Tel Aviv - Delayed Quote
ILA
NICE Ltd. (NICE.TA)
35,390.00
-260.00
(-0.73%)
At close: October 30 at 1:46:28 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
|
35,650.00 | 36,150.00 | 35,390.00 | 35,390.00 | 35,390.00 | 68,943 |
|
Oct 29, 2026
|
35,980.00 | 36,400.00 | 35,260.00 | 35,650.00 | 35,650.00 | 191,130 |
|
Oct 28, 2026
|
37,220.00 | 37,930.00 | 36,610.00 | 37,020.00 | 37,020.00 | 155,717 |
|
Oct 26, 2026
|
37,440.00 | 38,180.00 | 37,210.00 | 37,750.00 | 37,750.00 | 195,938 |
|
Oct 23, 2026
|
36,440.00 | 36,570.00 | 35,740.00 | 35,880.00 | 35,880.00 | 105,623 |
|
Oct 22, 2026
|
35,280.00 | 36,310.00 | 35,190.00 | 36,260.00 | 36,260.00 | 82,365 |
|
Oct 21, 2026
|
35,750.00 | 36,130.00 | 35,100.00 | 35,710.00 | 35,710.00 | 82,821 |
|
Oct 20, 2026
|
35,510.00 | 36,820.00 | 35,260.00 | 36,400.00 | 36,400.00 | 97,124 |
|
Oct 19, 2026
|
35,400.00 | 35,630.00 | 34,500.00 | 35,100.00 | 35,100.00 | 91,547 |
|
Oct 16, 2026
|
35,910.00 | 36,300.00 | 35,510.00 | 35,820.00 | 35,820.00 | 60,895 |
|
Oct 15, 2026
|
34,400.00 | 35,440.00 | 33,800.00 | 35,220.00 | 35,220.00 | 93,643 |
|
Oct 14, 2026
|
35,610.00 | 35,780.00 | 34,500.00 | 34,690.00 | 34,690.00 | 126,338 |
|
Oct 13, 2026
|
35,520.00 | 36,840.00 | 34,810.00 | 36,170.00 | 36,170.00 | 118,245 |
|
Oct 12, 2026
|
35,890.00 | 36,950.00 | 35,820.00 | 35,920.00 | 35,920.00 | 117,186 |
|
Oct 9, 2026
|
35,700.00 | 36,100.00 | 35,550.00 | 35,890.00 | 35,890.00 | 37,540 |
|
Oct 8, 2026
|
35,520.00 | 36,300.00 | 35,440.00 | 35,700.00 | 35,700.00 | 127,179 |
|
Oct 7, 2026
|
34,990.00 | 35,950.00 | 34,810.00 | 35,520.00 | 35,520.00 | 110,670 |
|
Oct 6, 2026
|
35,560.00 | 36,330.00 | 35,340.00 | 35,620.00 | 35,620.00 | 140,364 |
|
Oct 5, 2026
|
35,200.00 | 35,800.00 | 34,650.00 | 35,040.00 | 35,040.00 | 123,076 |
|
Oct 1, 2026
|
34,360.00 | 35,280.00 | 34,280.00 | 35,030.00 | 35,030.00 | 108,931 |
|
Sep 30, 2026
|
32,720.00 | 33,590.00 | 32,550.00 | 32,920.00 | 32,920.00 | 85,206 |
|
Sep 29, 2026
|
33,560.00 | 34,130.00 | 33,310.00 | 33,310.00 | 33,310.00 | 59,962 |
|
Sep 28, 2026
|
34,300.00 | 34,660.00 | 34,090.00 | 34,480.00 | 34,480.00 | 54,998 |
|
Sep 24, 2026
|
35,460.00 | 36,000.00 | 34,640.00 | 35,170.00 | 35,170.00 | 205,957 |
|
Sep 23, 2026
|
35,640.00 | 38,720.00 | 34,950.00 | 36,310.00 | 36,310.00 | 446,873 |
|
Sep 22, 2026
|
34,370.00 | 35,940.00 | 33,930.00 | 35,710.00 | 35,710.00 | 214,432 |
|
Sep 17, 2026
|
32,100.00 | 33,020.00 | 31,920.00 | 32,710.00 | 32,710.00 | 215,304 |
|
Sep 16, 2026
|
31,430.00 | 31,520.00 | 30,800.00 | 30,860.00 | 30,860.00 | 86,048 |
|
