Tel Aviv - Delayed Quote
ILA
Tower Semiconductor Ltd. (TSEM.TA)
55,460.00
-4,540.00
(-7.57%)
At close: October 30 at 1:48:41 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 29, 2026
|
58,210.00 | 60,000.00 | 57,400.00 | 60,000.00 | 60,000.00 | 300,145 |
|
Oct 28, 2026
|
58,040.00 | 59,800.00 | 56,810.00 | 59,440.00 | 59,440.00 | 365,559 |
|
Oct 26, 2026
|
52,430.00 | 56,000.00 | 51,500.00 | 56,000.00 | 56,000.00 | 353,893 |
|
Oct 23, 2026
|
52,700.00 | 53,730.00 | 52,260.00 | 52,450.00 | 52,450.00 | 302,419 |
|
Oct 22, 2026
|
56,350.00 | 57,570.00 | 54,340.00 | 55,200.00 | 55,200.00 | 533,851 |
|
Oct 21, 2026
|
58,160.00 | 59,560.00 | 56,990.00 | 57,610.00 | 57,610.00 | 355,294 |
|
Oct 20, 2026
|
62,110.00 | 62,260.00 | 57,770.00 | 59,800.00 | 59,800.00 | 546,968 |
|
Oct 19, 2026
|
62,450.00 | 64,810.00 | 61,380.00 | 62,890.00 | 62,890.00 | 256,594 |
|
Oct 16, 2026
|
65,200.00 | 65,880.00 | 65,000.00 | 65,060.00 | 65,060.00 | 105,859 |
|
Oct 15, 2026
|
63,300.00 | 65,130.00 | 61,460.00 | 62,440.00 | 62,440.00 | 623,585 |
|
Oct 14, 2026
|
67,880.00 | 69,050.00 | 66,480.00 | 67,580.00 | 67,580.00 | 230,756 |
|
Oct 13, 2026
|
65,000.00 | 69,240.00 | 63,800.00 | 65,500.00 | 65,500.00 | 326,818 |
|
Oct 12, 2026
|
70,210.00 | 70,350.00 | 66,150.00 | 66,670.00 | 66,670.00 | 242,107 |
|
Oct 9, 2026
|
71,300.00 | 72,160.00 | 70,990.00 | 70,990.00 | 70,990.00 | 88,155 |
|
Oct 8, 2026
|
74,500.00 | 75,680.00 | 72,910.00 | 73,530.00 | 73,530.00 | 207,135 |
|
Oct 7, 2026
|
78,260.00 | 78,390.00 | 74,400.00 | 76,090.00 | 76,090.00 | 217,213 |
|
Oct 6, 2026
|
76,850.00 | 81,300.00 | 76,400.00 | 81,040.00 | 81,040.00 | 242,607 |
|
Oct 5, 2026
|
73,880.00 | 75,690.00 | 73,780.00 | 74,710.00 | 74,710.00 | 216,590 |
|
Oct 1, 2026
|
72,260.00 | 73,570.00 | 72,240.00 | 73,250.00 | 73,250.00 | 222,406 |
|
Sep 30, 2026
|
71,160.00 | 72,330.00 | 71,120.00 | 71,810.00 | 71,810.00 | 168,406 |
|
Sep 29, 2026
|
70,180.00 | 70,720.00 | 69,740.00 | 70,620.00 | 70,620.00 | 81,888 |
|
Sep 28, 2026
|
68,400.00 | 70,010.00 | 68,400.00 | 70,010.00 | 70,010.00 | 104,391 |
|
Sep 24, 2026
|
69,030.00 | 69,590.00 | 67,310.00 | 68,240.00 | 68,240.00 | 312,995 |
|
Sep 23, 2026
|
71,100.00 | 72,200.00 | 67,800.00 | 68,970.00 | 68,970.00 | 182,351 |
|
Sep 22, 2026
|
69,980.00 | 71,160.00 | 68,630.00 | 70,470.00 | 70,470.00 | 258,222 |
|
Sep 17, 2026
|
62,500.00 | 66,900.00 | 62,500.00 | 64,750.00 | 64,750.00 | 459,824 |
|
Sep 16, 2026
|
59,670.00 | 62,930.00 | 59,500.00 | 62,500.00 | 62,500.00 | 154,188 |
|
Sep 15, 2026
|
59,200.00 | 59,750.00 | 58,640.00 | 59,140.00 | 59,140.00 | 218,364 |
