MCE - Delayed Quote
EUR
Solaria Energía y Medio Ambiente, S.A. (SLR.MC)
15.25
+0.65
(+4.49%)
At close: 5:37:00 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
14.65 | 15.28 | 14.56 | 15.25 | 15.25 | 869,930 |
|
Oct 30, 2026
|
15.31 | 15.34 | 14.47 | 14.60 | 14.60 | 1,198,700 |
|
Oct 29, 2026
|
15.40 | 15.69 | 15.35 | 15.38 | 15.38 | 811,433 |
|
Oct 28, 2026
|
15.48 | 15.75 | 15.22 | 15.41 | 15.41 | 1,059,139 |
|
Oct 27, 2026
|
14.56 | 15.60 | 14.56 | 15.56 | 15.56 | 2,147,571 |
|
Oct 26, 2026
|
13.85 | 14.23 | 13.83 | 14.20 | 14.20 | 755,068 |
|
Oct 23, 2026
|
14.20 | 14.42 | 13.63 | 13.73 | 13.73 | 1,138,006 |
|
Oct 22, 2026
|
14.80 | 14.80 | 13.61 | 14.06 | 14.06 | 2,128,983 |
|
Oct 21, 2026
|
14.74 | 14.94 | 14.60 | 14.84 | 14.84 | 657,857 |
|
Oct 20, 2026
|
15.17 | 15.21 | 14.44 | 14.69 | 14.69 | 1,386,647 |
|
Oct 19, 2026
|
15.81 | 15.83 | 15.16 | 15.16 | 15.16 | 824,582 |
|
Oct 16, 2026
|
15.71 | 16.05 | 15.65 | 15.80 | 15.80 | 1,312,565 |
|
Oct 15, 2026
|
15.84 | 15.97 | 15.23 | 15.57 | 15.57 | 1,624,970 |
|
Oct 14, 2026
|
16.42 | 16.52 | 15.70 | 15.70 | 15.70 | 930,096 |
|
Oct 13, 2026
|
16.33 | 16.46 | 16.09 | 16.33 | 16.33 | 555,695 |
|
Oct 12, 2026
|
15.90 | 16.43 | 15.87 | 16.31 | 16.31 | 528,245 |
|
Oct 9, 2026
|
16.09 | 16.34 | 15.93 | 16.04 | 16.04 | 998,261 |
|
Oct 8, 2026
|
16.10 | 16.23 | 15.79 | 15.79 | 15.79 | 778,559 |
|
Oct 7, 2026
|
16.71 | 16.90 | 15.96 | 16.10 | 16.10 | 1,251,161 |
|
Oct 6, 2026
|
16.16 | 16.69 | 16.01 | 16.69 | 16.69 | 1,158,029 |
|
Oct 5, 2026
|
16.52 | 16.52 | 15.85 | 15.95 | 15.95 | 1,640,343 |
|
Oct 2, 2026
|
16.51 | 17.50 | 16.42 | 16.57 | 16.57 | 2,145,714 |
|
Oct 1, 2026
|
16.60 | 16.68 | 16.25 | 16.39 | 16.39 | 1,028,701 |
|
Sep 30, 2026
|
16.11 | 16.54 | 16.09 | 16.41 | 16.41 | 1,250,439 |
|
Sep 29, 2026
|
16.33 | 16.55 | 16.00 | 16.10 | 16.10 | 1,370,504 |
|
Sep 28, 2026
|
16.67 | 16.67 | 15.68 | 15.93 | 15.93 | 1,348,978 |
|
Sep 25, 2026
|
15.94 | 16.83 | 15.63 | 16.49 | 16.49 | 2,823,950 |
|
Sep 24, 2026
|
16.35 | 17.05 | 14.62 | 15.18 | 15.18 | 3,972,779 |
|
Sep 23, 2026
|
17.25 | 17.25 | 16.12 | 16.23 | 16.23 | 2,189,690 |
|
Sep 22, 2026
|
17.26 | 17.56 | 17.23 | 17.24 | 17.24 | 934,083 |
