30 | 12.32 | 11.88 | 12.00 | 12.00 | 2,032,374 |
|
Apr 10, 2026
|
12.36 | 12.43 | 12.25 | 12.31 | 12.31 | 1,947,552 |
|
Apr 9, 2026
|
12.56 | 12.65 | 12.09 | 12.35 | 12.35 | 3,307,609 |
|
Apr 8, 2026
|
12.65 | 12.81 | 12.38 | 12.61 | 12.61 | 2,690,523 |
|
Apr 7, 2026
|
12.52 | 12.66 | 12.33 | 12.42 | 12.42 | 3,762,122 |
|
Apr 2, 2026
|
12.42 | 12.61 | 12.21 | 12.35 | 12.35 | 2,066,705 |
|
Apr 1, 2026
|
12.84 | 12.89 | 12.34 | 12.48 | 12.48 | 2,278,237 |
|
Mar 31, 2026
|
13.06 | 13.21 | 12.58 | 12.71 | 12.71 | 2,752,997 |
|
Mar 30, 2026
|
12.76 | 13.10 | 12.71 | 13.04 | 13.04 | 1,848,325 |
|
Mar 27, 2026
|
12.80 | 12.85 | 12.63 | 12.72 | 12.72 | 2,213,215 |
|
Mar 26, 2026
|
12.70 | 13.04 | 12.70 | 12.82 | 12.82 | 1,888,897 |
|
Mar 25, 2026
|
12.69 | 12.72 | 12.32 | 12.63 | 12.63 | 3,153,751 |
|
Mar 24, 2026
|
12.89 | 13.03 | 12.49 | 12.73 | 12.73 | 3,099,761 |
|
Mar 23, 2026
|
12.82 | 13.23 | 12.18 | 12.68 | 12.68 | 3,077,386 |
|
Mar 20, 2026
|
12.97 | 13.11 | 12.70 | 12.88 | 12.88 | 6,206,808 |
|
Mar 19, 2026
|
13.42 | 13.45 | 13.13 | 13.20 | 13.20 | 3,736,594 |
|
Mar 18, 2026
|
13.56 | 13.69 | 13.35 | 13.50 | 13.50 | 3,511,287 |
|
Mar 17, 2026
|
13.54 | 13.87 | 13.52 | 13.70 | 13.70 | 1,690,106 |
|
Mar 16, 2026
|
13.51 | 13.60 | 13.45 | 13.55 | 13.55 | 1,720,565 |
|
Mar 13, 2026
|
13.30 | 13.74 | 13.29 | 13.50 | 13.50 | 2,043,878 |
|
Mar 12, 2026
|
13.35 | 13.52 | 13.22 | 13.45 | 13.45 | 2,402,409 |
|
Mar 11, 2026
|
13.13 | 13.48 | 13.04 | 13.47 | 13.47 | 1,974,929 |
|
Mar 10, 2026
|
13.04 | 13.11 | 12.97 | 13.11 | 13.11 | 2,694,327 |
|
Mar 9, 2026
|
13.08 | 13.08 | 12.82 | 13.04 | 13.04 | 2,245,357 |
|
Mar 6, 2026
|
13.14 | 13.17 | 13.01 | 13.15 | 13.15 | 1,649,221 |
|
Mar 5, 2026
|
13.23 | 13.26 | 13.02 | 13.07 | 13.07 | 2,588,960 |
|
Mar 4, 2026
|
12.93 | 13.29 | 12.93 | 13.22 | 13.22 | 2,344,355 |
|
Mar 3, 2026
|
13.14 | 13.29 | 12.78 | 12.94 | 12.94 | 2,537,268 |
|
Mar 2, 2026
|
13.30 | 13.39 | 13.14 | 13.14 | 13.14 | 1,616,364 |
|
Feb 27, 2026
|
13.59 | 13.60 | 13.32 | 13.44 | 13.44 | 5,321,610 |
|
Feb 26, 2026
|
13.65 | 13.67 | 13.26 | 13.48 | 13.48 | 2,208,173 |
|
Feb 25, 2026
|
13.82 | 13.84 | 13.61 | 13.63 | 13.63 | 1,340,991 |
|
Feb 24, 2026
|
13.50 | 13.83 | 13.39 | 13.80 | 13.80 | 1,398,311 |
|
Feb 23, 2026
|
14.00 | 14.00 | 13.43 | 13.44 | 13.44 | 2,439,232 |
|
Feb 20, 2026
|
13.95 | 14.22 | 13.72 | 14.08 | 14.08 | 2,548,201 |
|
Feb 19, 2026
|
13.63 | 13.88 | 13.45 | 13.69 | 13.69 | 1,774,650 |
|
Feb 18, 2026
|
13.40 | 13.70 | 13.33 | 13.47 | 13.47 | 2,213,254 |
|
Feb 17, 2026
|
13.80 | 13.90 | 13.22 | 13.24 | 13.24 | 3,734,034 |
|
Feb 16, 2026
|
14.02 | 14.30 | 13.58 | 13.90 | 13.90 | 1,512,230 |
|
Feb 13, 2026
|
13.68 | 14.35 | 13.28 | 14.00 | 14.00 | 4,700,955 |
|
Feb 12, 2026
|
14.92 | 14.92 | 13.77 | 13.77 | 13.77 | 6,924,838 |
|
Feb 11, 2026
|
16.10 | 16.49 | 15.97 | 16.40 | 16.40 | 2,029,800 |
|
Feb 10, 2026
|
15.78 | 16.19 | 15.77 | 16.08 | 16.08 | 1,849,194 |
|
Feb 9, 2026