|
Sep 14, 2026
|
61,950.00 | 61,950.00 | 59,840.00 | 61,080.00 | 61,080.00 | 243,816 |
|
Sep 10, 2026
|
66,000.00 | 66,000.00 | 62,780.00 | 64,190.00 | 64,190.00 | 218,442 |
|
Sep 9, 2026
|
66,870.00 | 67,990.00 | 65,400.00 | 66,850.00 | 66,850.00 | 133,268 |
|
Sep 8, 2026
|
67,800.00 | 68,680.00 | 65,000.00 | 67,130.00 | 67,130.00 | 284,362 |
|
Sep 7, 2026
|
66,400.00 | 68,800.00 | 66,250.00 | 68,280.00 | 68,280.00 | 153,375 |
|
Sep 4, 2026
|
62,570.00 | 63,150.00 | 62,440.00 | 63,080.00 | 63,080.00 | 84,539 |
|
Sep 3, 2026
|
62,980.00 | 63,000.00 | 60,500.00 | 61,980.00 | 61,980.00 | 144,884 |
|
Sep 2, 2026
|
60,580.00 | 62,380.00 | 59,810.00 | 62,050.00 | 62,050.00 | 219,030 |
|
Sep 1, 2026
|
61,700.00 | 62,350.00 | 59,500.00 | 59,500.00 | 59,500.00 | 401,605 |
|
Aug 31, 2026
|
62,880.00 | 63,300.00 | 61,220.00 | 61,220.00 | 61,220.00 | 403,559 |
|
Aug 28, 2026
|
66,420.00 | 66,420.00 | 64,780.00 | 65,630.00 | 65,630.00 | 279,715 |
|
Aug 27, 2026
|
67,400.00 | 68,830.00 | 65,880.00 | 67,290.00 | 67,290.00 | 194,817 |
|
Aug 26, 2026
|
63,570.00 | 65,090.00 | 62,780.00 | 63,850.00 | 63,850.00 | 148,633 |
|
Aug 25, 2026
|
64,240.00 | 65,860.00 | 62,640.00 | 62,640.00 | 62,640.00 | 146,380 |
|
Aug 24, 2026
|
65,500.00 | 65,950.00 | 62,900.00 | 63,920.00 | 63,920.00 | 326,826 |
|
Aug 21, 2026
|
67,330.00 | 68,360.00 | 66,900.00 | 67,480.00 | 67,480.00 | 92,508 |
|
Aug 20, 2026
|
68,700.00 | 69,140.00 | 66,130.00 | 68,000.00 | 68,000.00 | 158,162 |
|
Aug 19, 2026
|
72,000.00 | 73,390.00 | 67,180.00 | 68,480.00 | 68,480.00 | 224,109 |
|
Aug 18, 2026
|
77,370.00 | 77,570.00 | 72,970.00 | 73,700.00 | 73,700.00 | 246,631 |
|
Aug 17, 2026
|
79,200.00 | 81,450.00 | 78,640.00 | 80,730.00 | 80,730.00 | 179,732 |
|
Aug 14, 2026
|
75,100.00 | 75,990.00 | 74,310.00 | 75,370.00 | 75,370.00 | 93,411 |
|
Aug 13, 2026
|
77,350.00 | 78,950.00 | 75,340.00 | 78,800.00 | 78,800.00 | 166,119 |
|
Aug 12, 2026
|
75,830.00 | 80,170.00 | 75,470.00 | 79,350.00 | 79,350.00 | 195,632 |
|
Aug 11, 2026
|
75,000.00 | 76,990.00 | 72,720.00 | 76,990.00 | 76,990.00 | 318,516 |
|
Aug 10, 2026
|
75,200.00 | 79,720.00 | 73,530.00 | 79,010.00 | 79,010.00 | 411,597 |
|
Aug 7, 2026
|
68,000.00 | 72,600.00 | 67,860.00 | 72,100.00 | 72,100.00 | 192,262 |
|
Aug 6, 2026
|
63,000.00 | 66,540.00 | 62,810.00 | 66,100.00 | 66,100.00 | 1,550,710 |
|
Aug 5, 2026
|
70,790.00 | 70,800.00 | 66,500.00 | 66,540.00 | 66,540.00 | 441,724 |
|
Aug 4, 2026
|
71,890.00 | 74,400.00 | 64,070.00 | 66,600.00 | 66,600.00 | 559,467 |
|
Aug 3, 2026
|
