XETRA - Delayed Quote
EUR
VanEck Quantum Computing UCITS ETF A USD Acc (QUTM.DE)
21.97
-1.22
(-5.26%)
At close: October 30 at 5:35:58 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
|
22.42 | 22.48 | 21.93 | 21.97 | 21.97 | 51,396 |
|
Oct 29, 2026
|
23.44 | 23.44 | 23.10 | 23.18 | 23.18 | 17,605 |
|
Oct 28, 2026
|
24.00 | 24.00 | 23.64 | 23.67 | 23.67 | 21,979 |
|
Oct 27, 2026
|
23.24 | 23.92 | 23.11 | 23.86 | 23.86 | 29,715 |
|
Oct 26, 2026
|
22.92 | 23.41 | 22.91 | 23.22 | 23.22 | 26,379 |
|
Oct 23, 2026
|
23.00 | 23.11 | 22.74 | 22.91 | 22.91 | 25,697 |
|
Oct 22, 2026
|
23.32 | 23.55 | 23.15 | 23.28 | 23.28 | 17,073 |
|
Oct 21, 2026
|
23.43 | 23.65 | 23.42 | 23.65 | 23.65 | 33,504 |
|
Oct 20, 2026
|
23.23 | 23.52 | 22.98 | 23.30 | 23.30 | 41,330 |
|
Oct 19, 2026
|
23.60 | 23.64 | 23.25 | 23.44 | 23.44 | 28,334 |
|
Oct 16, 2026
|
23.96 | 24.02 | 23.38 | 23.44 | 23.44 | 18,170 |
|
Oct 15, 2026
|
23.03 | 23.68 | 22.84 | 23.52 | 23.52 | 82,821 |
|
Oct 14, 2026
|
24.45 | 24.58 | 23.86 | 23.86 | 23.86 | 35,329 |
|
Oct 13, 2026
|
24.61 | 24.79 | 24.40 | 24.45 | 24.45 | 21,678 |
|
Oct 12, 2026
|
25.51 | 25.57 | 24.90 | 24.90 | 24.90 | 24,304 |
|
Oct 9, 2026
|
25.59 | 25.73 | 25.38 | 25.41 | 25.41 | 13,976 |
|
Oct 8, 2026
|
25.80 | 25.83 | 25.26 | 25.26 | 25.26 | 26,652 |
|
Oct 7, 2026
|
26.34 | 26.40 | 25.79 | 25.91 | 25.91 | 17,680 |
|
Oct 6, 2026
|
26.38 | 26.58 | 26.25 | 26.37 | 26.37 | 25,532 |
|
Oct 5, 2026
|
26.55 | 26.56 | 26.11 | 26.11 | 26.11 | 39,698 |
|
Oct 2, 2026
|
26.42 | 26.83 | 26.39 | 26.57 | 26.57 | 29,642 |
|
Oct 1, 2026
|
26.19 | 26.26 | 25.99 | 26.08 | 26.08 | 31,396 |
|
Sep 30, 2026
|
25.82 | 26.34 | 25.74 | 25.95 | 25.95 | 20,854 |
|
Sep 29, 2026
|
25.90 | 26.19 | 25.84 | 25.93 | 25.93 | 22,941 |
|
Sep 28, 2026
|
26.08 | 26.33 | 25.88 | 26.00 | 26.00 | 31,607 |
|
Sep 25, 2026
|
26.33 | 26.50 | 26.08 | 26.42 | 26.42 | 18,661 |
|
Sep 24, 2026
|
25.72 | 25.94 | 25.51 | 25.79 | 25.79 | 25,779 |
|
Sep 23, 2026
|
26.60 | 26.87 | 26.03 | 26.12 | 26.12 | 49,508 |
|
Sep 22, 2026
|
25.95 | 26.10 | 25.85 | 25.96 | 25.96 | 18,844 |
|
Sep 21, 2026
|
