Mexico - Delayed Quote
MXN
Grupo Televisa, S.A.B. (TLEVISACPO.MX)
8.84
-0.01
(-0.11%)
At close: November 6 at 2:59:52 PM CST
Currency in MXN
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 6, 2026
|
8.84 | 8.88 | 8.52 | 8.84 | 8.84 | 5,713,021 |
|
Nov 5, 2026
|
8.57 | 8.99 | 8.36 | 8.80 | 8.80 | 9,753,558 |
|
Nov 4, 2026
|
8.35 | 8.67 | 8.24 | 8.57 | 8.57 | 5,525,573 |
|
Nov 3, 2026
|
7.80 | 8.32 | 7.79 | 8.25 | 8.25 | 14,215,587 |
|
Oct 30, 2026
|
8.05 | 8.26 | 7.76 | 7.85 | 7.85 | 6,499,056 |
|
Oct 29, 2026
|
8.02 | 8.11 | 7.99 | 8.05 | 8.05 | 2,977,256 |
|
Oct 28, 2026
|
8.09 | 8.20 | 7.98 | 8.03 | 8.03 | 6,022,655 |
|
Oct 27, 2026
|
8.52 | 8.52 | 8.04 | 8.09 | 8.09 | 5,043,098 |
|
Oct 26, 2026
|
8.74 | 8.74 | 8.45 | 8.46 | 8.46 | 3,365,376 |
|
Oct 23, 2026
|
8.80 | 8.91 | 8.77 | 8.81 | 8.81 | 3,684,097 |
|
Oct 22, 2026
|
8.78 | 8.91 | 8.64 | 8.84 | 8.84 | 3,039,034 |
|
Oct 21, 2026
|
8.71 | 8.86 | 8.58 | 8.82 | 8.82 | 3,733,139 |
|
Oct 20, 2026
|
8.94 | 9.06 | 8.70 | 8.76 | 8.76 | 2,676,868 |
|
Oct 19, 2026
|
9.09 | 9.09 | 8.81 | 8.94 | 8.94 | 3,927,884 |
|
Oct 16, 2026
|
8.99 | 9.21 | 8.76 | 9.09 | 9.09 | 5,016,215 |
|
Oct 15, 2026
|
8.62 | 9.18 | 8.62 | 8.92 | 8.92 | 3,663,856 |
|
Oct 14, 2026
|
8.37 | 8.74 | 8.28 | 8.64 | 8.64 | 7,454,194 |
|
Oct 13, 2026
|
8.17 | 8.24 | 8.04 | 8.13 | 8.13 | 3,434,958 |
|
Oct 12, 2026
|
7.98 | 8.19 | 7.98 | 8.14 | 8.14 | 2,537,184 |
|
Oct 9, 2026
|
8.06 | 8.10 | 7.97 | 8.07 | 8.07 | 1,742,343 |
|
Oct 8, 2026
|
7.91 | 8.30 | 7.81 | 8.03 | 8.03 | 3,581,253 |
|
Oct 7, 2026
|
8.20 | 8.20 | 7.90 | 7.93 | 7.93 | 3,379,921 |
|
Oct 6, 2026
|
8.21 | 8.21 | 8.09 | 8.15 | 8.15 | 3,176,268 |
|
Oct 5, 2026
|
8.22 | 8.27 | 8.11 | 8.17 | 8.17 | 3,071,216 |
|
Oct 2, 2026
|
8.05 | 8.29 | 7.98 | 8.21 | 8.21 | 5,206,693 |
|
Oct 1, 2026
|
8.14 | 8.20 | 8.03 | 8.13 | 8.13 | 3,344,409 |
|
Sep 30, 2026
|
8.45 | 8.45 | 8.14 | 8.19 | 8.19 | 6,925,961 |
|
Sep 29, 2026
|
8.40 | 8.56 | 8.29 | 8.46 | 8.46 | 5,946,362 |
|
Sep 28, 2026
|
8.28 | 8.46 | 8.24 | 8.38 | 8.38 | 4,825,051 |
|
Sep 25, 2026
|
8.34 | 8.37 | 8.24 | 8.31 | 8.31 | 4,238,144 |