Sep 15, 2026
|
32,120.00 | 32,650.00 | 31,560.00 | 31,560.00 | 31,560.00 | 146,758 |
|
Sep 14, 2026
|
30,320.00 | 31,750.00 | 30,320.00 | 31,750.00 | 31,750.00 | 168,281 |
|
Sep 10, 2026
|
30,100.00 | 30,250.00 | 29,710.00 | 30,060.00 | 30,060.00 | 71,157 |
|
Sep 9, 2026
|
30,350.00 | 30,980.00 | 30,100.00 | 30,560.00 | 30,560.00 | 86,790 |
|
Sep 8, 2026
|
31,300.00 | 31,540.00 | 30,420.00 | 30,510.00 | 30,510.00 | 102,743 |
|
Sep 7, 2026
|
31,550.00 | 31,710.00 | 30,910.00 | 31,200.00 | 31,200.00 | 103,524 |
|
Sep 4, 2026
|
32,600.00 | 32,790.00 | 32,320.00 | 32,450.00 | 32,450.00 | 34,989 |
|
Sep 3, 2026
|
32,260.00 | 33,470.00 | 32,260.00 | 33,100.00 | 33,100.00 | 84,967 |
|
Sep 2, 2026
|
32,140.00 | 32,780.00 | 31,610.00 | 32,260.00 | 32,260.00 | 84,705 |
|
Sep 1, 2026
|
32,470.00 | 33,240.00 | 32,000.00 | 32,830.00 | 32,830.00 | 100,368 |
|
Aug 31, 2026
|
32,250.00 | 33,050.00 | 32,100.00 | 32,680.00 | 32,680.00 | 212,176 |
|
Aug 28, 2026
|
30,840.00 | 31,350.00 | 30,830.00 | 31,050.00 | 31,050.00 | 153,413 |
|
Aug 27, 2026
|
30,500.00 | 31,640.00 | 30,500.00 | 31,410.00 | 31,410.00 | 120,966 |
|
Aug 26, 2026
|
29,760.00 | 30,220.00 | 29,310.00 | 29,950.00 | 29,950.00 | 81,092 |
|
Aug 25, 2026
|
30,120.00 | 30,300.00 | 29,260.00 | 29,600.00 | 29,600.00 | 52,970 |
|
Aug 24, 2026
|
29,930.00 | 30,520.00 | 29,810.00 | 30,450.00 | 30,450.00 | 101,566 |
|
Aug 21, 2026
|
29,980.00 | 29,980.00 | 29,540.00 | 29,930.00 | 29,930.00 | 80,519 |
|
Aug 20, 2026
|
29,750.00 | 30,180.00 | 29,580.00 | 29,900.00 | 29,900.00 | 164,756 |
|
Aug 19, 2026
|
29,690.00 | 30,130.00 | 29,130.00 | 30,060.00 | 30,060.00 | 121,857 |
|
Aug 18, 2026
|
29,050.00 | 30,060.00 | 28,920.00 | 30,060.00 | 30,060.00 | 97,093 |
|
Aug 17, 2026
|
30,300.00 | 30,300.00 | 29,230.00 | 29,640.00 | 29,640.00 | 117,594 |
|
Aug 14, 2026
|
31,170.00 | 31,650.00 | 31,100.00 | 31,570.00 | 31,570.00 | 86,229 |
|
Aug 13, 2026
|
29,330.00 | 30,320.00 | 29,270.00 | 29,650.00 | 29,650.00 | 106,009 |
|
Aug 12, 2026
|
30,120.00 | 30,490.00 | 29,090.00 | 29,090.00 | 29,090.00 | 112,377 |
|
Aug 11, 2026
|
30,450.00 | 30,810.00 | 30,150.00 | 30,810.00 | 30,810.00 | 97,009 |
|
Aug 10, 2026
|
30,370.00 | 30,800.00 | 29,950.00 | 30,670.00 | 30,670.00 | 176,962 |
|
Aug 7, 2026
|
29,410.00 | 29,680.00 | 29,240.00 | 29,300.00 | 29,300.00 | 69,933 |
|
Aug 6, 2026
|
29,650.00 | 30,040.00 | 28,790.00 | 29,540.00 | 29,540.00 | 726,429 |
|
Aug 5, 2026
|
30,300.00 | 31,790.00 | 28,040.00 | 28,930.00 | 28,930.00 | 470,516 |
|
Aug 4, 2026
|
30,460.00 | 30,750.00 | 29,570.00 | 30,720.00 | 30,720.00 | 231,978 |