25.53 | 25.93 | 25.50 | 25.89 | 25.89 | 17,781 |
|
Sep 18, 2026
|
25.56 | 25.58 | 24.95 | 24.95 | 24.95 | 19,788 |
|
Sep 17, 2026
|
25.07 | 25.51 | 25.07 | 25.38 | 25.38 | 12,676 |
|
Sep 16, 2026
|
24.88 | 24.98 | 24.82 | 24.98 | 24.98 | 13,602 |
|
Sep 15, 2026
|
24.85 | 25.03 | 24.66 | 24.66 | 24.66 | 25,141 |
|
Sep 14, 2026
|
24.97 | 25.11 | 24.72 | 25.00 | 25.00 | 32,037 |
|
Sep 11, 2026
|
24.76 | 25.27 | 24.76 | 25.27 | 25.27 | 9,622 |
|
Sep 10, 2026
|
25.05 | 25.10 | 24.62 | 24.71 | 24.71 | 10,966 |
|
Sep 9, 2026
|
25.30 | 25.30 | 24.82 | 24.92 | 24.92 | 27,825 |
|
Sep 8, 2026
|
25.10 | 25.52 | 25.00 | 25.47 | 25.47 | 16,637 |
|
Sep 7, 2026
|
25.20 | 25.20 | 25.02 | 25.03 | 25.03 | 17,529 |
|
Sep 4, 2026
|
25.00 | 25.13 | 24.90 | 25.00 | 25.00 | 17,632 |
|
Sep 3, 2026
|
24.74 | 24.97 | 24.60 | 24.97 | 24.97 | 16,983 |
|
Sep 2, 2026
|
24.71 | 24.74 | 24.39 | 24.59 | 24.59 | 36,894 |
|
Sep 1, 2026
|
25.12 | 25.31 | 24.66 | 24.83 | 24.83 | 31,703 |
|
Aug 31, 2026
|
25.35 | 25.35 | 24.98 | 24.98 | 24.98 | 26,832 |
|
Aug 28, 2026
|
25.31 | 25.44 | 25.16 | 25.38 | 25.38 | 23,155 |
|
Aug 27, 2026
|
24.99 | 25.31 | 24.97 | 25.27 | 25.27 | 17,830 |
|
Aug 26, 2026
|
25.06 | 25.11 | 24.82 | 24.92 | 24.92 | 13,056 |
|
Aug 25, 2026
|
24.93 | 25.15 | 24.83 | 24.93 | 24.93 | 30,258 |
|
Aug 24, 2026
|
25.16 | 25.25 | 24.75 | 24.77 | 24.77 | 25,044 |
|
Aug 21, 2026
|
24.88 | 25.22 | 24.81 | 25.22 | 25.22 | 23,826 |
|
Aug 20, 2026
|
25.15 | 25.22 | 24.73 | 24.82 | 24.82 | 22,918 |
|
Aug 19, 2026
|
25.31 | 25.37 | 24.92 | 25.00 | 25.00 | 30,357 |
|
Aug 18, 2026
|
25.84 | 25.84 | 25.24 | 25.24 | 25.24 | 59,504 |
|
Aug 17, 2026
|
26.45 | 26.45 | 26.09 | 26.17 | 26.17 | 29,596 |
|
Aug 14, 2026
|
26.39 | 26.51 | 26.34 | 26.44 | 26.44 | 49,883 |
|
Aug 13, 2026
|
26.23 | 26.61 | 26.09 | 26.42 | 26.42 | 28,987 |
|
Aug 12, 2026
|
25.80 | 26.15 | 25.80 | 26.00 | 26.00 | 24,595 |
|
Aug 11, 2026
|
25.64 | 25.77 | 25.54 | 25.73 | 25.73 | 18,812 |
|
Aug 10, 2026
|
25.93 | 25.99 | 25.52 | 25.78 | 25.78 | 43,600 |
|
Aug 7, 2026
|
25.30 | 25.65 | 25.25 | 25.65 | 25.65 | 21,203 |
|
Aug 6, 2026
|