|
16.25 | 16.43 | 15.74 | 15.78 | 15.78 | 1,498,943 |
|
Feb 6, 2026
|
15.79 | 16.48 | 15.71 | 16.29 | 16.29 | 2,183,478 |
|
Feb 5, 2026
|
15.69 | 15.95 | 15.58 | 15.89 | 15.89 | 1,550,833 |
|
Feb 4, 2026
|
15.07 | 15.58 | 15.04 | 15.54 | 15.54 | 1,310,359 |
|
Feb 3, 2026
|
14.89 | 15.20 | 14.66 | 15.08 | 15.08 | 1,541,027 |
|
Feb 2, 2026
|
14.89 | 15.08 | 14.85 | 14.86 | 14.86 | 1,742,578 |
|
Jan 30, 2026
|
14.75 | 15.12 | 14.75 | 14.99 | 14.99 | 2,134,492 |
|
Jan 29, 2026
|
14.90 | 15.50 | 14.90 | 15.03 | 15.03 | 1,701,427 |
|
Jan 28, 2026
|
14.62 | 15.09 | 14.45 | 14.85 | 14.85 | 1,494,208 |
|
Jan 27, 2026
|
15.30 | 15.37 | 14.70 | 14.70 | 14.70 | 2,157,560 |
|
Jan 26, 2026
|
14.20 | 15.48 | 14.20 | 15.34 | 15.34 | 2,534,016 |
|
Jan 23, 2026
|
13.86 | 14.22 | 13.86 | 14.22 | 14.22 | 1,776,928 |
|
Jan 22, 2026
|
14.10 | 14.21 | 13.88 | 13.93 | 13.93 | 1,742,231 |
|
Jan 21, 2026
|
14.15 | 14.44 | 14.07 | 14.07 | 14.07 | 1,950,318 |
|
Jan 20, 2026
|
14.27 | 14.48 | 14.21 | 14.31 | 14.31 | 2,215,492 |
|
Jan 19, 2026
|
14.25 | 14.51 | 14.19 | 14.42 | 14.42 | 1,947,671 |
|
Jan 16, 2026
|
14.10 | 14.48 | 14.10 | 14.36 | 14.36 | 2,450,317 |
|
Jan 15, 2026
|
14.00 | 14.02 | 13.79 | 14.02 | 14.02 | 2,415,633 |
|
Jan 14, 2026
|
13.19 | 13.88 | 13.17 | 13.84 | 13.84 | 2,844,448 |
|
Jan 13, 2026
|
13.10 | 13.19 | 12.89 | 13.19 | 13.19 | 2,333,275 |
|
Jan 12, 2026
|
13.00 | 13.16 | 12.96 | 13.06 | 13.06 | 2,509,553 |
|
Jan 9, 2026
|
13.16 | 13.31 | 13.04 | 13.04 | 13.04 | 3,591,076 |
|
Jan 8, 2026
|
13.05 | 13.14 | 12.93 | 13.06 | 13.06 | 2,223,880 |
|
Jan 7, 2026
|
13.07 | 13.10 | 12.95 | 13.05 | 13.05 | 2,955,940 |
|
Jan 6, 2026
|
12.88 | 13.07 | 12.74 | 13.07 | 13.07 | 3,186,964 |
|
Jan 5, 2026
|
13.31 | 13.35 | 12.92 | 12.98 | 12.98 | 3,159,233 |
|
Jan 2, 2026
|
13.58 | 13.69 | 13.30 | 13.30 | 13.30 | 2,266,282 |
|
Dec 31, 2025
|
13.49 | 13.62 | 13.42 | 13.62 | 13.62 | 862,939 |
|
Dec 30, 2025
|
13.31 | 13.51 | 13.29 | 13.46 | 13.46 | 1,883,952 |
|
Dec 29, 2025
|
13.34 | 13.48 | 13.31 | 13.36 | 13.36 | 2,331,846 |
|
Dec 24, 2025
|
13.30 | 13.50 | 13.25 | 13.46 | 13.46 | 542,233 |
|
Dec 23, 2025
|
13.46 | 13.47 | 13.29 | 13.31 | 13.31 | 1,516,098 |
|
Dec 22, 2025
|
13.55 | 13.56 | 13.40 | 13.48 | 13.48 | 3,428,154 |
|
Dec 19, 2025
|
13.86 | 13.86 | 13.56 | 13.59 | 13.59 | 5,081,707 |
|
Dec 18, 2025
|
13.51 | 13.72 | 13.49 | 13.63 | 13.63 | 3,172,556 |
|
Dec 17, 2025
|
13.89 | 13.96 | 13.64 | 13.64 | 13.64 | 4,382,030 |
|
Dec 16, 2025
|
13.80 | 13.99 | 13.66 | 13.78 | 13.78 | 6,446,226 |
|
Dec 15, 2025
|
13.37 | 14.50 | 13.35 | 14.24 | 14.24 | 5,617,529 |
|
Dec 12, 2025
|
13.30 | 13.51 | 13.16 | 13.36 | 13.36 | 6,552,529 |
|
Dec 11, 2025
|
12.82 | 13.66 | 12.79 | 13.55 | 13.55 | 10,653,674 |
|
Dec 10, 2025
|
12.50 | 12.94 | 12.25 | 12.94 | 12.94 | 27,231,097 |
|
Dec 9, 2025
|
13.00 | 13.04 | 12.47 | 12.57 | 12.57 | 18,478,107 |
|
Dec 8, 2025
|
12.20 | 13.09 | 12.15 | 12.97 | 12.97 | 26,871,506 |