|
Aug 3, 2026
|
30,030.00 | 31,530.00 | 30,030.00 | 30,790.00 | 30,790.00 | 188,909 |
|
Jul 31, 2026
|
29,730.00 | 29,970.00 | 29,340.00 | 29,750.00 | 29,750.00 | 128,554 |
|
Jul 30, 2026
|
32,450.00 | 32,450.00 | 29,670.00 | 29,670.00 | 29,670.00 | 181,567 |
|
Jul 29, 2026
|
30,800.00 | 32,320.00 | 30,480.00 | 32,320.00 | 32,320.00 | 291,961 |
|
Jul 28, 2026
|
29,090.00 | 30,550.00 | 28,830.00 | 30,550.00 | 30,550.00 | 173,757 |
|
Jul 27, 2026
|
27,850.00 | 28,510.00 | 27,550.00 | 28,510.00 | 28,510.00 | 295,027 |
|
Jul 24, 2026
|
26,300.00 | 26,700.00 | 26,300.00 | 26,600.00 | 26,600.00 | 180,449 |
|
Jul 22, 2026
|
28,610.00 | 28,790.00 | 27,070.00 | 27,340.00 | 27,340.00 | 234,453 |
|
Jul 21, 2026
|
30,610.00 | 30,870.00 | 29,180.00 | 29,180.00 | 29,180.00 | 187,554 |
|
Jul 20, 2026
|
30,380.00 | 30,650.00 | 29,910.00 | 30,100.00 | 30,100.00 | 102,032 |
|
Jul 17, 2026
|
30,300.00 | 30,580.00 | 29,830.00 | 30,060.00 | 30,060.00 | 72,643 |
|
Jul 16, 2026
|
30,540.00 | 30,910.00 | 29,990.00 | 30,190.00 | 30,190.00 | 130,144 |
|
Jul 15, 2026
|
30,330.00 | 31,360.00 | 30,330.00 | 31,250.00 | 31,250.00 | 118,983 |
|
Jul 14, 2026
|
31,000.00 | 31,200.00 | 29,560.00 | 30,570.00 | 30,570.00 | 136,298 |
|
Jul 13, 2026
|
30,040.00 | 31,430.00 | 30,040.00 | 30,850.00 | 30,850.00 | 161,926 |
|
Jul 10, 2026
|
29,330.00 | 29,940.00 | 29,330.00 | 29,890.00 | 29,890.00 | 75,877 |
|
Jul 9, 2026
|
29,410.00 | 29,630.00 | 28,350.00 | 29,020.00 | 29,020.00 | 129,116 |
|
Jul 8, 2026
|
29,650.00 | 29,830.00 | 29,060.00 | 29,410.00 | 29,410.00 | 220,032 |
|
Jul 7, 2026
|
29,310.00 | 30,040.00 | 29,310.00 | 29,940.00 | 29,940.00 | 236,647 |
|
Jul 6, 2026
|
28,790.00 | 29,160.00 | 28,480.00 | 28,820.00 | 28,820.00 | 90,025 |
|
Jul 3, 2026
|
29,180.00 | 29,240.00 | 28,500.00 | 28,710.00 | 28,710.00 | 47,122 |
|
Jul 2, 2026
|
28,570.00 | 28,990.00 | 28,220.00 | 28,950.00 | 28,950.00 | 127,868 |
|
Jul 1, 2026
|
27,000.00 | 28,730.00 | 27,000.00 | 28,570.00 | 28,570.00 | 177,873 |
|
Jun 30, 2026
|
27,180.00 | 27,380.00 | 26,760.00 | 26,760.00 | 26,760.00 | 195,589 |
|
Jun 29, 2026
|
27,650.00 | 28,130.00 | 27,110.00 | 27,440.00 | 27,440.00 | 337,558 |
|
Jun 26, 2026
|
26,230.00 | 26,230.00 | 26,230.00 | 26,230.00 | 26,230.00 | - |
|
Jun 25, 2026
|
25,890.00 | 26,230.00 | 25,460.00 | 26,230.00 | 26,230.00 | 195,966 |
|
Jun 24, 2026
|
26,160.00 | 26,570.00 | 25,790.00 | 26,250.00 | 26,250.00 | 219,841 |
|
Jun 23, 2026
|
24,550.00 | 25,530.00 | 24,550.00 | 25,290.00 | 25,290.00 | 212,878 |
|
Jun 22, 2026
|
24,640.00 | 25,690.00 | 24,530.00 | 25,400.00 | 25,400.00 | 191,239 |