25.43 | 25.63 | 24.83 | 25.35 | 25.35 | 38,772 |
|
Aug 5, 2026
|
25.88 | 25.88 | 25.42 | 25.50 | 25.50 | 60,766 |
|
Aug 4, 2026
|
25.25 | 25.65 | 25.06 | 25.60 | 25.60 | 46,660 |
|
Aug 3, 2026
|
24.58 | 25.00 | 24.32 | 24.89 | 24.89 | 56,878 |
|
Jul 31, 2026
|
24.21 | 24.47 | 24.08 | 24.24 | 24.24 | 46,279 |
|
Jul 30, 2026
|
23.12 | 23.94 | 23.08 | 23.85 | 23.85 | 81,297 |
|
Jul 29, 2026
|
23.70 | 23.86 | 23.15 | 23.17 | 23.17 | 56,404 |
|
Jul 28, 2026
|
23.76 | 23.89 | 23.21 | 23.58 | 23.58 | 38,204 |
|
Jul 27, 2026
|
23.74 | 24.18 | 23.60 | 23.76 | 23.76 | 43,637 |
|
Jul 24, 2026
|
23.32 | 23.65 | 23.08 | 23.24 | 23.24 | 33,100 |
|
Jul 23, 2026
|
23.98 | 24.00 | 23.36 | 23.52 | 23.52 | 42,072 |
|
Jul 22, 2026
|
24.03 | 24.19 | 23.94 | 24.08 | 24.08 | 32,622 |
|
Jul 21, 2026
|
23.90 | 24.12 | 23.75 | 24.03 | 24.03 | 48,777 |
|
Jul 20, 2026
|
23.51 | 23.82 | 23.46 | 23.68 | 23.68 | 34,604 |
|
Jul 17, 2026
|
23.31 | 23.56 | 23.12 | 23.34 | 23.34 | 65,705 |
|
Jul 16, 2026
|
24.30 | 24.35 | 23.83 | 23.89 | 23.89 | 30,451 |
|
Jul 15, 2026
|
24.86 | 24.88 | 24.26 | 24.26 | 24.26 | 44,226 |
|
Jul 14, 2026
|
24.97 | 25.06 | 24.51 | 24.70 | 24.70 | 49,745 |
|
Jul 13, 2026
|
25.25 | 25.42 | 24.91 | 25.08 | 25.08 | 42,005 |
|
Jul 10, 2026
|
25.67 | 25.88 | 25.33 | 25.42 | 25.42 | 43,066 |
|
Jul 9, 2026
|
25.61 | 25.78 | 25.45 | 25.75 | 25.75 | 37,304 |
|
Jul 8, 2026
|
25.72 | 25.77 | 24.98 | 25.37 | 25.37 | 67,124 |
|
Jul 7, 2026
|
26.47 | 26.47 | 25.57 | 25.65 | 25.65 | 65,175 |
|
Jul 6, 2026
|
26.50 | 26.79 | 26.39 | 26.76 | 26.76 | 47,483 |
|
Jul 3, 2026
|
26.42 | 26.55 | 26.22 | 26.47 | 26.47 | 72,085 |
|
Jul 2, 2026
|
26.40 | 26.98 | 26.20 | 26.38 | 26.38 | 82,952 |
|
Jul 1, 2026
|
26.67 | 26.85 | 26.44 | 26.85 | 26.85 | 67,262 |
|
Jun 30, 2026
|
26.75 | 26.94 | 26.55 | 26.63 | 26.63 | 50,245 |
|
Jun 29, 2026
|
26.42 | 26.74 | 26.07 | 26.31 | 26.31 | 48,013 |
|
Jun 26, 2026
|
26.24 | 26.41 | 25.86 | 26.28 | 26.28 | 45,612 |
|
Jun 25, 2026
|
27.11 | 27.24 | 26.14 | 26.44 | 26.44 | 75,195 |
|
Jun 24, 2026
|
27.48 | 27.61 | 26.76 | 27.20 | 27.20 | 48,669 |
|
Jun 23, 2026
|