|
Sep 21, 2026
|
17.30 | 17.56 | 17.06 | 17.19 | 17.19 | 750,517 |
|
Sep 18, 2026
|
17.50 | 17.68 | 16.95 | 17.28 | 17.28 | 1,825,971 |
|
Sep 17, 2026
|
17.35 | 17.63 | 17.16 | 17.55 | 17.55 | 1,086,558 |
|
Sep 16, 2026
|
16.41 | 17.36 | 16.38 | 17.22 | 17.22 | 1,165,754 |
|
Sep 15, 2026
|
17.07 | 17.15 | 16.49 | 16.49 | 16.49 | 992,179 |
|
Sep 14, 2026
|
18.39 | 18.42 | 16.81 | 16.87 | 16.87 | 2,142,168 |
|
Sep 11, 2026
|
17.97 | 18.77 | 17.57 | 18.41 | 18.41 | 1,289,826 |
|
Sep 10, 2026
|
17.51 | 18.06 | 17.51 | 17.89 | 17.89 | 867,453 |
|
Sep 9, 2026
|
17.73 | 17.92 | 17.47 | 17.57 | 17.57 | 1,040,456 |
|
Sep 8, 2026
|
17.17 | 17.71 | 17.08 | 17.71 | 17.71 | 890,268 |
|
Sep 7, 2026
|
16.89 | 17.33 | 16.89 | 17.19 | 17.19 | 722,906 |
|
Sep 4, 2026
|
16.60 | 16.96 | 16.41 | 16.82 | 16.82 | 760,916 |
|
Sep 3, 2026
|
16.52 | 16.75 | 16.33 | 16.60 | 16.60 | 727,182 |
|
Sep 2, 2026
|
16.92 | 16.96 | 16.13 | 16.52 | 16.52 | 1,790,432 |
|
Sep 1, 2026
|
17.05 | 17.29 | 16.95 | 16.95 | 16.95 | 1,108,521 |
|
Aug 31, 2026
|
17.40 | 17.40 | 16.95 | 16.96 | 16.96 | 1,114,322 |
|
Aug 28, 2026
|
17.70 | 18.09 | 17.24 | 17.40 | 17.40 | 1,185,610 |
|
Aug 27, 2026
|
17.06 | 17.70 | 17.03 | 17.70 | 17.70 | 1,230,249 |
|
Aug 26, 2026
|
17.10 | 17.17 | 16.70 | 16.96 | 16.96 | 789,800 |
|
Aug 25, 2026
|
16.98 | 17.26 | 16.96 | 17.10 | 17.10 | 754,524 |
|
Aug 24, 2026
|
17.12 | 17.22 | 16.88 | 16.99 | 16.99 | 797,370 |
|
Aug 21, 2026
|
17.06 | 17.43 | 16.86 | 17.13 | 17.13 | 764,123 |
|
Aug 20, 2026
|
17.08 | 17.18 | 16.75 | 16.94 | 16.94 | 829,974 |
|
Aug 19, 2026
|
17.10 | 17.39 | 16.91 | 16.97 | 16.97 | 1,194,091 |
|
Aug 18, 2026
|
16.42 | 16.88 | 16.42 | 16.66 | 16.66 | 824,557 |
|
Aug 17, 2026
|
16.30 | 16.57 | 16.25 | 16.42 | 16.42 | 781,502 |
|
Aug 14, 2026
|
16.29 | 16.34 | 15.98 | 16.32 | 16.32 | 965,848 |
|
Aug 13, 2026
|
16.54 | 16.54 | 16.20 | 16.30 | 16.30 | 1,207,348 |
|
Aug 12, 2026
|
16.27 | 16.81 | 16.13 | 16.61 | 16.61 | 1,344,174 |
|
Aug 11, 2026
|
15.79 | 16.30 | 15.79 | 16.17 | 16.17 | 928,948 |
|
Aug 10, 2026
|
15.87 | 16.21 | 15.74 | 15.81 | 15.81 | 951,887 |
|
Aug 7, 2026
|
16.00 | 16.04 | 15.82 | 15.82 | 15.82 | 760,408 |