|
Jun 19, 2026
|
24,920.00 | 24,950.00 | 24,460.00 | 24,620.00 | 24,620.00 | 315,345 |
|
Jun 18, 2026
|
24,500.00 | 25,090.00 | 24,260.00 | 24,650.00 | 24,650.00 | 241,099 |
|
Jun 17, 2026
|
25,420.00 | 25,660.00 | 24,780.00 | 25,150.00 | 25,150.00 | 219,344 |
|
Jun 16, 2026
|
24,980.00 | 25,700.00 | 24,730.00 | 25,160.00 | 25,160.00 | 230,564 |
|
Jun 15, 2026
|
25,700.00 | 26,210.00 | 25,570.00 | 25,660.00 | 25,660.00 | 280,846 |
|
Jun 12, 2026
|
25,800.00 | 25,850.00 | 25,160.00 | 25,230.00 | 25,230.00 | 226,591 |
|
Jun 11, 2026
|
26,350.00 | 26,450.00 | 25,130.00 | 25,660.00 | 25,660.00 | 297,971 |
|
Jun 10, 2026
|
25,950.00 | 26,430.00 | 25,580.00 | 26,020.00 | 26,020.00 | 225,924 |
|
Jun 9, 2026
|
26,710.00 | 26,950.00 | 26,080.00 | 26,480.00 | 26,480.00 | 177,155 |
|
Jun 8, 2026
|
27,400.00 | 27,460.00 | 26,740.00 | 27,210.00 | 27,210.00 | 338,938 |
|
Jun 5, 2026
|
27,000.00 | 27,100.00 | 26,710.00 | 26,830.00 | 26,830.00 | 147,260 |
|
Jun 4, 2026
|
27,300.00 | 28,070.00 | 27,090.00 | 27,830.00 | 27,830.00 | 314,312 |
|
Jun 3, 2026
|
27,420.00 | 27,970.00 | 27,000.00 | 27,040.00 | 27,040.00 | 310,619 |
|
Jun 2, 2026
|
28,100.00 | 28,220.00 | 27,260.00 | 27,440.00 | 27,440.00 | 476,750 |
|
Jun 1, 2026
|
25,700.00 | 28,070.00 | 25,700.00 | 27,700.00 | 27,700.00 | 530,559 |
|
May 29, 2026
|
25,280.00 | 25,410.00 | 25,010.00 | 25,010.00 | 25,010.00 | 4,726,223 |
|
May 28, 2026
|
25,420.00 | 25,840.00 | 24,970.00 | 25,790.00 | 25,790.00 | 612,773 |
|
May 27, 2026
|
26,400.00 | 26,530.00 | 26,020.00 | 26,410.00 | 26,410.00 | 433,592 |
|
May 26, 2026
|
26,500.00 | 27,400.00 | 26,500.00 | 27,400.00 | 27,400.00 | 341,771 |
|
May 25, 2026
|
27,100.00 | 27,300.00 | 26,860.00 | 27,300.00 | 27,300.00 | 178,871 |
|
May 20, 2026
|
27,500.00 | 27,500.00 | 26,470.00 | 26,730.00 | 26,730.00 | 365,458 |
|
May 19, 2026
|
26,610.00 | 28,070.00 | 26,360.00 | 27,570.00 | 27,570.00 | 271,151 |
|
May 18, 2026
|
25,910.00 | 26,820.00 | 25,390.00 | 26,610.00 | 26,610.00 | 278,928 |
|
May 15, 2026
|
25,140.00 | 25,320.00 | 24,800.00 | 25,110.00 | 25,110.00 | 172,836 |
|
May 14, 2026
|
24,700.00 | 25,510.00 | 24,700.00 | 25,460.00 | 25,460.00 | 186,873 |
|
May 13, 2026
|
25,040.00 | 25,290.00 | 24,440.00 | 24,970.00 | 24,970.00 | 419,471 |
|
May 12, 2026
|
26,260.00 | 26,370.00 | 25,430.00 | 25,460.00 | 25,460.00 | 413,832 |
|
May 11, 2026
|
27,060.00 | 27,080.00 | 26,190.00 | 26,500.00 | 26,500.00 | 272,992 |
|
May 8, 2026
|
28,160.00 | 28,250.00 | 27,300.00 | 27,540.00 | 27,540.00 | 193,655 |
|
May 7, 2026
|
