U11.SIU11.SI
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $36.40 | $36.45 | $36.22 | $36.34 | 999,900 |
| 1/14/2026 | $36.15 | $36.51 | $36.06 | $36.51 | 3.15M |
| 1/13/2026 | $36.21 | $36.22 | $36.08 | $36.19 | 2.54M |
| 1/12/2026 | $36.05 | $36.22 | $36.01 | $36.09 | 2.26M |
| 1/9/2026 | $36.05 | $36.24 | $36.01 | $36.02 | 2.49M |
| 1/8/2026 | $36.10 | $36.19 | $35.86 | $36.01 | 2.44M |
| 1/7/2026 | $35.97 | $36.14 | $35.80 | $36.02 | 3.20M |
| 1/6/2026 | $35.53 | $36.11 | $35.45 | $35.91 | 5.32M |
| 1/5/2026 | $35.33 | $35.58 | $35.30 | $35.50 | 2.80M |
| 1/2/2026 | $35.10 | $35.41 | $35.09 | $35.25 | 2.21M |
| 12/31/2025 | $35.20 | $35.20 | $35.04 | $35.06 | 1.15M |
| 12/30/2025 | $35.15 | $35.24 | $35.10 | $35.21 | 2.53M |
| 12/29/2025 | $35.14 | $35.20 | $35.02 | $35.06 | 1.53M |
| 12/26/2025 | $35.00 | $35.13 | $34.90 | $35.13 | 1.47M |
| 12/24/2025 | $34.97 | $35.10 | $34.91 | $35.03 | 942,100 |
| 12/23/2025 | $34.81 | $35.19 | $34.78 | $34.99 | 3.65M |
| 12/22/2025 | $34.75 | $34.85 | $34.65 | $34.77 | 2.63M |
| 12/19/2025 | $34.75 | $34.79 | $34.56 | $34.70 | 3.31M |
| 12/18/2025 | $34.65 | $34.75 | $34.55 | $34.73 | 2.01M |
| 12/17/2025 | $34.60 | $34.71 | $34.50 | $34.66 | 2.41M |
| 12/16/2025 | $34.71 | $34.88 | $34.65 | $34.75 | 2.60M |
| 12/15/2025 | $34.69 | $34.80 | $34.56 | $34.76 | 1.90M |
| 12/12/2025 | $34.62 | $35.04 | $34.61 | $34.72 | 5.21M |
| 12/11/2025 | $34.30 | $34.47 | $34.25 | $34.28 | 2.17M |
| 12/10/2025 | $34.18 | $34.25 | $33.95 | $34.18 | 2.76M |
| 12/9/2025 | $34.34 | $34.38 | $34.19 | $34.28 | 2.24M |
| 12/8/2025 | $34.60 | $34.63 | $34.34 | $34.44 | 1.54M |
| 12/5/2025 | $34.58 | $34.62 | $34.34 | $34.52 | 1.82M |
| 12/4/2025 | $34.51 | $34.61 | $34.44 | $34.46 | 1.94M |
| 12/3/2025 | $34.47 | $34.65 | $34.43 | $34.55 | 2.97M |
| 12/2/2025 | $34.35 | $34.43 | $34.23 | $34.35 | 2.53M |
| 12/1/2025 | $34.15 | $34.34 | $34.11 | $34.16 | 2.33M |
| 11/28/2025 | $33.97 | $34.15 | $33.90 | $33.98 | 3.60M |
| 11/27/2025 | $33.96 | $34.08 | $33.81 | $33.89 | 3.45M |
| 11/26/2025 | $34.10 | $34.10 | $33.87 | $33.92 | 2.22M |
| 11/25/2025 | $33.98 | $34.01 | $33.75 | $33.86 | 2.04M |
| 11/24/2025 | $33.87 | $33.91 | $33.73 | $33.89 | 3.70M |
| 11/21/2025 | $33.80 | $33.96 | $33.76 | $33.85 | 2.44M |
| 11/20/2025 | $33.90 | $33.99 | $33.76 | $33.90 | 1.57M |
| 11/19/2025 | $33.89 | $34.00 | $33.70 | $33.84 | 3.21M |
| 11/18/2025 | $34.00 | $34.37 | $33.99 | $34.03 | 3.83M |
| 11/17/2025 | $33.95 | $34.14 | $33.95 | $34.08 | 2.13M |
| 11/14/2025 | $33.93 | $34.07 | $33.85 | $34.00 | 3.00M |
| 11/13/2025 | $34.06 | $34.17 | $33.91 | $34.10 | 3.02M |
| 11/12/2025 | $33.90 | $34.21 | $33.90 | $34.13 | 5.05M |
| 11/11/2025 | $33.69 | $34.15 | $33.67 | $34.03 | 3.90M |
| 11/10/2025 | $33.86 | $33.86 | $33.50 | $33.68 | 6.30M |
| 11/7/2025 | $33.90 | $34.37 | $33.75 | $33.86 | 6.61M |
| 11/6/2025 | $34.00 | $34.00 | $33.25 | $33.90 | 15.90M |
| 11/5/2025 | $34.80 | $34.96 | $34.72 | $34.87 | 2.39M |
| 11/4/2025 | $34.90 | $35.05 | $34.78 | $34.92 | 2.18M |
| 11/3/2025 | $34.89 | $35.01 | $34.65 | $34.85 | 2.22M |
| 10/31/2025 | $34.51 | $34.90 | $34.51 | $34.67 | 1.97M |
| 10/30/2025 | $34.80 | $35.01 | $34.64 | $34.72 | 3.00M |
| 10/29/2025 | $34.97 | $35.09 | $34.82 | $34.90 | 1.26M |
| 10/28/2025 | $34.90 | $35.24 | $34.90 | $34.94 | 2.71M |
| 10/27/2025 | $34.81 | $34.92 | $34.69 | $34.79 | 2.21M |
| 10/24/2025 | $34.78 | $34.79 | $34.57 | $34.65 | 2.08M |
| 10/23/2025 | $34.59 | $34.68 | $34.45 | $34.67 | 2.15M |
| 10/22/2025 | $34.57 | $34.73 | $34.45 | $34.55 | 2.98M |
| 10/21/2025 | $34.54 | $34.76 | $34.50 | $34.54 | 2.84M |
| 10/17/2025 | $34.35 | $34.58 | $34.30 | $34.30 | 3.47M |