67,700.00 | 67,920.00 | 62,970.00 | 66,400.00 | 66,400.00 | 323,710 |
|
Jul 31, 2026
|
66,600.00 | 67,990.00 | 66,150.00 | 67,700.00 | 67,700.00 | 174,575 |
|
Jul 30, 2026
|
58,570.00 | 65,720.00 | 58,530.00 | 64,800.00 | 64,800.00 | 283,843 |
|
Jul 29, 2026
|
61,600.00 | 64,650.00 | 61,500.00 | 61,700.00 | 61,700.00 | 309,694 |
|
Jul 28, 2026
|
67,000.00 | 67,490.00 | 61,870.00 | 61,870.00 | 61,870.00 | 331,099 |
|
Jul 27, 2026
|
73,800.00 | 75,370.00 | 67,800.00 | 67,800.00 | 67,800.00 | 333,073 |
|
Jul 24, 2026
|
78,500.00 | 79,650.00 | 78,010.00 | 79,350.00 | 79,350.00 | 257,123 |
|
Jul 22, 2026
|
75,080.00 | 76,500.00 | 73,930.00 | 75,790.00 | 75,790.00 | 157,590 |
|
Jul 21, 2026
|
71,900.00 | 75,000.00 | 71,600.00 | 75,000.00 | 75,000.00 | 152,120 |
|
Jul 20, 2026
|
70,950.00 | 73,660.00 | 69,810.00 | 70,460.00 | 70,460.00 | 154,976 |
|
Jul 17, 2026
|
70,090.00 | 70,990.00 | 68,780.00 | 70,680.00 | 70,680.00 | 147,106 |
|
Jul 16, 2026
|
75,400.00 | 75,900.00 | 71,140.00 | 73,930.00 | 73,930.00 | 477,756 |
|
Jul 15, 2026
|
79,100.00 | 81,200.00 | 76,660.00 | 78,520.00 | 78,520.00 | 442,235 |
|
Jul 14, 2026
|
80,000.00 | 83,000.00 | 75,890.00 | 76,970.00 | 76,970.00 | 854,921 |
|
Jul 13, 2026
|
64,770.00 | 71,000.00 | 63,570.00 | 71,000.00 | 71,000.00 | 325,791 |
|
Jul 10, 2026
|
67,450.00 | 67,820.00 | 66,660.00 | 67,350.00 | 67,350.00 | 76,823 |
|
Jul 9, 2026
|
66,320.00 | 70,100.00 | 65,350.00 | 68,350.00 | 68,350.00 | 283,237 |
|
Jul 8, 2026
|
63,480.00 | 65,270.00 | 61,700.00 | 64,280.00 | 64,280.00 | 277,308 |
|
Jul 7, 2026
|
63,700.00 | 64,650.00 | 60,340.00 | 62,650.00 | 62,650.00 | 295,915 |
|
Jul 6, 2026
|
67,050.00 | 68,400.00 | 65,640.00 | 68,010.00 | 68,010.00 | 181,258 |
|
Jul 3, 2026
|
66,750.00 | 68,440.00 | 66,680.00 | 67,430.00 | 67,430.00 | 125,333 |
|
Jul 2, 2026
|
72,500.00 | 74,000.00 | 70,890.00 | 70,910.00 | 70,910.00 | 217,144 |
|
Jul 1, 2026
|
76,980.00 | 77,010.00 | 73,040.00 | 75,000.00 | 75,000.00 | 218,057 |
|
Jun 30, 2026
|
75,500.00 | 76,440.00 | 74,220.00 | 76,440.00 | 76,440.00 | 274,453 |
|
Jun 29, 2026
|
76,100.00 | 76,100.00 | 70,100.00 | 70,600.00 | 70,600.00 | 271,525 |
|
Jun 26, 2026
|
81,080.00 | 81,080.00 | 81,080.00 | 81,080.00 | 81,080.00 | - |
|
Jun 25, 2026
|
86,500.00 | 87,250.00 | 78,480.00 | 81,080.00 | 81,080.00 | 274,923 |
|
Jun 24, 2026
|
86,100.00 | 86,570.00 | 80,990.00 | 82,180.00 | 82,180.00 | 265,163 |
|
Jun 23, 2026
|
90,080.00 | 91,270.00 | 82,300.00 | 86,710.00 | 86,710.00 | 423,392 |
|
Jun 22, 2026
|
85,050.00 | 88,800.00 | 84,560.00 | 87,770.00 | 87,770.00 | 257,812 |