28,120.00 | 28,810.00 | 28,120.00 | 28,700.00 | 28,700.00 | 607,528 |
|
May 6, 2026
|
36,020.00 | 36,990.00 | 28,720.00 | 29,250.00 | 29,250.00 | 665,650 |
|
May 5, 2026
|
36,600.00 | 36,810.00 | 35,680.00 | 36,020.00 | 36,020.00 | 197,535 |
|
May 4, 2026
|
35,300.00 | 37,250.00 | 35,200.00 | 37,250.00 | 37,250.00 | 574,336 |
|
May 1, 2026
|
30,420.00 | 31,040.00 | 30,400.00 | 30,710.00 | 30,710.00 | 119,402 |
|
Apr 30, 2026
|
30,000.00 | 30,400.00 | 29,460.00 | 29,760.00 | 29,760.00 | 204,695 |
|
Apr 29, 2026
|
30,100.00 | 30,480.00 | 29,870.00 | 30,220.00 | 30,220.00 | 118,371 |
|
Apr 28, 2026
|
29,900.00 | 30,540.00 | 29,570.00 | 30,220.00 | 30,220.00 | 285,150 |
|
Apr 27, 2026
|
29,680.00 | 30,590.00 | 29,610.00 | 30,330.00 | 30,330.00 | 242,668 |
|
Apr 24, 2026
|
29,300.00 | 29,550.00 | 28,450.00 | 28,750.00 | 28,750.00 | 332,628 |
|
Apr 23, 2026
|
31,160.00 | 31,820.00 | 29,590.00 | 29,820.00 | 29,820.00 | 321,899 |
|
Apr 20, 2026
|
30,870.00 | 31,770.00 | 30,660.00 | 31,360.00 | 31,360.00 | 205,594 |
|
Apr 17, 2026
|
31,330.00 | 31,990.00 | 31,330.00 | 31,650.00 | 31,650.00 | 115,718 |
|
Apr 16, 2026
|
30,480.00 | 31,660.00 | 30,450.00 | 31,330.00 | 31,330.00 | 153,723 |
|
Apr 15, 2026
|
30,280.00 | 30,870.00 | 30,030.00 | 30,260.00 | 30,260.00 | 228,063 |
|
Apr 14, 2026
|
31,020.00 | 31,860.00 | 30,910.00 | 30,930.00 | 30,930.00 | 242,534 |
|
Apr 13, 2026
|
29,500.00 | 30,170.00 | 29,150.00 | 30,170.00 | 30,170.00 | 454,552 |
|
Apr 10, 2026
|
32,100.00 | 32,180.00 | 30,920.00 | 31,460.00 | 31,460.00 | 163,063 |
|
Apr 9, 2026
|
34,100.00 | 34,220.00 | 31,720.00 | 32,300.00 | 32,300.00 | 310,127 |
|
Apr 6, 2026
|
35,310.00 | 35,520.00 | 35,020.00 | 35,420.00 | 35,420.00 | 79,059 |
|
Apr 3, 2026
|
35,500.00 | 35,690.00 | 34,910.00 | 35,300.00 | 35,300.00 | 84,608 |
|
Mar 31, 2026
|
34,220.00 | 34,980.00 | 34,140.00 | 34,690.00 | 34,690.00 | 198,345 |
|
Mar 30, 2026
|
33,860.00 | 34,690.00 | 33,620.00 | 34,220.00 | 34,220.00 | 335,154 |
|
Mar 27, 2026
|
33,970.00 | 34,670.00 | 33,600.00 | 33,780.00 | 33,780.00 | 199,860 |
|
Mar 26, 2026
|
34,030.00 | 35,140.00 | 33,910.00 | 34,690.00 | 34,690.00 | 121,166 |
|
Mar 25, 2026
|
34,300.00 | 35,000.00 | 33,460.00 | 33,460.00 | 33,460.00 | 219,713 |
|
Mar 24, 2026
|
36,210.00 | 36,790.00 | 34,340.00 | 34,640.00 | 34,640.00 | 199,802 |
|
Mar 23, 2026
|
36,910.00 | 37,520.00 | 36,870.00 | 37,040.00 | 37,040.00 | 150,533 |
|
Mar 20, 2026
|
36,990.00 | 37,170.00 | 36,500.00 | 36,500.00 | 36,500.00 | 189,927 |
|
Mar 19, 2026
|
36,160.00 | 37,740.00 | 36,120.00 | 37,350.00 | 37,350.00 | 121,633 |