|
Aug 6, 2026
|
16.05 | 16.17 | 15.86 | 15.97 | 15.97 | 726,298 |
|
Aug 5, 2026
|
16.50 | 16.58 | 16.02 | 16.03 | 16.03 | 658,495 |
|
Aug 4, 2026
|
16.46 | 16.55 | 16.25 | 16.37 | 16.37 | 916,294 |
|
Aug 3, 2026
|
17.00 | 17.00 | 15.99 | 16.33 | 16.33 | 991,213 |
|
Jul 31, 2026
|
17.25 | 17.42 | 16.69 | 16.82 | 16.82 | 1,495,735 |
|
Jul 30, 2026
|
16.35 | 17.18 | 16.24 | 17.16 | 17.16 | 1,337,192 |
|
Jul 29, 2026
|
17.10 | 17.32 | 16.25 | 16.52 | 16.52 | 1,065,706 |
|
Jul 28, 2026
|
18.00 | 18.00 | 16.85 | 17.06 | 17.06 | 1,241,018 |
|
Jul 27, 2026
|
18.40 | 18.52 | 17.92 | 17.92 | 17.92 | 491,652 |
|
Jul 24, 2026
|
18.04 | 18.54 | 18.04 | 18.26 | 18.26 | 442,209 |
|
Jul 23, 2026
|
18.10 | 18.77 | 18.03 | 18.32 | 18.32 | 1,060,611 |
|
Jul 22, 2026
|
18.00 | 18.19 | 17.81 | 17.96 | 17.96 | 714,984 |
|
Jul 21, 2026
|
18.06 | 18.13 | 17.73 | 18.05 | 18.05 | 484,259 |
|
Jul 20, 2026
|
17.75 | 18.16 | 17.67 | 18.05 | 18.05 | 536,039 |
|
Jul 17, 2026
|
18.12 | 18.26 | 17.48 | 17.74 | 17.74 | 1,423,851 |
|
Jul 16, 2026
|
18.55 | 18.55 | 17.94 | 18.22 | 18.22 | 627,592 |
|
Jul 15, 2026
|
18.54 | 18.73 | 18.16 | 18.50 | 18.50 | 1,052,989 |
|
Jul 14, 2026
|
18.28 | 18.58 | 18.08 | 18.54 | 18.54 | 666,818 |
|
Jul 13, 2026
|
18.75 | 18.75 | 18.27 | 18.31 | 18.31 | 1,415,092 |
|
Jul 10, 2026
|
18.66 | 18.81 | 18.47 | 18.75 | 18.75 | 554,459 |
|
Jul 9, 2026
|
18.83 | 18.86 | 18.44 | 18.75 | 18.75 | 602,746 |
|
Jul 8, 2026
|
19.03 | 19.48 | 18.36 | 18.49 | 18.49 | 1,204,735 |
|
Jul 7, 2026
|
19.55 | 19.59 | 18.97 | 19.02 | 19.02 | 826,101 |
|
Jul 6, 2026
|
19.83 | 19.84 | 19.31 | 19.69 | 19.69 | 1,116,246 |
|
Jul 3, 2026
|
19.72 | 19.95 | 19.58 | 19.92 | 19.92 | 525,330 |
|
Jul 2, 2026
|
19.71 | 19.92 | 19.62 | 19.66 | 19.66 | 921,665 |
|
Jul 1, 2026
|
19.80 | 20.31 | 19.42 | 19.71 | 19.71 | 1,132,542 |
|
Jun 30, 2026
|
21.77 | 21.86 | 19.91 | 19.91 | 19.91 | 1,782,350 |
|
Jun 29, 2026
|
21.48 | 21.97 | 21.41 | 21.44 | 21.44 | 542,630 |
|
Jun 26, 2026
|
21.62 | 21.78 | 21.45 | 21.50 | 21.50 | 440,994 |
|
Jun 25, 2026
|
21.50 | 21.96 | 21.21 | 21.74 | 21.74 | 869,951 |
|
Jun 24, 2026
|
22.20 | 22.25 | 21.55 | 21.71 | 21.71 | 673,781 |
|