|
Sep 24, 2026
|
8.45 | 8.52 | 8.25 | 8.37 | 8.37 | 4,977,704 |
|
Sep 23, 2026
|
8.58 | 8.66 | 8.40 | 8.49 | 8.49 | 5,307,450 |
|
Sep 22, 2026
|
8.66 | 8.79 | 8.31 | 8.52 | 8.52 | 4,725,840 |
|
Sep 21, 2026
|
8.02 | 8.80 | 8.02 | 8.70 | 8.70 | 6,573,161 |
|
Sep 18, 2026
|
7.96 | 8.39 | 7.83 | 8.08 | 8.08 | 172,046,653 |
|
Sep 17, 2026
|
7.59 | 8.01 | 7.49 | 7.93 | 7.93 | 11,076,758 |
|
Sep 15, 2026
|
8.06 | 8.09 | 7.61 | 7.64 | 7.64 | 8,898,798 |
|
Sep 14, 2026
|
7.96 | 8.08 | 7.92 | 8.04 | 8.04 | 8,832,286 |
|
Sep 11, 2026
|
7.92 | 8.22 | 7.91 | 7.99 | 7.99 | 8,563,083 |
|
Sep 10, 2026
|
8.00 | 8.30 | 7.92 | 7.93 | 7.93 | 9,373,812 |
|
Sep 9, 2026
|
8.40 | 8.40 | 7.92 | 7.94 | 7.94 | 12,737,334 |
|
Sep 8, 2026
|
8.00 | 8.54 | 7.81 | 8.38 | 8.38 | 13,873,507 |
|
Sep 7, 2026
|
8.80 | 8.85 | 7.60 | 7.77 | 7.77 | 9,024,771 |
|
Sep 4, 2026
|
9.05 | 9.10 | 8.86 | 8.90 | 8.90 | 1,438,800 |
|
Sep 3, 2026
|
9.00 | 9.15 | 8.97 | 9.04 | 9.04 | 2,067,873 |
|
Sep 2, 2026
|
8.99 | 9.17 | 8.95 | 9.01 | 9.01 | 1,700,163 |
|
Sep 1, 2026
|
9.36 | 9.40 | 8.95 | 8.95 | 8.95 | 2,630,464 |
|
Aug 31, 2026
|
9.37 | 9.53 | 9.32 | 9.32 | 9.32 | 2,665,073 |
|
Aug 28, 2026
|
9.33 | 9.49 | 9.31 | 9.34 | 9.34 | 1,570,768 |
|
Aug 27, 2026
|
9.61 | 9.63 | 9.31 | 9.35 | 9.35 | 2,203,663 |
|
Aug 26, 2026
|
9.38 | 9.79 | 9.36 | 9.66 | 9.66 | 2,932,112 |
|
Aug 25, 2026
|
9.21 | 9.50 | 9.21 | 9.40 | 9.40 | 1,422,034 |
|
Aug 24, 2026
|
9.31 | 9.52 | 9.31 | 9.48 | 9.48 | 1,699,107 |
|
Aug 21, 2026
|
9.18 | 9.50 | 9.16 | 9.42 | 9.42 | 2,526,099 |
|
Aug 20, 2026
|
9.22 | 9.36 | 9.08 | 9.20 | 9.20 | 3,133,422 |
|
Aug 19, 2026
|
9.43 | 9.51 | 9.27 | 9.33 | 9.33 | 1,760,157 |
|
Aug 18, 2026
|
9.71 | 9.80 | 9.39 | 9.42 | 9.42 | 2,232,200 |
|
Aug 17, 2026
|
9.81 | 9.85 | 9.73 | 9.73 | 9.73 | 1,442,266 |
|
Aug 14, 2026
|
9.74 | 10.00 | 9.71 | 9.91 | 9.91 | 1,813,760 |
|
Aug 13, 2026
|
9.73 | 9.88 | 9.61 | 9.78 | 9.78 | 3,092,784 |
|
Aug 12, 2026
|
9.64 | 9.82 | 9.60 | 9.77 | 9.77 | 1,871,756 |
|
Aug 11, 2026
|
9.94 | 10.00 | 9.58 | 9.68 | 9.68 | 2,211,149 |
|
Aug 10, 2026
|