|
Mar 18, 2026
|
36,640.00 | 36,970.00 | 36,200.00 | 36,610.00 | 36,610.00 | 147,193 |
|
Mar 17, 2026
|
36,730.00 | 37,590.00 | 36,340.00 | 37,380.00 | 37,380.00 | 101,257 |
|
Mar 16, 2026
|
37,270.00 | 37,560.00 | 36,280.00 | 36,910.00 | 36,910.00 | 128,825 |
|
Mar 13, 2026
|
37,000.00 | 37,310.00 | 36,880.00 | 37,260.00 | 37,260.00 | 64,154 |
|
Mar 12, 2026
|
37,500.00 | 38,340.00 | 37,020.00 | 37,800.00 | 37,800.00 | 165,779 |
|
Mar 11, 2026
|
38,030.00 | 38,880.00 | 37,360.00 | 37,360.00 | 37,360.00 | 173,684 |
|
Mar 10, 2026
|
38,880.00 | 39,080.00 | 37,130.00 | 37,600.00 | 37,600.00 | 152,554 |
|
Mar 9, 2026
|
39,120.00 | 39,700.00 | 38,360.00 | 39,050.00 | 39,050.00 | 422,137 |
|
Mar 6, 2026
|
39,790.00 | 40,570.00 | 39,520.00 | 40,170.00 | 40,170.00 | 217,724 |
|
Mar 5, 2026
|
39,400.00 | 41,700.00 | 39,210.00 | 41,420.00 | 41,420.00 | 267,098 |
|
Mar 4, 2026
|
38,390.00 | 39,600.00 | 38,310.00 | 39,150.00 | 39,150.00 | 376,669 |
|
Mar 2, 2026
|
36,700.00 | 36,750.00 | 36,020.00 | 36,460.00 | 36,460.00 | 206,992 |
|
Feb 27, 2026
|
36,080.00 | 36,400.00 | 35,320.00 | 35,500.00 | 35,500.00 | 326,555 |
|
Feb 26, 2026
|
34,020.00 | 35,440.00 | 33,590.00 | 35,090.00 | 35,090.00 | 247,098 |
|
Feb 25, 2026
|
35,390.00 | 35,490.00 | 34,520.00 | 34,920.00 | 34,920.00 | 175,185 |
|
Feb 24, 2026
|
35,730.00 | 36,120.00 | 35,110.00 | 35,590.00 | 35,590.00 | 169,676 |
|
Feb 23, 2026
|
36,600.00 | 37,340.00 | 36,260.00 | 36,630.00 | 36,630.00 | 235,326 |
|
Feb 20, 2026
|
35,200.00 | 36,380.00 | 35,120.00 | 36,050.00 | 36,050.00 | 348,393 |
|
Feb 19, 2026
|
30,600.00 | 34,850.00 | 30,500.00 | 34,200.00 | 34,200.00 | 579,346 |
|
Feb 18, 2026
|
29,300.00 | 30,120.00 | 29,200.00 | 30,100.00 | 30,100.00 | 170,465 |
|
Feb 17, 2026
|
30,800.00 | 31,620.00 | 30,670.00 | 30,700.00 | 30,700.00 | 231,779 |
|
Feb 16, 2026
|
32,010.00 | 32,330.00 | 30,940.00 | 31,000.00 | 31,000.00 | 168,386 |
|
Feb 13, 2026
|
32,320.00 | 32,550.00 | 31,450.00 | 31,920.00 | 31,920.00 | 175,740 |
|
Feb 12, 2026
|
34,000.00 | 34,070.00 | 33,170.00 | 33,300.00 | 33,300.00 | 251,675 |
|
Feb 11, 2026
|
35,600.00 | 35,620.00 | 33,410.00 | 33,510.00 | 33,510.00 | 156,013 |
|
Feb 10, 2026
|
34,240.00 | 35,550.00 | 34,240.00 | 35,200.00 | 35,200.00 | 107,106 |
|
Feb 9, 2026
|
34,560.00 | 34,930.00 | 34,000.00 | 34,150.00 | 34,150.00 | 205,289 |
|
Feb 6, 2026
|
34,230.00 | 34,290.00 | 33,630.00 | 33,900.00 | 33,900.00 | 178,359 |
|
Feb 5, 2026
|
34,600.00 | 34,750.00 | 33,800.00 | 34,490.00 | 34,490.00 | 594,383 |
|
Feb 4, 2026
|