27.15 | 27.72 | 26.75 | 27.32 | 27.32 | 189,273 |
|
Jun 22, 2026
|
27.32 | 27.82 | 27.17 | 27.41 | 27.41 | 49,879 |
|
Jun 19, 2026
|
27.24 | 27.32 | 27.08 | 27.11 | 27.11 | 55,249 |
|
Jun 18, 2026
|
27.33 | 27.50 | 26.80 | 27.09 | 27.09 | 92,050 |
|
Jun 17, 2026
|
27.10 | 27.19 | 26.86 | 27.00 | 27.00 | 84,189 |
|
Jun 16, 2026
|
27.80 | 27.91 | 27.03 | 27.10 | 27.10 | 120,942 |
|
Jun 15, 2026
|
27.78 | 28.01 | 27.58 | 27.95 | 27.95 | 129,395 |
|
Jun 12, 2026
|
26.72 | 27.36 | 26.51 | 27.36 | 27.36 | 119,216 |
|
Jun 11, 2026
|
26.22 | 26.52 | 26.00 | 26.30 | 26.30 | 63,520 |
|
Jun 10, 2026
|
26.25 | 26.80 | 25.75 | 26.11 | 26.11 | 97,538 |
|
Jun 9, 2026
|
27.68 | 27.80 | 26.15 | 26.34 | 26.34 | 163,114 |
|
Jun 8, 2026
|
26.58 | 27.82 | 26.42 | 27.61 | 27.61 | 147,872 |
|
Jun 5, 2026
|
28.25 | 28.40 | 27.21 | 27.22 | 27.22 | 144,403 |
|
Jun 4, 2026
|
28.75 | 28.90 | 28.10 | 28.78 | 28.78 | 199,058 |
|
Jun 3, 2026
|
29.80 | 29.85 | 29.14 | 29.22 | 29.22 | 205,966 |
|
Jun 2, 2026
|
29.47 | 29.89 | 29.38 | 29.80 | 29.80 | 241,449 |
|
Jun 1, 2026
|
29.23 | 29.48 | 28.61 | 29.48 | 29.48 | 201,112 |
|
May 29, 2026
|
28.95 | 29.00 | 28.25 | 28.48 | 28.48 | 177,530 |
|
May 28, 2026
|
27.79 | 28.60 | 27.67 | 28.56 | 28.56 | 78,181 |
|
May 27, 2026
|
28.17 | 28.17 | 27.42 | 27.70 | 27.70 | 146,671 |
|
May 26, 2026
|
28.54 | 28.67 | 27.76 | 28.06 | 28.06 | 227,169 |
|
May 25, 2026
|
28.75 | 29.00 | 28.33 | 28.79 | 28.79 | 298,292 |
|
May 22, 2026
|
27.32 | 28.16 | 26.92 | 28.08 | 28.08 | 237,385 |
|
May 21, 2026
|
25.53 | 26.67 | 25.42 | 26.56 | 26.56 | 169,702 |
|
May 20, 2026
|
24.84 | 25.64 | 24.84 | 25.36 | 25.36 | 42,460 |
|
May 19, 2026
|
24.84 | 25.00 | 24.34 | 24.55 | 24.55 | 67,098 |
|
May 18, 2026
|
25.00 | 25.42 | 24.70 | 24.70 | 24.70 | 118,319 |
|
May 15, 2026
|
25.71 | 25.71 | 24.94 | 25.15 | 25.15 | 82,965 |
|
May 14, 2026
|
25.74 | 26.02 | 25.55 | 25.97 | 25.97 | 53,183 |
|
May 13, 2026
|
25.60 | 25.91 | 25.10 | 25.50 | 25.50 | 128,919 |
|
May 12, 2026
|
25.70 | 26.26 | 25.00 | 25.13 | 25.13 | 104,409 |
|
May 11, 2026
|
25.14 | 25.95 | 25.08 | 25.95 | 25.95 | 87,441 |
|