|
Jun 19, 2026
|
83,900.00 | 84,450.00 | 82,350.00 | 84,270.00 | 84,270.00 | 294,924 |
|
Jun 18, 2026
|
80,090.00 | 83,570.00 | 79,750.00 | 83,570.00 | 83,570.00 | 215,652 |
|
Jun 17, 2026
|
79,450.00 | 80,540.00 | 77,000.00 | 79,450.00 | 79,450.00 | 195,980 |
|
Jun 16, 2026
|
83,100.00 | 84,400.00 | 80,080.00 | 81,970.00 | 81,970.00 | 246,194 |
|
Jun 15, 2026
|
78,740.00 | 84,520.00 | 78,670.00 | 82,230.00 | 82,230.00 | 281,111 |
|
Jun 12, 2026
|
75,740.00 | 76,560.00 | 75,340.00 | 76,440.00 | 76,440.00 | 102,727 |
|
Jun 11, 2026
|
71,360.00 | 75,500.00 | 71,000.00 | 73,770.00 | 73,770.00 | 495,227 |
|
Jun 10, 2026
|
67,500.00 | 70,430.00 | 66,160.00 | 69,490.00 | 69,490.00 | 345,465 |
|
Jun 9, 2026
|
72,890.00 | 73,640.00 | 69,850.00 | 69,850.00 | 69,850.00 | 246,094 |
|
Jun 8, 2026
|
69,500.00 | 73,000.00 | 69,500.00 | 71,690.00 | 71,690.00 | 299,448 |
|
Jun 5, 2026
|
74,020.00 | 75,250.00 | 73,100.00 | 75,250.00 | 75,250.00 | 102,940 |
|
Jun 4, 2026
|
75,800.00 | 76,260.00 | 72,210.00 | 74,500.00 | 74,500.00 | 248,584 |
|
Jun 3, 2026
|
78,800.00 | 79,500.00 | 76,430.00 | 78,970.00 | 78,970.00 | 224,567 |
|
Jun 2, 2026
|
71,000.00 | 78,800.00 | 70,990.00 | 78,800.00 | 78,800.00 | 367,015 |
|
Jun 1, 2026
|
73,520.00 | 74,890.00 | 68,380.00 | 69,300.00 | 69,300.00 | 548,466 |
|
May 29, 2026
|
78,800.00 | 80,570.00 | 78,070.00 | 80,570.00 | 80,570.00 | 735,006 |
|
May 28, 2026
|
79,420.00 | 81,760.00 | 77,340.00 | 79,200.00 | 79,200.00 | 199,908 |
|
May 27, 2026
|
80,500.00 | 83,480.00 | 69,000.00 | 80,480.00 | 80,480.00 | 398,166 |
|
May 26, 2026
|
82,740.00 | 85,700.00 | 78,100.00 | 80,870.00 | 80,870.00 | 292,141 |
|
May 25, 2026
|
82,500.00 | 83,990.00 | 82,230.00 | 82,740.00 | 82,740.00 | 195,905 |
|
May 20, 2026
|
74,440.00 | 78,290.00 | 74,150.00 | 77,650.00 | 77,650.00 | 293,795 |
|
May 19, 2026
|
70,860.00 | 73,910.00 | 70,110.00 | 70,110.00 | 70,110.00 | 371,485 |
|
May 18, 2026
|
79,080.00 | 82,150.00 | 72,740.00 | 73,970.00 | 73,970.00 | 297,724 |
|
May 15, 2026
|
80,500.00 | 81,200.00 | 79,480.00 | 81,200.00 | 81,200.00 | 198,921 |
|
May 14, 2026
|
78,660.00 | 81,060.00 | 76,200.00 | 80,500.00 | 80,500.00 | 416,665 |
|
May 13, 2026
|
65,280.00 | 77,670.00 | 65,280.00 | 74,200.00 | 74,200.00 | 476,713 |
|
May 12, 2026
|
65,260.00 | 66,360.00 | 63,400.00 | 64,480.00 | 64,480.00 | 209,780 |
|
May 11, 2026
|
61,600.00 | 64,120.00 | 60,630.00 | 63,800.00 | 63,800.00 | 285,604 |
|
May 8, 2026
|
61,350.00 | 61,740.00 | 60,860.00 | 61,600.00 | 61,600.00 | 181,033 |
|
May 7, 2026
|