33,820.00 | 33,820.00 | 32,450.00 | 33,550.00 | 33,550.00 | 158,967 |
|
Feb 3, 2026
|
33,890.00 | 34,030.00 | 33,180.00 | 33,490.00 | 33,490.00 | 126,388 |
|
Feb 2, 2026
|
32,930.00 | 33,580.00 | 32,750.00 | 33,310.00 | 33,310.00 | 127,729 |
|
Jan 30, 2026
|
33,150.00 | 33,400.00 | 32,970.00 | 33,110.00 | 33,110.00 | 121,703 |
|
Jan 29, 2026
|
34,390.00 | 34,640.00 | 32,930.00 | 33,350.00 | 33,350.00 | 180,816 |
|
Jan 28, 2026
|
34,850.00 | 35,210.00 | 34,700.00 | 34,950.00 | 34,950.00 | 181,636 |
|
Jan 27, 2026
|
36,080.00 | 36,390.00 | 35,300.00 | 35,440.00 | 35,440.00 | 104,120 |
|
Jan 26, 2026
|
35,910.00 | 36,600.00 | 35,600.00 | 36,310.00 | 36,310.00 | 132,777 |
|
Jan 23, 2026
|
35,110.00 | 35,320.00 | 34,730.00 | 34,930.00 | 34,930.00 | 235,381 |
|
Jan 22, 2026
|
35,780.00 | 36,300.00 | 35,380.00 | 36,100.00 | 36,100.00 | 122,256 |
|
Jan 21, 2026
|
35,640.00 | 36,130.00 | 35,110.00 | 35,600.00 | 35,600.00 | 149,947 |
|
Jan 20, 2026
|
34,510.00 | 35,620.00 | 34,140.00 | 35,260.00 | 35,260.00 | 111,288 |
|
Jan 19, 2026
|
34,970.00 | 35,250.00 | 34,070.00 | 34,520.00 | 34,520.00 | 113,557 |
|
Jan 16, 2026
|
36,100.00 | 36,470.00 | 35,870.00 | 36,410.00 | 36,410.00 | 101,089 |
|
Jan 15, 2026
|
36,390.00 | 36,390.00 | 35,730.00 | 35,860.00 | 35,860.00 | 144,548 |
|
Jan 14, 2026
|
36,500.00 | 36,930.00 | 36,380.00 | 36,870.00 | 36,870.00 | 154,014 |
|
Jan 13, 2026
|
36,450.00 | 37,060.00 | 36,260.00 | 36,600.00 | 36,600.00 | 128,202 |
|
Jan 12, 2026
|
36,550.00 | 36,930.00 | 36,030.00 | 36,390.00 | 36,390.00 | 109,829 |
|
Jan 9, 2026
|
37,260.00 | 37,550.00 | 36,950.00 | 36,950.00 | 36,950.00 | 56,686 |
|
Jan 8, 2026
|
36,830.00 | 37,390.00 | 36,580.00 | 37,200.00 | 37,200.00 | 99,631 |
|
Jan 7, 2026
|
37,050.00 | 37,390.00 | 36,880.00 | 37,080.00 | 37,080.00 | 123,679 |
|
Jan 6, 2026
|
36,330.00 | 37,300.00 | 36,270.00 | 37,300.00 | 37,300.00 | 121,455 |
|
Jan 5, 2026
|
35,900.00 | 36,360.00 | 35,630.00 | 36,240.00 | 36,240.00 | 166,628 |
|
Jan 1, 2026
|
35,710.00 | 36,700.00 | 35,710.00 | 36,330.00 | 36,330.00 | 59,120 |
|
Dec 31, 2025
|
36,060.00 | 36,170.00 | 35,590.00 | 35,710.00 | 35,710.00 | 121,866 |
|
Dec 30, 2025
|
36,200.00 | 36,320.00 | 35,830.00 | 36,060.00 | 36,060.00 | 107,576 |
|
Dec 29, 2025
|
35,540.00 | 36,390.00 | 35,300.00 | 36,350.00 | 36,350.00 | 146,733 |
|
Dec 25, 2025
|
35,900.00 | 36,050.00 | 34,980.00 | 35,500.00 | 35,500.00 | 154,989 |
|
Dec 24, 2025
|
35,500.00 | 36,220.00 | 35,470.00 | 36,170.00 | 36,170.00 | 116,353 |
|
Dec 23, 2025
|
35,250.00 | 36,140.00 | 35,110.00 | 35,280.00 | 35,280.00 | 186,620 |
|
Dec 22, 2025
|