9.75 | 10.02 | 9.67 | 10.01 | 10.01 | 8,050,501 |
|
Aug 7, 2026
|
9.73 | 9.93 | 9.73 | 9.77 | 9.77 | 1,587,944 |
|
Aug 6, 2026
|
9.47 | 9.81 | 9.47 | 9.80 | 9.80 | 2,372,633 |
|
Aug 5, 2026
|
9.65 | 9.69 | 9.46 | 9.49 | 9.49 | 2,937,037 |
|
Aug 4, 2026
|
9.70 | 9.90 | 9.44 | 9.60 | 9.60 | 1,976,114 |
|
Aug 3, 2026
|
9.76 | 9.84 | 9.52 | 9.67 | 9.67 | 2,570,523 |
|
Jul 31, 2026
|
9.83 | 10.07 | 9.70 | 9.79 | 9.79 | 2,291,001 |
|
Jul 30, 2026
|
9.80 | 10.10 | 9.48 | 9.94 | 9.94 | 1,708,746 |
|
Jul 29, 2026
|
9.78 | 10.05 | 9.69 | 9.86 | 9.86 | 3,438,177 |
|
Jul 28, 2026
|
9.98 | 10.19 | 9.73 | 9.86 | 9.86 | 2,320,236 |
|
Jul 27, 2026
|
9.76 | 10.16 | 9.76 | 9.93 | 9.93 | 1,935,246 |
|
Jul 24, 2026
|
9.65 | 9.87 | 9.17 | 9.73 | 9.73 | 2,422,477 |
|
Jul 23, 2026
|
9.72 | 9.94 | 9.68 | 9.79 | 9.79 | 2,311,712 |
|
Jul 22, 2026
|
9.71 | 9.99 | 9.70 | 9.82 | 9.82 | 2,490,930 |
|
Jul 21, 2026
|
9.70 | 9.85 | 9.57 | 9.70 | 9.70 | 2,166,776 |
|
Jul 20, 2026
|
9.55 | 9.82 | 9.53 | 9.71 | 9.71 | 2,400,366 |
|
Jul 17, 2026
|
9.45 | 9.73 | 9.42 | 9.57 | 9.57 | 2,105,575 |
|
Jul 16, 2026
|
9.55 | 9.65 | 9.48 | 9.52 | 9.52 | 2,234,492 |
|
Jul 15, 2026
|
9.48 | 9.67 | 9.44 | 9.60 | 9.60 | 1,468,293 |
|
Jul 14, 2026
|
9.56 | 9.68 | 9.37 | 9.49 | 9.49 | 1,986,835 |
|
Jul 13, 2026
|
9.77 | 9.77 | 9.51 | 9.58 | 9.58 | 1,607,217 |
|
Jul 10, 2026
|
9.46 | 9.78 | 9.46 | 9.74 | 9.74 | 2,126,439 |
|
Jul 9, 2026
|
9.60 | 9.60 | 9.41 | 9.50 | 9.50 | 2,144,148 |
|
Jul 8, 2026
|
9.62 | 9.65 | 9.35 | 9.53 | 9.53 | 1,692,423 |
|
Jul 7, 2026
|
9.59 | 9.74 | 9.52 | 9.62 | 9.62 | 2,335,667 |
|
Jul 6, 2026
|
9.41 | 9.70 | 9.11 | 9.58 | 9.58 | 3,253,130 |
|
Jul 3, 2026
|
9.40 | 9.47 | 9.35 | 9.38 | 9.38 | 273,137 |
|
Jul 2, 2026
|
9.51 | 9.64 | 9.29 | 9.34 | 9.34 | 2,388,067 |
|
Jul 1, 2026
|
9.57 | 9.78 | 9.47 | 9.50 | 9.50 | 2,128,039 |
|
Jun 30, 2026
|
9.72 | 9.85 | 9.52 | 9.63 | 9.63 | 2,420,196 |
|
Jun 29, 2026
|
9.44 | 10.00 | 9.44 | 9.66 | 9.66 | 1,135,258 |
|
Jun 26, 2026
|
9.57 | 9.69 | 9.47 | 9.48 | 9.48 | 2,257,683 |
|
Jun 25, 2026
|
9.70 | 9.78 | 9.58 | 9.61 | 9.61 | 2,163,009 |
|