May 8, 2026
|
24.74 | 25.06 | 24.73 | 24.85 | 24.85 | 71,652 |
|
May 7, 2026
|
25.19 | 25.23 | 24.79 | 24.79 | 24.79 | 89,856 |
|
May 6, 2026
|
24.76 | 25.14 | 24.74 | 24.94 | 24.94 | 112,327 |
|
May 5, 2026
|
24.04 | 24.46 | 24.01 | 24.34 | 24.34 | 75,402 |
|
May 4, 2026
|
24.00 | 24.31 | 23.70 | 24.00 | 24.00 | 81,586 |
|
Apr 30, 2026
|
23.09 | 23.48 | 23.06 | 23.41 | 23.41 | 21,981 |
|
Apr 29, 2026
|
23.10 | 23.15 | 22.80 | 23.08 | 23.08 | 24,495 |
|
Apr 28, 2026
|
22.98 | 23.06 | 22.68 | 22.84 | 22.84 | 36,961 |
|
Apr 27, 2026
|
23.03 | 23.10 | 22.85 | 22.85 | 22.85 | 27,293 |
|
Apr 24, 2026
|
22.99 | 23.19 | 22.64 | 22.68 | 22.68 | 42,473 |
|
Apr 23, 2026
|
23.08 | 23.25 | 22.70 | 22.81 | 22.81 | 34,463 |
|
Apr 22, 2026
|
23.11 | 23.24 | 23.03 | 23.08 | 23.08 | 32,490 |
|
Apr 21, 2026
|
23.27 | 23.45 | 22.92 | 23.02 | 23.02 | 32,454 |
|
Apr 20, 2026
|
22.92 | 23.20 | 22.75 | 23.19 | 23.19 | 62,423 |
|
Apr 17, 2026
|
22.69 | 23.25 | 22.57 | 23.08 | 23.08 | 39,855 |
|
Apr 16, 2026
|
22.68 | 23.07 | 22.29 | 22.67 | 22.67 | 98,968 |
|
Apr 15, 2026
|
21.65 | 22.33 | 21.65 | 22.20 | 22.20 | 97,588 |
|
Apr 14, 2026
|
20.91 | 21.51 | 20.91 | 21.49 | 21.49 | 39,433 |
|
Apr 13, 2026
|
20.34 | 20.67 | 20.25 | 20.51 | 20.51 | 16,253 |
|
Apr 10, 2026
|
20.50 | 20.68 | 20.45 | 20.50 | 20.50 | 17,447 |
|
Apr 9, 2026
|
20.53 | 20.59 | 20.34 | 20.42 | 20.42 | 12,291 |
|
Apr 8, 2026
|
20.62 | 20.86 | 20.48 | 20.49 | 20.49 | 29,083 |
|
Apr 7, 2026
|
19.99 | 20.15 | 19.60 | 19.70 | 19.70 | 34,664 |
|
Apr 2, 2026
|
19.37 | 19.88 | 19.15 | 19.88 | 19.88 | 27,996 |
|
Apr 1, 2026
|
19.80 | 19.90 | 19.66 | 19.90 | 19.90 | 43,436 |
|
Mar 31, 2026
|
18.95 | 19.25 | 18.91 | 18.94 | 18.94 | 22,064 |
|
Mar 30, 2026
|
19.03 | 19.31 | 18.91 | 19.12 | 19.12 | 24,259 |
|
Mar 27, 2026
|
19.63 | 19.65 | 19.08 | 19.10 | 19.10 | 25,467 |
|
Mar 26, 2026
|
20.08 | 20.08 | 19.65 | 19.65 | 19.65 | 38,420 |
|
Mar 25, 2026
|
20.17 | 20.41 | 20.10 | 20.20 | 20.20 | 15,309 |
|
Mar 24, 2026
|
20.09 | 20.16 | 19.80 | 19.93 | 19.93 | 21,006 |
|
Mar 23, 2026
|
19.46 | 20.38 | 19.36 | 20.00 | 20.00 | 64,778 |
|