35,100.00 | 35,690.00 | 34,640.00 | 35,690.00 | 35,690.00 | 170,976 |
|
Dec 18, 2025
|
35,330.00 | 35,530.00 | 34,970.00 | 35,530.00 | 35,530.00 | 300,387 |
|
Dec 17, 2025
|
34,520.00 | 35,280.00 | 34,280.00 | 35,280.00 | 35,280.00 | 134,771 |
|
Dec 16, 2025
|
34,000.00 | 34,520.00 | 33,510.00 | 34,520.00 | 34,520.00 | 150,770 |
|
Dec 15, 2025
|
35,700.00 | 35,750.00 | 34,550.00 | 34,630.00 | 34,630.00 | 153,580 |
|
Dec 11, 2025
|
34,720.00 | 35,450.00 | 34,680.00 | 35,340.00 | 35,340.00 | 172,723 |
|
Dec 10, 2025
|
34,420.00 | 34,790.00 | 34,160.00 | 34,500.00 | 34,500.00 | 109,001 |
|
Dec 9, 2025
|
33,990.00 | 35,010.00 | 33,750.00 | 35,010.00 | 35,010.00 | 119,756 |
|
Dec 8, 2025
|
35,000.00 | 35,000.00 | 33,350.00 | 33,500.00 | 33,500.00 | 161,099 |
|
Dec 4, 2025
|
34,440.00 | 34,500.00 | 33,890.00 | 34,290.00 | 34,290.00 | 141,135 |
|
Dec 3, 2025
|
35,020.00 | 35,160.00 | 34,340.00 | 34,340.00 | 34,340.00 | 87,071 |
|
Dec 2, 2025
|
34,720.00 | 35,500.00 | 34,550.00 | 35,220.00 | 35,220.00 | 171,391 |
|
Dec 1, 2025
|
34,200.00 | 34,720.00 | 33,600.00 | 34,720.00 | 34,720.00 | 264,184 |
|
Nov 27, 2025
|
34,200.00 | 34,220.00 | 33,830.00 | 33,950.00 | 33,950.00 | 158,740 |
|
Nov 26, 2025
|
34,130.00 | 34,280.00 | 33,750.00 | 34,220.00 | 34,220.00 | 119,099 |
|
Nov 25, 2025
|
34,390.00 | 34,450.00 | 33,800.00 | 34,330.00 | 34,330.00 | 177,653 |
|
Nov 24, 2025
|
34,910.00 | 35,630.00 | 34,400.00 | 35,150.00 | 35,150.00 | 563,092 |
|
Nov 20, 2025
|
33,750.00 | 33,750.00 | 32,350.00 | 32,830.00 | 32,830.00 | 352,381 |
|
Nov 19, 2025
|
34,780.00 | 34,780.00 | 33,800.00 | 34,050.00 | 34,050.00 | 359,991 |
|
Nov 18, 2025
|
38,500.00 | 38,970.00 | 35,300.00 | 35,600.00 | 35,600.00 | 822,411 |
|
Nov 17, 2025
|
44,800.00 | 45,740.00 | 42,700.00 | 43,800.00 | 43,800.00 | 410,143 |
|
Nov 13, 2025
|
39,730.00 | 43,380.00 | 39,720.00 | 42,420.00 | 42,420.00 | 436,705 |
|
Nov 12, 2025
|
40,540.00 | 40,830.00 | 40,200.00 | 40,550.00 | 40,550.00 | 179,762 |
|
Nov 11, 2025
|
41,010.00 | 41,550.00 | 40,860.00 | 41,350.00 | 41,350.00 | 114,834 |
|
Nov 10, 2025
|
40,560.00 | 40,880.00 | 40,000.00 | 40,390.00 | 40,390.00 | 110,782 |
|
Nov 6, 2025
|
42,150.00 | 42,300.00 | 41,590.00 | 41,720.00 | 41,720.00 | 401,513 |
|
Nov 5, 2025
|
42,800.00 | 42,880.00 | 42,140.00 | 42,620.00 | 42,620.00 | 144,290 |
|
Nov 4, 2025
|
44,250.00 | 44,250.00 | 44,250.00 | 44,250.00 | 44,250.00 | - |
|
Nov 3, 2025
|
44,870.00 | 45,440.00 | 43,800.00 | 44,250.00 | 44,250.00 | 159,693 |
|
Oct 30, 2025
|
43,500.00 | 44,160.00 | 43,170.00 | 44,160.00 | 44,160.00 | 244,038 |