Jun 24, 2026
|
9.40 | 9.78 | 9.37 | 9.69 | 9.69 | 3,669,585 |
|
Jun 23, 2026
|
9.40 | 9.55 | 9.25 | 9.50 | 9.50 | 1,447,175 |
|
Jun 22, 2026
|
10.15 | 10.28 | 9.44 | 9.45 | 9.45 | 3,081,013 |
|
Jun 19, 2026
|
10.49 | 10.55 | 10.05 | 10.05 | 10.05 | 21,992,723 |
|
Jun 18, 2026
|
10.55 | 10.57 | 10.28 | 10.52 | 10.52 | 14,371,803 |
|
Jun 17, 2026
|
10.18 | 10.71 | 10.15 | 10.50 | 10.50 | 3,769,005 |
|
Jun 16, 2026
|
10.14 | 10.28 | 10.10 | 10.25 | 10.25 | 4,008,188 |
|
Jun 15, 2026
|
9.93 | 10.20 | 9.93 | 10.20 | 10.20 | 4,697,051 |
|
Jun 12, 2026
|
9.83 | 10.00 | 9.80 | 9.99 | 9.99 | 1,795,354 |
|
Jun 11, 2026
|
9.85 | 9.91 | 9.65 | 9.88 | 9.88 | 1,561,691 |
|
Jun 10, 2026
|
9.84 | 9.92 | 9.67 | 9.76 | 9.76 | 3,032,922 |
|
Jun 9, 2026
|
9.30 | 9.80 | 9.30 | 9.76 | 9.76 | 3,577,936 |
|
Jun 8, 2026
|
9.28 | 9.38 | 9.13 | 9.28 | 9.28 | 2,731,429 |
|
Jun 5, 2026
|
9.37 | 9.38 | 9.03 | 9.21 | 9.21 | 6,375,858 |
|
Jun 4, 2026
|
8.99 | 9.37 | 8.98 | 9.34 | 9.34 | 2,110,686 |
|
Jun 3, 2026
|
9.26 | 9.27 | 8.97 | 9.08 | 9.08 | 3,100,702 |
|
Jun 2, 2026
|
9.36 | 9.57 | 9.17 | 9.25 | 9.25 | 1,889,530 |
|
Jun 1, 2026
|
9.35 | 9.42 | 9.07 | 9.28 | 9.28 | 1,857,404 |
|
May 29, 2026
|
9.68 | 9.76 | 9.27 | 9.33 | 9.33 | 6,010,852 |
|
May 28, 2026
|
9.87 | 10.00 | 9.65 | 9.70 | 9.70 | 4,369,219 |
|
May 27, 2026
|
9.82 | 9.95 | 9.78 | 9.90 | 9.90 | 2,351,993 |
|
May 26, 2026
|
9.65 | 9.98 | 9.52 | 9.88 | 9.88 | 1,965,255 |
|
May 25, 2026
|
9.80 | 9.81 | 9.62 | 9.65 | 9.65 | 461,854 |
|
May 22, 2026
|
9.72 | 9.79 | 9.62 | 9.77 | 9.77 | 856,187 |
|
May 21, 2026
|
9.80 | 9.91 | 9.62 | 9.68 | 9.68 | 1,494,737 |
|
May 20, 2026
|
9.88 | 10.09 | 9.75 | 9.81 | 9.81 | 3,372,704 |
|
May 19, 2026
|
9.81 | 10.00 | 9.73 | 9.83 | 9.83 | 1,868,558 |
|
May 18, 2026
|
9.90 | 9.96 | 9.69 | 9.81 | 9.81 | 1,295,620 |
|
May 15, 2026
|
9.85 | 9.99 | 9.65 | 9.94 | 9.94 | 2,373,895 |
|
May 14, 2026
|
9.89 | 10.09 | 9.73 | 9.82 | 9.82 | 2,711,350 |
|
May 13, 2026
|
9.85 | 10.17 | 9.82 | 9.85 | 9.85 | 3,647,221 |
|
May 12, 2026
|
9.90 | 10.12 | 9.82 | 9.84 | 9.84 | 2,081,656 |
|
May 11, 2026
|