62,300.00 | 62,780.00 | 58,700.00 | 58,700.00 | 58,700.00 | 3,341,401 |
|
May 6, 2026
|
67,240.00 | 68,700.00 | 63,500.00 | 63,500.00 | 63,500.00 | 395,851 |
|
May 5, 2026
|
64,210.00 | 66,000.00 | 63,740.00 | 64,670.00 | 64,670.00 | 269,257 |
|
May 4, 2026
|
64,580.00 | 65,370.00 | 61,590.00 | 62,900.00 | 62,900.00 | 265,792 |
|
May 1, 2026
|
64,660.00 | 64,730.00 | 63,850.00 | 64,570.00 | 64,570.00 | 123,365 |
|
Apr 30, 2026
|
59,690.00 | 60,620.00 | 59,290.00 | 60,620.00 | 60,620.00 | 355,136 |
|
Apr 29, 2026
|
57,800.00 | 58,850.00 | 56,320.00 | 58,130.00 | 58,130.00 | 226,972 |
|
Apr 28, 2026
|
60,530.00 | 60,890.00 | 55,850.00 | 55,850.00 | 55,850.00 | 304,239 |
|
Apr 27, 2026
|
59,960.00 | 62,900.00 | 58,080.00 | 60,050.00 | 60,050.00 | 378,765 |
|
Apr 24, 2026
|
60,500.00 | 61,150.00 | 60,270.00 | 60,900.00 | 60,900.00 | 351,219 |
|
Apr 23, 2026
|
63,000.00 | 64,210.00 | 60,490.00 | 61,170.00 | 61,170.00 | 514,424 |
|
Apr 20, 2026
|
66,150.00 | 67,620.00 | 65,050.00 | 67,120.00 | 67,120.00 | 248,693 |
|
Apr 17, 2026
|
64,750.00 | 65,920.00 | 64,750.00 | 65,370.00 | 65,370.00 | 153,855 |
|
Apr 16, 2026
|
65,480.00 | 66,000.00 | 61,770.00 | 63,920.00 | 63,920.00 | 274,928 |
|
Apr 15, 2026
|
64,060.00 | 65,800.00 | 62,900.00 | 64,820.00 | 64,820.00 | 272,769 |
|
Apr 14, 2026
|
64,200.00 | 64,480.00 | 59,450.00 | 63,150.00 | 63,150.00 | 289,082 |
|
Apr 13, 2026
|
62,000.00 | 63,810.00 | 61,180.00 | 63,240.00 | 63,240.00 | 291,213 |
|
Apr 10, 2026
|
62,800.00 | 63,580.00 | 62,280.00 | 63,580.00 | 63,580.00 | 222,182 |
|
Apr 9, 2026
|
65,000.00 | 65,490.00 | 63,200.00 | 64,120.00 | 64,120.00 | 542,392 |
|
Apr 6, 2026
|
62,100.00 | 64,220.00 | 62,030.00 | 62,850.00 | 62,850.00 | 138,311 |
|
Apr 3, 2026
|
61,900.00 | 62,500.00 | 61,000.00 | 61,600.00 | 61,600.00 | 175,424 |
|
Mar 31, 2026
|
50,160.00 | 54,780.00 | 49,730.00 | 53,870.00 | 53,870.00 | 388,112 |
|
Mar 30, 2026
|
53,610.00 | 54,930.00 | 50,090.00 | 51,570.00 | 51,570.00 | 431,380 |
|
Mar 27, 2026
|
53,250.00 | 55,160.00 | 52,570.00 | 52,650.00 | 52,650.00 | 560,046 |
|
Mar 26, 2026
|
55,670.00 | 58,760.00 | 53,860.00 | 55,940.00 | 55,940.00 | 727,389 |
|
Mar 25, 2026
|
57,500.00 | 61,000.00 | 56,710.00 | 59,470.00 | 59,470.00 | 804,676 |
|
Mar 24, 2026
|
53,860.00 | 56,700.00 | 52,730.00 | 56,700.00 | 56,700.00 | 632,519 |
|
Mar 23, 2026
|
50,230.00 | 56,370.00 | 50,150.00 | 55,770.00 | 55,770.00 | 884,471 |
|
Mar 20, 2026
|
50,170.00 | 52,740.00 | 49,810.00 | 52,740.00 | 52,740.00 | 793,871 |
|
Mar 19, 2026
|
44,280.00 | 48,900.00 | 41,700.00 | 48,900.00 | 48,900.00 | 546,137 |
|
Mar 18, 2026