Mar 20, 2026
|
20.25 | 20.31 | 19.81 | 19.81 | 19.81 | 27,608 |
|
Mar 19, 2026
|
20.38 | 20.41 | 19.90 | 20.18 | 20.18 | 38,802 |
|
Mar 18, 2026
|
20.83 | 20.88 | 20.46 | 20.46 | 20.46 | 23,054 |
|
Mar 17, 2026
|
20.59 | 20.81 | 20.53 | 20.63 | 20.63 | 17,206 |
|
Mar 16, 2026
|
20.60 | 20.83 | 20.53 | 20.65 | 20.65 | 25,840 |
|
Mar 13, 2026
|
20.36 | 20.81 | 20.30 | 20.51 | 20.51 | 22,576 |
|
Mar 12, 2026
|
20.80 | 20.80 | 20.40 | 20.50 | 20.50 | 18,538 |
|
Mar 11, 2026
|
20.78 | 20.91 | 20.65 | 20.80 | 20.80 | 13,233 |
|
Mar 10, 2026
|
20.85 | 21.13 | 20.82 | 20.93 | 20.93 | 60,720 |
|
Mar 9, 2026
|
20.19 | 20.56 | 20.18 | 20.49 | 20.49 | 34,862 |
|
Mar 5, 2026
|
21.09 | 21.23 | 20.67 | 20.73 | 20.73 | 15,855 |
|
Mar 4, 2026
|
20.59 | 21.19 | 20.59 | 21.10 | 21.10 | 29,343 |
|
Mar 3, 2026
|
20.79 | 20.83 | 20.32 | 20.59 | 20.59 | 54,001 |
|
Mar 2, 2026
|
20.71 | 21.22 | 20.59 | 21.09 | 21.09 | 40,857 |
|
Feb 27, 2026
|
21.45 | 21.57 | 21.05 | 21.05 | 21.05 | 25,563 |
|
Feb 26, 2026
|
21.40 | 21.69 | 21.28 | 21.48 | 21.48 | 65,293 |
|
Feb 25, 2026
|
20.69 | 21.00 | 20.67 | 20.99 | 20.99 | 26,545 |
|
Feb 24, 2026
|
20.50 | 20.72 | 20.36 | 20.58 | 20.58 | 61,739 |
|
Feb 23, 2026
|
20.80 | 20.85 | 20.56 | 20.58 | 20.58 | 30,178 |
|
Feb 20, 2026
|
20.88 | 20.97 | 20.75 | 20.85 | 20.85 | 36,830 |
|
Feb 19, 2026
|
21.03 | 21.06 | 20.73 | 20.82 | 20.82 | 17,179 |
|
Feb 18, 2026
|
20.75 | 21.02 | 20.70 | 20.93 | 20.93 | 27,120 |
|
Feb 17, 2026
|
20.70 | 20.79 | 20.44 | 20.62 | 20.62 | 26,562 |
|
Feb 16, 2026
|
20.91 | 20.97 | 20.70 | 20.75 | 20.75 | 34,628 |
|
Feb 13, 2026
|
20.57 | 20.90 | 20.46 | 20.81 | 20.81 | 42,250 |
|
Feb 12, 2026
|
21.30 | 21.34 | 20.62 | 20.71 | 20.71 | 38,686 |
|
Feb 11, 2026
|
21.32 | 21.52 | 21.05 | 21.09 | 21.09 | 32,357 |
|
Feb 10, 2026
|
21.40 | 21.51 | 21.35 | 21.47 | 21.47 | 22,904 |
|
Feb 9, 2026
|
21.39 | 21.49 | 21.00 | 21.38 | 21.38 | 42,423 |
|
Feb 6, 2026
|
20.42 | 21.17 | 20.40 | 21.15 | 21.15 | 37,855 |
|
Feb 5, 2026
|
21.01 | 21.05 | 20.48 | 20.72 | 20.72 | 73,055 |
|
Feb 4, 2026
|
21.49 | 21.51 | 21.03 | 21.07 | 21.07 | 56,702 |
|
Feb 3, 2026