9.98 | 10.00 | 9.78 | 9.88 | 9.88 | 1,701,771 |
|
May 8, 2026
|
9.93 | 9.98 | 9.76 | 9.87 | 9.87 | 2,720,754 |
|
May 7, 2026
|
9.89 | 9.97 | 9.83 | 9.89 | 9.89 | 2,348,043 |
|
May 6, 2026
|
10.03 | 10.08 | 9.86 | 9.93 | 9.93 | 2,458,327 |
|
May 5, 2026
|
9.88 | 10.03 | 9.74 | 9.96 | 9.96 | 1,676,700 |
|
May 4, 2026
|
10.00 | 10.38 | 9.88 | 9.89 | 9.89 | 2,863,531 |
|
Apr 30, 2026
|
10.00 | 10.27 | 9.74 | 9.97 | 9.97 | 3,416,751 |
|
Apr 29, 2026
|
10.11 | 10.53 | 9.95 | 10.04 | 10.04 | 4,508,760 |
|
Apr 28, 2026
|
10.55 | 10.55 | 9.68 | 9.90 | 9.90 | 15,991,863 |
|
Apr 27, 2026
|
10.65 | 10.72 | 10.15 | 10.24 | 10.24 | 2,391,572 |
|
Apr 24, 2026
|
10.53 | 10.82 | 10.50 | 10.72 | 10.72 | 1,611,167 |
|
Apr 23, 2026
|
10.84 | 10.84 | 10.54 | 10.68 | 10.68 | 1,054,382 |
|
Apr 21, 2026
|
11.41 | 11.60 | 11.08 | 11.18 | 11.18 | 1,659,233 |
|
Apr 20, 2026
|
11.28 | 11.60 | 11.28 | 11.40 | 11.40 | 2,363,045 |
|
Apr 17, 2026
|
10.85 | 11.50 | 10.85 | 11.29 | 11.29 | 4,215,053 |
|
Apr 16, 2026
|
10.72 | 10.98 | 10.63 | 10.93 | 10.93 | 2,141,100 |
|
Apr 15, 2026
|
10.00 | 10.85 | 10.00 | 10.75 | 10.75 | 6,403,368 |
|
Apr 14, 2026
|
10.14 | 10.18 | 9.92 | 10.08 | 10.08 | 6,753,110 |
|
Apr 13, 2026
|
10.32 | 10.46 | 10.09 | 10.14 | 10.14 | 2,022,372 |
|
Apr 10, 2026
|
10.07 | 10.39 | 10.07 | 10.38 | 10.38 | 2,572,749 |
|
Apr 9, 2026
|
10.32 | 10.48 | 10.01 | 10.10 | 10.10 | 4,164,157 |
|
Apr 8, 2026
|
10.42 | 10.68 | 10.32 | 10.34 | 10.34 | 2,210,091 |
|
Apr 7, 2026
|
10.37 | 10.54 | 10.21 | 10.32 | 10.32 | 3,255,831 |
|
Apr 6, 2026
|
10.46 | 10.66 | 10.31 | 10.41 | 10.41 | 1,816,331 |
|
Apr 1, 2026
|
10.46 | 10.52 | 10.38 | 10.50 | 10.50 | 1,525,972 |
|
Mar 31, 2026
|
10.33 | 10.56 | 10.33 | 10.44 | 10.44 | 2,295,299 |
|
Mar 30, 2026
|
10.61 | 10.61 | 10.35 | 10.37 | 10.37 | 1,866,322 |
|
Mar 27, 2026
|
10.29 | 10.49 | 10.29 | 10.34 | 10.34 | 3,667,917 |
|
Mar 26, 2026
|
10.26 | 10.44 | 10.23 | 10.36 | 10.36 | 2,221,568 |
|
Mar 25, 2026
|
10.41 | 10.54 | 10.18 | 10.26 | 10.26 | 3,298,985 |
|
Mar 24, 2026
|
10.27 | 10.49 | 10.13 | 10.39 | 10.39 | 3,308,683 |
|