|
43,500.00 | 44,940.00 | 42,160.00 | 43,840.00 | 43,840.00 | 336,018 |
|
Mar 17, 2026
|
43,110.00 | 43,650.00 | 41,200.00 | 42,450.00 | 42,450.00 | 355,159 |
|
Mar 16, 2026
|
39,450.00 | 43,600.00 | 39,420.00 | 43,590.00 | 43,590.00 | 517,844 |
|
Mar 13, 2026
|
36,970.00 | 39,000.00 | 36,970.00 | 38,060.00 | 38,060.00 | 243,224 |
|
Mar 12, 2026
|
37,690.00 | 39,360.00 | 36,750.00 | 37,790.00 | 37,790.00 | 596,800 |
|
Mar 11, 2026
|
35,960.00 | 37,120.00 | 35,880.00 | 36,650.00 | 36,650.00 | 293,144 |
|
Mar 10, 2026
|
35,960.00 | 36,650.00 | 35,050.00 | 36,350.00 | 36,350.00 | 352,328 |
|
Mar 9, 2026
|
34,110.00 | 34,770.00 | 33,700.00 | 34,770.00 | 34,770.00 | 613,122 |
|
Mar 6, 2026
|
37,500.00 | 37,560.00 | 36,990.00 | 37,080.00 | 37,080.00 | 186,658 |
|
Mar 5, 2026
|
38,000.00 | 38,920.00 | 36,260.00 | 38,240.00 | 38,240.00 | 470,123 |
|
Mar 4, 2026
|
39,200.00 | 39,660.00 | 37,600.00 | 39,000.00 | 39,000.00 | 825,353 |
|
Mar 2, 2026
|
39,000.00 | 41,430.00 | 38,350.00 | 41,400.00 | 41,400.00 | 674,433 |
|
Feb 27, 2026
|
39,070.00 | 40,600.00 | 39,040.00 | 39,590.00 | 39,590.00 | 5,750,209 |
|
Feb 26, 2026
|
39,510.00 | 40,300.00 | 38,950.00 | 39,000.00 | 39,000.00 | 474,869 |
|
Feb 25, 2026
|
39,310.00 | 40,750.00 | 39,020.00 | 39,750.00 | 39,750.00 | 328,226 |
|
Feb 24, 2026
|
40,150.00 | 40,770.00 | 39,400.00 | 39,400.00 | 39,400.00 | 339,962 |
|
Feb 23, 2026
|
40,220.00 | 40,690.00 | 39,390.00 | 39,630.00 | 39,630.00 | 228,790 |
|
Feb 20, 2026
|
39,100.00 | 39,900.00 | 38,810.00 | 39,540.00 | 39,540.00 | 466,747 |
|
Feb 19, 2026
|
40,430.00 | 40,500.00 | 39,430.00 | 39,680.00 | 39,680.00 | 238,491 |
|
Feb 18, 2026
|
40,760.00 | 41,200.00 | 40,080.00 | 40,940.00 | 40,940.00 | 517,779 |
|
Feb 17, 2026
|
40,600.00 | 40,910.00 | 38,850.00 | 39,370.00 | 39,370.00 | 315,443 |
|
Feb 16, 2026
|
40,300.00 | 41,050.00 | 40,180.00 | 40,780.00 | 40,780.00 | 246,072 |
|
Feb 13, 2026
|
41,180.00 | 41,500.00 | 40,870.00 | 41,300.00 | 41,300.00 | 284,275 |
|
Feb 12, 2026
|
41,390.00 | 41,990.00 | 39,460.00 | 40,180.00 | 40,180.00 | 566,347 |
|
Feb 11, 2026
|
42,410.00 | 45,520.00 | 39,980.00 | 41,140.00 | 41,140.00 | 826,370 |
|
Feb 10, 2026
|
45,590.00 | 45,700.00 | 42,890.00 | 43,310.00 | 43,310.00 | 410,562 |
|
Feb 9, 2026
|
43,200.00 | 45,840.00 | 41,950.00 | 45,300.00 | 45,300.00 | 404,361 |
|
Feb 6, 2026
|
40,400.00 | 40,870.00 | 39,320.00 | 40,740.00 | 40,740.00 | 234,736 |
|
Feb 5, 2026
|
38,000.00 | 45,300.00 | 36,800.00 | 39,070.00 | 39,070.00 | 2,090,129 |
|
Feb 4, 2026
|
43,160.00 | 43,160.00 | 39,600.00 | 39,600.00 | 39,600.00 | 298,978 |