Jun 23, 2026
|
22.17 | 22.47 | 21.96 | 22.27 | 22.27 | 711,446 |
|
Jun 22, 2026
|
22.35 | 22.46 | 21.84 | 22.46 | 22.46 | 474,365 |
|
Jun 19, 2026
|
21.87 | 22.21 | 21.59 | 21.97 | 21.97 | 1,115,285 |
|
Jun 18, 2026
|
21.96 | 21.96 | 21.57 | 21.85 | 21.85 | 536,589 |
|
Jun 17, 2026
|
21.66 | 21.99 | 21.31 | 21.99 | 21.99 | 472,602 |
|
Jun 16, 2026
|
22.34 | 22.36 | 21.56 | 21.65 | 21.65 | 726,468 |
|
Jun 15, 2026
|
22.75 | 22.77 | 22.16 | 22.31 | 22.31 | 1,293,456 |
|
Jun 12, 2026
|
22.50 | 22.82 | 21.96 | 22.59 | 22.59 | 573,019 |
|
Jun 11, 2026
|
22.39 | 22.80 | 22.26 | 22.26 | 22.26 | 734,377 |
|
Jun 10, 2026
|
22.85 | 23.09 | 22.26 | 22.40 | 22.40 | 566,957 |
|
Jun 9, 2026
|
22.95 | 23.71 | 22.82 | 22.85 | 22.85 | 667,885 |
|
Jun 8, 2026
|
23.68 | 23.86 | 22.90 | 22.95 | 22.95 | 667,337 |
|
Jun 5, 2026
|
23.74 | 24.15 | 23.63 | 23.77 | 23.77 | 527,224 |
|
Jun 4, 2026
|
23.58 | 24.24 | 23.39 | 23.70 | 23.70 | 590,871 |
|
Jun 3, 2026
|
23.79 | 24.09 | 23.70 | 23.82 | 23.82 | 525,759 |
|
Jun 2, 2026
|
23.32 | 23.79 | 23.05 | 23.79 | 23.79 | 665,788 |
|
Jun 1, 2026
|
23.36 | 24.04 | 23.30 | 23.43 | 23.43 | 793,414 |
|
May 29, 2026
|
23.40 | 23.51 | 22.91 | 23.50 | 23.50 | 1,005,156 |
|
May 28, 2026
|
23.65 | 24.05 | 23.38 | 23.49 | 23.49 | 504,206 |
|
May 27, 2026
|
24.54 | 24.54 | 23.48 | 23.65 | 23.65 | 801,787 |
|
May 26, 2026
|
24.37 | 24.55 | 24.08 | 24.47 | 24.47 | 733,391 |
|
May 25, 2026
|
24.15 | 24.53 | 24.15 | 24.33 | 24.33 | 363,680 |
|
May 22, 2026
|
23.68 | 24.30 | 23.57 | 24.15 | 24.15 | 825,239 |
|
May 21, 2026
|
23.45 | 23.72 | 22.93 | 23.56 | 23.56 | 590,017 |
|
May 20, 2026
|
23.80 | 24.11 | 23.33 | 23.46 | 23.46 | 870,069 |
|
May 19, 2026
|
25.20 | 25.24 | 22.70 | 23.35 | 23.35 | 1,386,520 |
|
May 18, 2026
|
23.70 | 25.47 | 23.31 | 24.93 | 24.93 | 1,969,276 |
|
May 15, 2026
|
24.00 | 24.26 | 23.73 | 23.90 | 23.90 | 737,589 |
|
May 14, 2026
|
24.00 | 24.37 | 23.89 | 24.13 | 24.13 | 433,379 |
|
May 13, 2026
|
24.00 | 24.40 | 23.70 | 24.00 | 24.00 | 913,066 |
|
May 12, 2026
|
24.30 | 24.42 | 23.66 | 23.72 | 23.72 | 536,438 |
|
May 11, 2026
|
24.06 | 24.66 | 24.06 | 24.53 | 24.53 | 621,834 |
|
May 8, 2026
|