Mar 23, 2026
|
10.19 | 10.35 | 10.11 | 10.25 | 10.25 | 3,187,400 |
|
Mar 20, 2026
|
10.51 | 10.51 | 10.18 | 10.18 | 10.18 | 22,103,625 |
|
Mar 19, 2026
|
10.34 | 10.56 | 10.12 | 10.54 | 10.54 | 2,982,512 |
|
Mar 18, 2026
|
10.38 | 10.69 | 10.36 | 10.39 | 10.39 | 3,927,431 |
|
Mar 17, 2026
|
10.41 | 10.48 | 10.14 | 10.44 | 10.44 | 4,661,379 |
|
Mar 13, 2026
|
10.21 | 10.46 | 10.19 | 10.32 | 10.32 | 4,162,241 |
|
Mar 12, 2026
|
10.44 | 10.44 | 10.02 | 10.21 | 10.21 | 2,930,717 |
|
Mar 11, 2026
|
10.43 | 10.50 | 10.27 | 10.44 | 10.44 | 4,385,211 |
|
Mar 10, 2026
|
10.46 | 10.48 | 10.11 | 10.38 | 10.38 | 7,272,648 |
|
Mar 9, 2026
|
10.00 | 10.51 | 9.89 | 10.50 | 10.50 | 4,802,468 |
|
Mar 6, 2026
|
10.00 | 10.29 | 9.87 | 10.09 | 10.09 | 3,385,353 |
|
Mar 5, 2026
|
10.17 | 10.22 | 9.84 | 10.02 | 10.02 | 6,080,240 |
|
Mar 4, 2026
|
9.85 | 10.27 | 9.68 | 10.17 | 10.17 | 5,667,158 |
|
Mar 3, 2026
|
9.59 | 9.96 | 9.10 | 9.77 | 9.77 | 5,786,898 |
|
Mar 2, 2026
|
10.23 | 10.23 | 9.49 | 9.73 | 9.73 | 5,200,841 |
|
Feb 27, 2026
|
10.70 | 10.90 | 9.70 | 10.23 | 10.23 | 10,433,746 |
|
Feb 26, 2026
|
10.96 | 11.06 | 10.85 | 10.95 | 10.95 | 2,085,437 |
|
Feb 25, 2026
|
11.48 | 11.48 | 10.89 | 10.92 | 10.92 | 5,551,786 |
|
Feb 24, 2026
|
11.45 | 11.50 | 11.33 | 11.38 | 11.38 | 1,814,814 |
|
Feb 23, 2026
|
11.76 | 11.83 | 11.23 | 11.53 | 11.53 | 2,044,390 |
|
Feb 20, 2026
|
11.72 | 11.80 | 11.46 | 11.74 | 11.74 | 1,305,895 |
|
Feb 19, 2026
|
11.58 | 12.00 | 11.58 | 11.63 | 11.63 | 3,338,236 |
|
Feb 18, 2026
|
11.07 | 11.63 | 10.94 | 11.62 | 11.62 | 11,827,753 |
|
Feb 17, 2026
|
11.52 | 11.57 | 10.87 | 11.14 | 11.14 | 9,938,166 |
|
Feb 16, 2026
|
11.44 | 11.58 | 11.38 | 11.54 | 11.54 | 317,510 |
|
Feb 13, 2026
|
11.35 | 11.49 | 11.08 | 11.45 | 11.45 | 4,867,746 |
|
Feb 12, 2026
|
11.37 | 11.83 | 11.30 | 11.31 | 11.31 | 3,513,139 |
|
Feb 11, 2026
|
11.33 | 11.49 | 11.09 | 11.37 | 11.37 | 4,563,189 |
|
Feb 10, 2026
|
11.10 | 11.35 | 11.10 | 11.29 | 11.29 | 4,096,434 |
|
Feb 9, 2026
|
10.96 | 11.20 | 10.91 | 11.06 | 11.06 | 3,428,687 |
|
Feb 6, 2026
|
10.96 | 11.18 | 10.83 | 10.95 | 10.95 | 3,598,015 |