|
Feb 3, 2026
|
42,700.00 | 44,140.00 | 41,800.00 | 41,950.00 | 41,950.00 | 332,580 |
|
Feb 2, 2026
|
41,900.00 | 43,150.00 | 41,060.00 | 43,140.00 | 43,140.00 | 286,264 |
|
Jan 30, 2026
|
41,500.00 | 42,390.00 | 41,400.00 | 42,140.00 | 42,140.00 | 216,317 |
|
Jan 29, 2026
|
42,800.00 | 43,670.00 | 40,350.00 | 40,660.00 | 40,660.00 | 323,007 |
|
Jan 28, 2026
|
42,350.00 | 43,430.00 | 40,100.00 | 40,750.00 | 40,750.00 | 294,794 |
|
Jan 27, 2026
|
40,000.00 | 41,200.00 | 39,560.00 | 40,900.00 | 40,900.00 | 151,161 |
|
Jan 26, 2026
|
40,880.00 | 41,580.00 | 40,340.00 | 40,790.00 | 40,790.00 | 183,763 |
|
Jan 23, 2026
|
40,400.00 | 40,990.00 | 40,220.00 | 40,820.00 | 40,820.00 | 351,677 |
|
Jan 22, 2026
|
42,250.00 | 42,800.00 | 41,280.00 | 41,570.00 | 41,570.00 | 229,591 |
|
Jan 21, 2026
|
41,250.00 | 42,900.00 | 40,530.00 | 42,050.00 | 42,050.00 | 303,135 |
|
Jan 20, 2026
|
39,880.00 | 40,650.00 | 39,140.00 | 39,960.00 | 39,960.00 | 206,270 |
|
Jan 19, 2026
|
40,200.00 | 40,440.00 | 39,470.00 | 39,990.00 | 39,990.00 | 158,810 |
|
Jan 16, 2026
|
39,260.00 | 40,100.00 | 39,020.00 | 39,800.00 | 39,800.00 | 186,230 |
|
Jan 15, 2026
|
39,560.00 | 41,720.00 | 39,380.00 | 40,310.00 | 40,310.00 | 321,450 |
|
Jan 14, 2026
|
39,630.00 | 40,300.00 | 37,880.00 | 38,840.00 | 38,840.00 | 346,203 |
|
Jan 13, 2026
|
38,070.00 | 39,570.00 | 38,060.00 | 38,680.00 | 38,680.00 | 273,882 |
|
Jan 12, 2026
|
37,530.00 | 38,740.00 | 37,030.00 | 37,770.00 | 37,770.00 | 260,781 |
|
Jan 9, 2026
|
37,510.00 | 38,600.00 | 37,230.00 | 38,080.00 | 38,080.00 | 162,899 |
|
Jan 8, 2026
|
38,600.00 | 39,170.00 | 36,280.00 | 36,330.00 | 36,330.00 | 237,424 |
|
Jan 7, 2026
|
38,900.00 | 39,090.00 | 37,830.00 | 38,680.00 | 38,680.00 | 277,096 |
|
Jan 6, 2026
|
37,900.00 | 39,300.00 | 37,440.00 | 39,090.00 | 39,090.00 | 388,836 |
|
Jan 5, 2026
|
39,300.00 | 40,820.00 | 35,820.00 | 37,300.00 | 37,300.00 | 460,720 |
|
Jan 1, 2026
|
37,100.00 | 37,890.00 | 36,940.00 | 37,650.00 | 37,650.00 | 123,639 |
|
Dec 31, 2025
|
38,440.00 | 38,720.00 | 36,410.00 | 37,300.00 | 37,300.00 | 249,407 |
|
Dec 30, 2025
|
38,630.00 | 39,990.00 | 38,380.00 | 39,450.00 | 39,450.00 | 302,818 |
|
Dec 29, 2025
|
38,810.00 | 39,000.00 | 38,200.00 | 38,390.00 | 38,390.00 | 148,050 |
|
Dec 25, 2025
|
39,070.00 | 39,370.00 | 38,110.00 | 38,510.00 | 38,510.00 | 269,363 |
|
Dec 24, 2025
|
38,800.00 | 39,610.00 | 38,660.00 | 38,970.00 | 38,970.00 | 206,849 |
|
Dec 23, 2025
|
38,160.00 | 39,810.00 | 37,880.00 | 38,970.00 | 38,970.00 | 348,336 |
|
Dec 22, 2025
|