24.20 | 24.32 | 23.96 | 24.15 | 24.15 | 477,870 |
|
May 7, 2026
|
24.08 | 24.23 | 23.66 | 24.19 | 24.19 | 641,423 |
|
May 6, 2026
|
24.50 | 24.50 | 23.38 | 24.04 | 24.04 | 1,195,568 |
|
May 5, 2026
|
24.38 | 24.57 | 23.83 | 24.47 | 24.47 | 632,107 |
|
May 4, 2026
|
24.52 | 25.03 | 24.38 | 24.49 | 24.49 | 872,045 |
|
Apr 30, 2026
|
24.00 | 24.52 | 23.95 | 24.31 | 24.31 | 939,668 |
|
Apr 29, 2026
|
23.98 | 24.47 | 23.82 | 24.30 | 24.30 | 1,615,556 |
|
Apr 28, 2026
|
25.35 | 25.65 | 24.93 | 25.24 | 25.24 | 541,080 |
|
Apr 27, 2026
|
25.06 | 25.49 | 25.06 | 25.31 | 25.31 | 553,175 |
|
Apr 24, 2026
|
25.85 | 25.85 | 24.55 | 24.68 | 24.68 | 731,265 |
|
Apr 23, 2026
|
24.74 | 25.81 | 24.43 | 25.75 | 25.75 | 1,042,342 |
|
Apr 22, 2026
|
23.81 | 24.69 | 23.72 | 24.42 | 24.42 | 957,642 |
|
Apr 21, 2026
|
23.76 | 24.02 | 23.62 | 23.88 | 23.88 | 514,880 |
|
Apr 20, 2026
|
23.81 | 24.09 | 23.37 | 23.61 | 23.61 | 497,716 |
|
Apr 17, 2026
|
23.68 | 24.60 | 22.92 | 23.39 | 23.39 | 1,097,266 |
|
Apr 16, 2026
|
24.26 | 24.57 | 23.67 | 23.95 | 23.95 | 763,860 |
|
Apr 15, 2026
|
23.15 | 24.23 | 23.01 | 24.04 | 24.04 | 1,269,495 |
|
Apr 14, 2026
|
22.75 | 23.32 | 22.75 | 23.18 | 23.18 | 678,875 |
|
Apr 13, 2026
|
23.21 | 23.37 | 22.72 | 22.72 | 22.72 | 980,083 |
|
Apr 10, 2026
|
24.15 | 24.23 | 22.90 | 23.13 | 23.13 | 1,441,841 |
|
Apr 9, 2026
|
24.25 | 24.65 | 23.92 | 24.02 | 24.02 | 604,484 |
|
Apr 8, 2026
|
24.75 | 24.78 | 23.62 | 24.35 | 24.35 | 1,511,295 |
|
Apr 7, 2026
|
25.00 | 25.13 | 24.29 | 24.50 | 24.50 | 927,405 |
|
Apr 2, 2026
|
24.10 | 24.99 | 23.96 | 24.79 | 24.79 | 748,790 |
|
Apr 1, 2026
|
24.00 | 24.70 | 23.90 | 24.42 | 24.42 | 1,694,624 |
|
Mar 31, 2026
|
23.46 | 23.99 | 23.01 | 23.70 | 23.70 | 1,071,752 |
|
Mar 30, 2026
|
22.72 | 23.63 | 22.58 | 23.50 | 23.50 | 1,465,374 |
|
Mar 27, 2026
|
24.00 | 24.12 | 22.57 | 22.78 | 22.78 | 1,432,532 |
|
Mar 26, 2026
|
23.50 | 23.82 | 22.85 | 23.82 | 23.82 | 1,645,974 |
|
Mar 25, 2026
|
23.00 | 23.54 | 22.65 | 23.33 | 23.33 | 1,221,273 |
|
Mar 24, 2026
|
22.25 | 22.76 | 21.97 | 22.60 | 22.60 | 779,564 |
|
Mar 23, 2026
|
21.92 | 23.22 | 21.63 | 22.12 | 22.12 | 1,343,060 |
|
Mar 20, 2026
|