|
Feb 5, 2026
|
10.97 | 11.20 | 10.71 | 10.88 | 10.88 | 3,171,810 |
|
Feb 4, 2026
|
11.18 | 11.21 | 11.00 | 11.06 | 11.06 | 2,282,050 |
|
Feb 3, 2026
|
11.45 | 11.58 | 10.81 | 11.08 | 11.08 | 3,904,159 |
|
Jan 30, 2026
|
11.26 | 11.55 | 11.17 | 11.52 | 11.52 | 3,255,979 |
|
Jan 29, 2026
|
11.57 | 11.80 | 10.99 | 11.21 | 11.21 | 2,830,790 |
|
Jan 28, 2026
|
11.34 | 11.64 | 11.34 | 11.47 | 11.47 | 2,559,772 |
|
Jan 27, 2026
|
11.62 | 11.81 | 11.27 | 11.37 | 11.37 | 2,972,190 |
|
Jan 26, 2026
|
11.58 | 11.77 | 11.53 | 11.64 | 11.64 | 1,529,283 |
|
Jan 23, 2026
|
11.83 | 11.92 | 11.37 | 11.51 | 11.51 | 2,208,299 |
|
Jan 22, 2026
|
11.43 | 12.08 | 11.43 | 11.85 | 11.85 | 2,896,082 |
|
Jan 21, 2026
|
10.95 | 11.45 | 10.95 | 11.38 | 11.38 | 2,646,837 |
|
Jan 20, 2026
|
10.68 | 11.07 | 10.61 | 11.00 | 11.00 | 11,887,388 |
|
Jan 19, 2026
|
10.56 | 10.86 | 10.56 | 10.65 | 10.65 | 1,361,722 |
|
Jan 16, 2026
|
10.65 | 10.65 | 10.42 | 10.59 | 10.59 | 1,192,678 |
|
Jan 15, 2026
|
10.89 | 11.07 | 10.41 | 10.56 | 10.56 | 3,263,219 |
|
Jan 14, 2026
|
10.51 | 10.84 | 10.51 | 10.80 | 10.80 | 2,748,753 |
|
Jan 13, 2026
|
10.60 | 10.76 | 10.39 | 10.56 | 10.56 | 1,620,016 |
|
Jan 12, 2026
|
10.60 | 10.70 | 10.56 | 10.63 | 10.63 | 8,423,332 |
|
Jan 9, 2026
|
10.43 | 10.69 | 10.43 | 10.65 | 10.65 | 1,054,360 |
|
Jan 8, 2026
|
10.32 | 10.55 | 10.19 | 10.47 | 10.47 | 2,022,078 |
|
Jan 7, 2026
|
10.65 | 10.71 | 10.35 | 10.43 | 10.43 | 1,432,399 |
|
Jan 6, 2026
|
10.80 | 11.03 | 10.54 | 10.69 | 10.69 | 2,567,242 |
|
Jan 5, 2026
|
10.71 | 11.00 | 10.69 | 10.70 | 10.70 | 2,011,714 |
|
Jan 2, 2026
|
10.54 | 10.80 | 10.42 | 10.66 | 10.66 | 1,236,475 |
|
Dec 31, 2025
|
10.44 | 10.53 | 9.94 | 10.53 | 10.53 | 1,766,867 |
|
Dec 30, 2025
|
10.53 | 10.73 | 10.43 | 10.44 | 10.44 | 1,436,782 |
|
Dec 29, 2025
|
10.66 | 10.75 | 10.41 | 10.48 | 10.48 | 1,037,627 |
|
Dec 26, 2025
|
10.56 | 10.63 | 10.47 | 10.57 | 10.57 | 482,441 |
|
Dec 24, 2025
|
10.77 | 10.78 | 10.45 | 10.51 | 10.51 | 825,142 |
|
Dec 23, 2025
|
10.87 | 11.04 | 10.61 | 10.71 | 10.71 | 1,901,196 |
|