|
21.89 | 21.97 | 21.50 | 21.52 | 21.52 | 50,348 |
|
Feb 2, 2026
|
21.24 | 21.70 | 21.18 | 21.63 | 21.63 | 70,320 |
|
Jan 30, 2026
|
21.55 | 21.79 | 21.51 | 21.58 | 21.58 | 62,176 |
|
Jan 29, 2026
|
22.15 | 22.20 | 21.47 | 21.51 | 21.51 | 84,249 |
|
Jan 28, 2026
|
22.17 | 22.27 | 22.05 | 22.27 | 22.27 | 65,340 |
|
Jan 27, 2026
|
22.10 | 22.14 | 21.80 | 21.93 | 21.93 | 83,037 |
|
Jan 26, 2026
|
22.25 | 22.29 | 21.92 | 22.10 | 22.10 | 117,291 |
|
Jan 23, 2026
|
22.75 | 22.79 | 22.35 | 22.50 | 22.50 | 69,813 |
|
Jan 22, 2026
|
22.69 | 22.84 | 22.62 | 22.68 | 22.68 | 100,119 |
|
Jan 21, 2026
|
22.54 | 22.68 | 22.34 | 22.45 | 22.45 | 42,884 |
|
Jan 20, 2026
|
22.45 | 22.72 | 22.06 | 22.67 | 22.67 | 94,652 |
|
Jan 19, 2026
|
22.75 | 22.79 | 22.60 | 22.67 | 22.67 | 73,191 |
|
Jan 16, 2026
|
23.07 | 23.09 | 22.85 | 23.04 | 23.04 | 77,909 |
|
Jan 15, 2026
|
23.03 | 23.30 | 23.00 | 23.11 | 23.11 | 62,032 |
|
Jan 14, 2026
|
22.90 | 22.92 | 22.59 | 22.76 | 22.76 | 53,731 |
|
Jan 13, 2026
|
22.91 | 23.08 | 22.74 | 22.99 | 22.99 | 71,916 |
|
Jan 12, 2026
|
22.60 | 22.86 | 22.56 | 22.83 | 22.83 | 72,156 |
|
Jan 9, 2026
|
22.65 | 23.08 | 22.63 | 22.92 | 22.92 | 78,346 |
|
Jan 8, 2026
|
22.57 | 22.74 | 22.52 | 22.71 | 22.71 | 72,598 |
|
Jan 7, 2026
|
22.72 | 22.93 | 22.59 | 22.91 | 22.91 | 77,605 |
|
Jan 6, 2026
|
22.43 | 22.50 | 22.26 | 22.42 | 22.42 | 78,924 |
|
Jan 5, 2026
|
21.89 | 22.47 | 21.89 | 22.39 | 22.39 | 114,397 |
|
Jan 2, 2026
|
21.51 | 21.68 | 21.33 | 21.58 | 21.58 | 91,615 |
|
Dec 30, 2025
|
21.34 | 21.54 | 21.34 | 21.50 | 21.50 | 43,908 |
|
Dec 29, 2025
|
21.32 | 21.42 | 21.20 | 21.25 | 21.25 | 74,033 |
|
Dec 23, 2025
|
22.00 | 22.03 | 21.77 | 21.86 | 21.86 | 58,027 |
|
Dec 22, 2025
|
21.50 | 21.97 | 21.48 | 21.97 | 21.97 | 48,369 |
|
Dec 19, 2025
|
21.11 | 21.46 | 21.01 | 21.42 | 21.42 | 32,823 |
|
Dec 18, 2025
|
20.92 | 21.26 | 20.92 | 21.11 | 21.11 | 26,362 |
|
Dec 17, 2025
|
21.42 | 21.67 | 21.10 | 21.26 | 21.26 | 39,742 |
|
Dec 16, 2025
|
20.84 | 21.22 | 20.75 | 21.05 | 21.05 | 45,855 |
|
Dec 15, 2025
|
21.56 | 21.70 | 21.00 | 21.00 | 21.00 | 67,236 |
|