22.15 | 22.94 | 22.04 | 22.18 | 22.18 | 1,516,719 |
|
Mar 19, 2026
|
21.85 | 22.16 | 21.36 | 21.93 | 21.93 | 754,824 |
|
Mar 18, 2026
|
22.34 | 22.39 | 21.65 | 22.13 | 22.13 | 1,153,201 |
|
Mar 17, 2026
|
21.51 | 22.27 | 21.44 | 21.99 | 21.99 | 1,276,309 |
|
Mar 16, 2026
|
20.98 | 21.83 | 20.69 | 21.46 | 21.46 | 1,160,646 |
|
Mar 13, 2026
|
20.55 | 21.60 | 20.11 | 20.86 | 20.86 | 950,411 |
|
Mar 12, 2026
|
20.30 | 20.72 | 20.07 | 20.53 | 20.53 | 711,520 |
|
Mar 11, 2026
|
20.13 | 21.40 | 20.13 | 20.62 | 20.62 | 1,563,814 |
|
Mar 10, 2026
|
19.91 | 20.18 | 19.67 | 20.05 | 20.05 | 1,100,935 |
|
Mar 9, 2026
|
18.50 | 19.14 | 18.26 | 19.14 | 19.14 | 1,126,771 |
|
Mar 6, 2026
|
19.90 | 20.08 | 18.96 | 19.32 | 19.32 | 1,269,907 |
|
Mar 5, 2026
|
20.09 | 20.80 | 19.58 | 19.58 | 19.58 | 1,523,764 |
|
Mar 4, 2026
|
18.50 | 20.01 | 18.50 | 19.81 | 19.81 | 1,573,010 |
|
Mar 3, 2026
|
20.62 | 20.69 | 18.25 | 18.89 | 18.89 | 2,472,839 |
|
Mar 2, 2026
|
21.20 | 21.64 | 20.64 | 21.22 | 21.22 | 1,712,928 |
|
Feb 27, 2026
|
22.24 | 24.18 | 21.96 | 21.97 | 21.97 | 5,322,625 |
|
Feb 26, 2026
|
19.67 | 22.05 | 19.55 | 21.23 | 21.23 | 3,182,150 |
|
Feb 25, 2026
|
19.12 | 19.54 | 18.99 | 19.52 | 19.52 | 1,007,022 |
|
Feb 24, 2026
|
19.10 | 19.44 | 18.85 | 19.10 | 19.10 | 935,027 |
|
Feb 23, 2026
|
18.75 | 19.03 | 18.41 | 19.02 | 19.02 | 737,798 |
|
Feb 20, 2026
|
18.97 | 19.03 | 18.66 | 18.74 | 18.74 | 467,919 |
|
Feb 19, 2026
|
19.42 | 19.42 | 18.50 | 18.79 | 18.79 | 1,158,498 |
|
Feb 18, 2026
|
19.00 | 19.52 | 18.85 | 19.41 | 19.41 | 1,166,142 |
|
Feb 17, 2026
|
18.56 | 18.98 | 18.50 | 18.96 | 18.96 | 847,456 |
|
Feb 16, 2026
|
18.50 | 18.64 | 18.24 | 18.59 | 18.59 | 449,415 |
|
Feb 13, 2026
|
18.00 | 18.47 | 17.94 | 18.33 | 18.33 | 714,782 |
|
Feb 12, 2026
|
18.90 | 19.43 | 17.92 | 18.02 | 18.02 | 1,990,666 |
|
Feb 11, 2026
|
18.78 | 18.85 | 18.46 | 18.82 | 18.82 | 991,209 |
|
Feb 10, 2026
|
18.12 | 18.78 | 17.94 | 18.78 | 18.78 | 1,185,646 |
|
Feb 9, 2026
|
18.00 | 18.37 | 17.81 | 18.20 | 18.20 | 1,084,116 |
|
Feb 6, 2026
|
17.45 | 17.94 | 17.35 | 17.68 | 17.68 | 480,222 |
|
Feb 5, 2026
|
17.32 | 17.96 | 17.17 | 17.48 | 17.48 | 832,144 |
|
Feb 4, 2026
|