Dec 22, 2025
|
10.44 | 10.88 | 10.41 | 10.84 | 10.84 | 4,005,829 |
|
Dec 19, 2025
|
11.36 | 12.18 | 10.23 | 10.41 | 10.41 | 41,144,634 |
|
Dec 18, 2025
|
11.15 | 11.49 | 11.11 | 11.49 | 11.49 | 4,891,106 |
|
Dec 17, 2025
|
11.04 | 11.45 | 11.01 | 11.12 | 11.12 | 4,697,569 |
|
Dec 16, 2025
|
10.79 | 11.11 | 10.74 | 11.04 | 11.04 | 2,013,941 |
|
Dec 15, 2025
|
10.92 | 11.01 | 10.67 | 10.80 | 10.80 | 3,449,405 |
|
Dec 11, 2025
|
10.89 | 11.10 | 10.83 | 10.92 | 10.92 | 5,083,865 |
|
Dec 10, 2025
|
10.24 | 10.95 | 10.15 | 10.83 | 10.83 | 6,583,946 |
|
Dec 9, 2025
|
9.90 | 10.27 | 9.89 | 10.19 | 10.19 | 2,233,963 |
|
Dec 8, 2025
|
9.81 | 10.00 | 9.80 | 9.98 | 9.98 | 2,649,333 |
|
Dec 5, 2025
|
10.00 | 10.10 | 9.82 | 9.84 | 9.84 | 1,306,139 |
|
Dec 4, 2025
|
9.94 | 10.02 | 9.67 | 9.90 | 9.90 | 2,256,865 |
|
Dec 3, 2025
|
9.92 | 9.99 | 9.81 | 9.92 | 9.92 | 1,019,828 |
|
Dec 2, 2025
|
10.01 | 10.16 | 9.84 | 9.85 | 9.85 | 1,991,387 |
|
Dec 1, 2025
|
10.00 | 10.11 | 9.90 | 9.96 | 9.96 | 1,521,924 |
|
Nov 28, 2025
|
9.76 | 10.07 | 9.75 | 10.00 | 10.00 | 648,485 |
|
Nov 27, 2025
|
9.99 | 10.03 | 9.75 | 9.83 | 9.83 | 194,242 |
|
Nov 26, 2025
|
10.07 | 10.17 | 9.91 | 9.94 | 9.94 | 1,258,460 |
|
Nov 25, 2025
|
10.20 | 10.35 | 9.94 | 9.99 | 9.99 | 2,568,201 |
|
Nov 24, 2025
|
10.28 | 10.35 | 10.06 | 10.21 | 10.21 | 6,423,978 |
|
Nov 21, 2025
|
10.01 | 11.04 | 10.01 | 10.32 | 10.32 | 2,919,757 |
|
Nov 20, 2025
|
10.27 | 10.44 | 9.84 | 9.90 | 9.90 | 11,830,723 |
|
Nov 19, 2025
|
10.46 | 10.58 | 10.16 | 10.37 | 10.37 | 1,250,835 |
|
Nov 18, 2025
|
10.58 | 10.60 | 10.19 | 10.38 | 10.38 | 1,906,893 |
|
Nov 14, 2025
|
11.01 | 11.01 | 10.59 | 10.61 | 10.61 | 1,335,882 |
|
Nov 13, 2025
|
11.21 | 11.31 | 10.88 | 10.97 | 10.97 | 2,604,969 |
|
Nov 12, 2025
|
10.80 | 11.30 | 10.65 | 11.18 | 11.18 | 4,722,547 |
|
Nov 11, 2025
|
10.70 | 10.89 | 10.57 | 10.73 | 10.73 | 2,855,577 |
|
Nov 10, 2025
|
10.41 | 10.69 | 10.32 | 10.68 | 10.68 | 1,391,655 |
|
Nov 7, 2025
|
10.42 | 10.45 | 10.20 | 10.43 | 10.43 | 2,753,405 |
|
Nov 6, 2025
|
10.33 | 10.69 | 10.32 | 10.39 | 10.39 | 2,669,858 |