Dec 12, 2025
|
22.14 | 22.14 | 21.35 | 21.41 | 21.41 | 57,231 |
|
Dec 11, 2025
|
21.77 | 21.93 | 21.51 | 21.80 | 21.80 | 58,737 |
|
Dec 10, 2025
|
22.23 | 22.27 | 21.83 | 22.08 | 22.08 | 59,623 |
|
Dec 9, 2025
|
22.30 | 22.40 | 22.14 | 22.34 | 22.34 | 61,818 |
|
Dec 8, 2025
|
22.28 | 22.55 | 22.03 | 22.29 | 22.29 | 115,641 |
|
Dec 5, 2025
|
22.53 | 22.53 | 22.18 | 22.22 | 22.22 | 75,493 |
|
Dec 4, 2025
|
21.76 | 22.26 | 21.68 | 22.26 | 22.26 | 70,836 |
|
Dec 3, 2025
|
21.36 | 21.50 | 21.21 | 21.38 | 21.38 | 47,281 |
|
Dec 2, 2025
|
21.15 | 21.59 | 21.08 | 21.25 | 21.25 | 75,741 |
|
Dec 1, 2025
|
21.17 | 21.26 | 21.00 | 21.08 | 21.08 | 54,327 |
|
Nov 28, 2025
|
21.58 | 21.58 | 21.20 | 21.46 | 21.46 | 53,517 |
|
Nov 27, 2025
|
21.16 | 21.24 | 21.15 | 21.17 | 21.17 | 59,246 |
|
Nov 26, 2025
|
21.19 | 21.24 | 21.05 | 21.15 | 21.15 | 94,506 |
|
Nov 25, 2025
|
20.98 | 21.05 | 20.57 | 20.88 | 20.88 | 71,003 |
|
Nov 24, 2025
|
20.33 | 20.73 | 20.17 | 20.67 | 20.67 | 90,161 |
|
Nov 21, 2025
|
19.93 | 20.19 | 19.52 | 19.87 | 19.87 | 105,222 |
|
Nov 20, 2025
|
21.21 | 21.28 | 20.60 | 20.60 | 20.60 | 99,136 |
|
Nov 19, 2025
|
20.70 | 21.17 | 20.66 | 20.81 | 20.81 | 65,426 |
|
Nov 18, 2025
|
20.57 | 20.82 | 20.41 | 20.69 | 20.69 | 71,787 |
|
Nov 17, 2025
|
21.41 | 21.48 | 20.92 | 21.09 | 21.09 | 87,089 |
|
Nov 14, 2025
|
20.78 | 21.40 | 20.31 | 21.17 | 21.17 | 178,908 |
|
Nov 13, 2025
|
22.09 | 22.14 | 21.06 | 21.15 | 21.15 | 106,348 |
|
Nov 12, 2025
|
22.54 | 22.75 | 22.12 | 22.29 | 22.29 | 57,805 |
|
Nov 11, 2025
|
22.62 | 22.67 | 22.23 | 22.40 | 22.40 | 83,469 |
|
Nov 10, 2025
|
22.81 | 22.98 | 22.34 | 22.41 | 22.41 | 114,460 |
|
Nov 7, 2025
|
22.58 | 22.66 | 21.65 | 21.65 | 21.65 | 166,600 |
|
Nov 6, 2025
|
23.26 | 23.35 | 22.44 | 22.44 | 22.44 | 111,025 |
|
Nov 5, 2025
|
22.58 | 23.05 | 22.50 | 22.85 | 22.85 | 89,504 |
|
Nov 4, 2025
|
23.37 | 23.44 | 23.01 | 23.23 | 23.23 | 309,306 |
|
Nov 3, 2025
|
24.42 | 24.68 | 23.61 | 23.69 | 23.69 | 143,931 |
|
Oct 31, 2025
|
24.27 | 24.38 | 24.00 | 24.05 | 24.05 | 94,271 |
|
Oct 30, 2025
|
23.99 | 24.13 | 23.41 | 23.96 | 23.96 | 135,199 |