18.15 | 18.23 | 17.57 | 17.57 | 17.57 | 980,967 |
|
Feb 3, 2026
|
18.32 | 18.36 | 17.78 | 18.17 | 18.17 | 761,563 |
|
Feb 2, 2026
|
18.32 | 18.39 | 18.09 | 18.13 | 18.13 | 904,636 |
|
Jan 30, 2026
|
18.06 | 18.85 | 17.95 | 18.59 | 18.59 | 1,337,127 |
|
Jan 29, 2026
|
18.33 | 18.60 | 17.97 | 18.04 | 18.04 | 877,300 |
|
Jan 28, 2026
|
18.57 | 18.59 | 17.72 | 18.25 | 18.25 | 1,123,899 |
|
Jan 27, 2026
|
18.00 | 18.53 | 17.93 | 18.53 | 18.53 | 1,017,636 |
|
Jan 26, 2026
|
18.04 | 18.04 | 17.82 | 18.00 | 18.00 | 484,642 |
|
Jan 23, 2026
|
17.48 | 18.10 | 17.48 | 18.09 | 18.09 | 751,537 |
|
Jan 22, 2026
|
17.26 | 17.55 | 16.98 | 17.50 | 17.50 | 554,832 |
|
Jan 21, 2026
|
16.89 | 17.07 | 16.50 | 17.03 | 17.03 | 607,193 |
|
Jan 20, 2026
|
17.33 | 17.33 | 16.48 | 16.77 | 16.77 | 875,756 |
|
Jan 19, 2026
|
17.59 | 17.68 | 17.11 | 17.42 | 17.42 | 712,955 |
|
Jan 16, 2026
|
17.80 | 18.06 | 17.75 | 17.77 | 17.77 | 1,144,723 |
|
Jan 15, 2026
|
18.25 | 18.55 | 17.68 | 17.99 | 17.99 | 940,613 |
|
Jan 14, 2026
|
17.85 | 18.23 | 17.57 | 18.19 | 18.19 | 887,331 |
|
Jan 13, 2026
|
17.46 | 17.85 | 17.43 | 17.81 | 17.81 | 941,479 |
|
Jan 12, 2026
|
17.85 | 17.85 | 17.32 | 17.35 | 17.35 | 777,584 |
|
Jan 9, 2026
|
17.98 | 18.19 | 17.57 | 17.83 | 17.83 | 862,582 |
|
Jan 8, 2026
|
18.60 | 18.64 | 17.92 | 17.96 | 17.96 | 868,948 |
|
Jan 7, 2026
|
17.97 | 18.70 | 17.97 | 18.65 | 18.65 | 1,715,619 |
|
Jan 6, 2026
|
18.32 | 18.42 | 17.96 | 18.03 | 18.03 | 1,107,832 |
|
Jan 5, 2026
|
18.10 | 18.41 | 17.35 | 18.28 | 18.28 | 1,816,459 |
|
Jan 2, 2026
|
18.16 | 18.27 | 17.80 | 18.20 | 18.20 | 1,110,530 |
|
Dec 31, 2025
|
17.93 | 18.27 | 17.93 | 18.15 | 18.15 | 521,621 |
|
Dec 30, 2025
|
17.97 | 18.09 | 17.85 | 18.05 | 18.05 | 543,752 |
|
Dec 29, 2025
|
17.74 | 17.98 | 17.52 | 17.98 | 17.98 | 645,056 |
|
Dec 24, 2025
|
17.70 | 17.76 | 17.58 | 17.68 | 17.68 | 158,265 |
|
Dec 23, 2025
|
17.10 | 17.95 | 17.10 | 17.69 | 17.69 | 1,157,162 |
|
Dec 22, 2025
|
17.11 | 17.25 | 16.72 | 17.25 | 17.25 | 851,684 |
|
Dec 19, 2025
|
17.00 | 17.25 | 16.78 | 17.16 | 17.16 | 1,849,243 |
|
Dec 18, 2025
|
16.50 | 17.02 | 16.40 | 16.94 | 16.94 | 1,164,413 |
|
Dec 17, 2025
|
16.98 | 17.19 | 16.54 | 16.54 | 16.54 | 841,774 |