39,120.00 | 39,460.00 | 37,630.00 | 37,850.00 | 37,850.00 | 241,549 |
|
Dec 18, 2025
|
36,870.00 | 38,400.00 | 36,870.00 | 38,000.00 | 38,000.00 | 310,098 |
|
Dec 17, 2025
|
37,300.00 | 38,300.00 | 37,120.00 | 37,700.00 | 37,700.00 | 308,627 |
|
Dec 16, 2025
|
37,360.00 | 38,900.00 | 37,360.00 | 37,750.00 | 37,750.00 | 289,151 |
|
Dec 15, 2025
|
38,420.00 | 39,760.00 | 38,420.00 | 38,430.00 | 38,430.00 | 177,487 |
|
Dec 11, 2025
|
39,930.00 | 40,290.00 | 39,450.00 | 40,110.00 | 40,110.00 | 256,801 |
|
Dec 10, 2025
|
39,940.00 | 41,000.00 | 39,790.00 | 40,820.00 | 40,820.00 | 215,735 |
|
Dec 9, 2025
|
38,160.00 | 39,320.00 | 37,810.00 | 39,320.00 | 39,320.00 | 234,227 |
|
Dec 8, 2025
|
37,160.00 | 38,150.00 | 36,420.00 | 37,800.00 | 37,800.00 | 223,824 |
|
Dec 4, 2025
|
37,280.00 | 37,630.00 | 36,450.00 | 36,730.00 | 36,730.00 | 244,305 |
|
Dec 3, 2025
|
38,200.00 | 38,200.00 | 35,730.00 | 35,850.00 | 35,850.00 | 275,679 |
|
Dec 2, 2025
|
36,620.00 | 38,920.00 | 36,520.00 | 38,400.00 | 38,400.00 | 259,956 |
|
Dec 1, 2025
|
34,850.00 | 36,030.00 | 34,850.00 | 35,940.00 | 35,940.00 | 201,443 |
|
Nov 27, 2025
|
33,670.00 | 34,690.00 | 33,580.00 | 34,520.00 | 34,520.00 | 272,710 |
|
Nov 26, 2025
|
32,200.00 | 33,500.00 | 32,200.00 | 33,190.00 | 33,190.00 | 165,573 |
|
Nov 25, 2025
|
31,500.00 | 31,850.00 | 30,620.00 | 30,910.00 | 30,910.00 | 209,103 |
|
Nov 24, 2025
|
31,000.00 | 31,500.00 | 30,390.00 | 31,500.00 | 31,500.00 | 391,592 |
|
Nov 20, 2025
|
33,130.00 | 33,780.00 | 32,690.00 | 33,460.00 | 33,460.00 | 234,870 |
|
Nov 19, 2025
|
31,410.00 | 32,800.00 | 31,400.00 | 32,580.00 | 32,580.00 | 205,717 |
|
Nov 18, 2025
|
31,110.00 | 32,030.00 | 30,970.00 | 31,410.00 | 31,410.00 | 306,524 |
|
Nov 17, 2025
|
31,890.00 | 33,000.00 | 31,710.00 | 32,100.00 | 32,100.00 | 340,486 |
|
Nov 13, 2025
|
34,150.00 | 34,500.00 | 32,600.00 | 33,300.00 | 33,300.00 | 265,029 |
|
Nov 12, 2025
|
32,270.00 | 33,890.00 | 32,270.00 | 33,640.00 | 33,640.00 | 313,485 |
|
Nov 11, 2025
|
31,400.00 | 32,970.00 | 31,200.00 | 32,080.00 | 32,080.00 | 537,325 |
|
Nov 10, 2025
|
27,400.00 | 30,690.00 | 27,230.00 | 30,690.00 | 30,690.00 | 522,849 |
|
Nov 6, 2025
|
28,280.00 | 28,650.00 | 27,720.00 | 28,100.00 | 28,100.00 | 605,181 |
|
Nov 5, 2025
|
26,940.00 | 27,700.00 | 26,450.00 | 27,700.00 | 27,700.00 | 258,152 |
|
Nov 4, 2025
|
26,850.00 | 26,850.00 | 26,850.00 | 26,850.00 | 26,850.00 | - |
|
Nov 3, 2025
|
27,620.00 | 27,900.00 | 26,850.00 | 26,850.00 | 26,850.00 | 303,287 |
|
Oct 30, 2025
|
26,900.00 | 27,640.00 | 26,630.00 | 26,930.00 | 26,930.00 | 767,958 |