|
Dec 16, 2025
|
16.82 | 16.96 | 16.64 | 16.91 | 16.91 | 456,837 |
|
Dec 15, 2025
|
16.85 | 16.99 | 16.57 | 16.82 | 16.82 | 535,387 |
|
Dec 12, 2025
|
16.74 | 17.19 | 16.60 | 16.79 | 16.79 | 677,662 |
|
Dec 11, 2025
|
16.98 | 17.07 | 16.40 | 16.61 | 16.61 | 604,353 |
|
Dec 10, 2025
|
17.02 | 17.23 | 16.88 | 17.00 | 17.00 | 370,150 |
|
Dec 9, 2025
|
16.83 | 17.17 | 16.57 | 17.17 | 17.17 | 697,426 |
|
Dec 8, 2025
|
16.90 | 17.29 | 16.77 | 16.84 | 16.84 | 699,454 |
|
Dec 5, 2025
|
17.16 | 17.28 | 16.83 | 16.86 | 16.86 | 490,949 |
|
Dec 4, 2025
|
17.03 | 17.27 | 16.83 | 17.16 | 17.16 | 467,783 |
|
Dec 3, 2025
|
17.00 | 17.29 | 16.78 | 16.94 | 16.94 | 718,047 |
|
Dec 2, 2025
|
16.32 | 17.03 | 16.16 | 16.81 | 16.81 | 767,732 |
|
Dec 1, 2025
|
16.67 | 16.67 | 16.13 | 16.34 | 16.34 | 713,238 |
|
Nov 28, 2025
|
16.82 | 16.82 | 16.51 | 16.67 | 16.67 | 310,706 |
|
Nov 27, 2025
|
16.80 | 16.97 | 16.60 | 16.76 | 16.76 | 1,281,543 |
|
Nov 26, 2025
|
16.53 | 16.77 | 16.19 | 16.66 | 16.66 | 1,120,603 |
|
Nov 25, 2025
|
17.10 | 17.25 | 16.49 | 16.57 | 16.57 | 1,397,850 |
|
Nov 24, 2025
|
16.89 | 17.47 | 16.39 | 17.26 | 17.26 | 1,130,156 |
|
Nov 21, 2025
|
17.26 | 17.46 | 17.00 | 17.23 | 17.23 | 1,042,241 |
|
Nov 20, 2025
|
18.46 | 18.94 | 17.68 | 17.68 | 17.68 | 1,533,760 |
|
Nov 19, 2025
|
17.42 | 17.97 | 16.94 | 17.85 | 17.85 | 1,163,960 |
|
Nov 18, 2025
|
18.49 | 18.70 | 17.56 | 17.66 | 17.66 | 1,458,504 |
|
Nov 17, 2025
|
15.98 | 18.76 | 15.80 | 17.96 | 17.96 | 5,143,004 |
|
Nov 14, 2025
|
15.12 | 15.52 | 14.66 | 15.52 | 15.52 | 1,256,864 |
|
Nov 13, 2025
|
15.70 | 15.75 | 15.15 | 15.20 | 15.20 | 1,063,208 |
|
Nov 12, 2025
|
15.20 | 15.72 | 15.20 | 15.66 | 15.66 | 788,988 |
|
Nov 11, 2025
|
15.78 | 15.80 | 14.96 | 15.08 | 15.08 | 1,175,805 |
|
Nov 10, 2025
|
15.52 | 15.90 | 15.50 | 15.65 | 15.65 | 806,783 |
|
Nov 7, 2025
|
15.20 | 15.92 | 15.03 | 15.15 | 15.15 | 1,433,098 |
|
Nov 6, 2025
|
15.67 | 15.72 | 15.09 | 15.09 | 15.09 | 755,274 |
|
Nov 5, 2025
|
15.40 | 15.69 | 15.07 | 15.61 | 15.61 | 846,890 |
|
Nov 4, 2025
|
15.00 | 15.35 | 14.88 | 15.35 | 15.35 | 736,561 |
|
Nov 3, 2025
|
14.70 | 15.28 | 14.61 | 15.01 | 15.01 | 1,040,190 |
