Magnum Ice Cream Co N.V. (MICC) stock
MICCNYSEIce Cream & Frozen DessertsFiscal year ends December 31
$19.87+1.00 (+5.30%)
Close on Oct 30, 2026Market cap $12.17BP/E 37.0Yield –
Price history
Magnum Ice Cream share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.87
+5.30% on the day
52-week range
$12.94 – $117.00
-83.0% from the high
Change over 52 weeks
-81.4%
From $106.82 on Apr 25, 2011
Average volume
906,996
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $19.94 | $20.02 | $19.65 | $19.87 | +5.30% | 1,167,433 |
| Oct 29, 2026 | $19.43 | $19.49 | $18.84 | $18.87 | -2.23% | 1,743,802 |
| Oct 28, 2026 | $19.09 | $19.36 | $19.09 | $19.30 | +0.26% | 717,182 |
| Oct 27, 2026 | $19.21 | $19.34 | $19.14 | $19.25 | -0.88% | 829,214 |
| Oct 26, 2026 | $19.09 | $19.72 | $19.09 | $19.42 | +1.94% | 1,711,570 |
| Oct 23, 2026 | $19.24 | $19.30 | $18.93 | $19.05 | -1.75% | 555,108 |
| Oct 22, 2026 | $18.90 | $19.42 | $18.83 | $19.39 | +2.32% | 506,416 |
| Oct 21, 2026 | $19.06 | $19.09 | $18.88 | $18.95 | -0.21% | 450,704 |
| Oct 20, 2026 | $18.92 | $19.02 | $18.79 | $18.99 | +1.01% | 557,300 |
| Oct 19, 2026 | $18.67 | $18.90 | $18.67 | $18.80 | +0.11% | 625,120 |
| Oct 16, 2026 | $18.66 | $18.88 | $18.65 | $18.78 | +1.84% | 605,476 |
| Oct 15, 2026 | $18.63 | $18.67 | $18.41 | $18.44 | +1.37% | 605,933 |
| Oct 14, 2026 | $17.96 | $18.21 | $17.85 | $18.19 | +2.77% | 789,340 |
| Oct 13, 2026 | $18.20 | $18.24 | $17.69 | $17.70 | -0.73% | 1,309,652 |
| Oct 12, 2026 | $17.44 | $17.84 | $17.44 | $17.83 | +3.18% | 639,992 |
| Oct 9, 2026 | $17.37 | $17.39 | $17.15 | $17.28 | -0.92% | 798,677 |
| Oct 8, 2026 | $16.99 | $17.44 | $16.99 | $17.44 | +2.83% | 1,160,059 |
| Oct 7, 2026 | $16.90 | $17.08 | $16.86 | $16.96 | -1.28% | 797,871 |
| Oct 6, 2026 | $17.24 | $17.42 | $17.17 | $17.18 | +0.41% | 951,842 |
| Oct 5, 2026 | $17.20 | $17.24 | $17.06 | $17.11 | -2.12% | 1,001,375 |
| Oct 2, 2026 | $17.25 | $17.49 | $17.20 | $17.48 | +1.75% | 661,449 |
| Oct 1, 2026 | $17.12 | $17.25 | $17.07 | $17.18 | -3.37% | 1,151,761 |
| Sep 30, 2026 | $18.27 | $18.30 | $17.76 | $17.78 | -4.15% | 1,048,235 |
| Sep 29, 2026 | $18.42 | $18.57 | $18.35 | $18.55 | -1.33% | 598,362 |
| Sep 28, 2026 | $18.76 | $18.97 | $18.72 | $18.80 | -0.95% | 488,583 |
| Sep 25, 2026 | $19.02 | $19.13 | $18.84 | $18.98 | -1.56% | 490,106 |
| Sep 24, 2026 | $19.40 | $19.40 | $19.14 | $19.28 | +1.15% | 787,776 |
| Sep 23, 2026 | $19.47 | $19.49 | $19.01 | $19.06 | -1.35% | 868,782 |
| Sep 22, 2026 | $19.58 | $19.59 | $19.24 | $19.32 | +0.36% | 661,482 |
| Sep 21, 2026 | $19.18 | $19.31 | $19.09 | $19.25 | +1.42% | 451,349 |
| Sep 18, 2026 | $18.94 | $19.00 | $18.80 | $18.98 | +0.26% | 974,407 |
| Sep 17, 2026 | $19.15 | $19.27 | $18.92 | $18.93 | +0.69% | 980,928 |
| Sep 16, 2026 | $19.02 | $19.13 | $18.79 | $18.80 | -1.98% | 593,228 |
| Sep 15, 2026 | $19.45 | $19.50 | $19.16 | $19.18 | -3.67% | 520,327 |
| Sep 14, 2026 | $19.93 | $20.04 | $19.75 | $19.91 | +1.32% | 815,334 |
| Sep 11, 2026 | $19.74 | $19.88 | $19.53 | $19.65 | +0.77% | 902,688 |
| Sep 10, 2026 | $19.23 | $19.58 | $19.07 | $19.50 | +1.93% | 861,041 |
| Sep 9, 2026 | $19.70 | $19.72 | $19.12 | $19.13 | -1.03% | 1,372,739 |
| Sep 8, 2026 | $19.17 | $19.55 | $19.10 | $19.33 | +0.05% | 758,785 |
| Sep 4, 2026 | $19.21 | $19.51 | $19.08 | $19.32 | -2.13% | 914,219 |
| Sep 3, 2026 | $19.92 | $19.95 | $19.57 | $19.74 | -0.55% | 870,873 |
| Sep 2, 2026 | $19.72 | $19.95 | $19.48 | $19.85 | +0.61% | 815,396 |
| Sep 1, 2026 | $20.02 | $20.28 | $19.69 | $19.73 | -3.38% | 749,639 |
| Aug 31, 2026 | $20.31 | $20.69 | $20.26 | $20.42 | +1.19% | 933,710 |
| Aug 28, 2026 | $20.09 | $20.26 | $20.09 | $20.18 | +0.50% | 433,166 |
| Aug 27, 2026 | $20.10 | $20.22 | $20.00 | $20.08 | -0.94% | 441,701 |
| Aug 26, 2026 | $20.40 | $20.46 | $20.26 | $20.27 | -0.10% | 523,762 |
| Aug 25, 2026 | $20.18 | $20.30 | $20.06 | $20.29 | +0.69% | 1,087,996 |
| Aug 24, 2026 | $20.33 | $20.49 | $20.10 | $20.15 | +0.95% | 848,652 |
| Aug 21, 2026 | $19.83 | $19.97 | $19.76 | $19.96 | +1.11% | 471,385 |
| Aug 20, 2026 | $19.64 | $19.86 | $19.56 | $19.74 | +1.70% | 831,036 |
| Aug 19, 2026 | $19.59 | $19.69 | $19.33 | $19.41 | +2.27% | 1,030,018 |
| Aug 18, 2026 | $18.88 | $19.18 | $18.88 | $18.98 | -0.16% | 1,291,246 |
| Aug 17, 2026 | $19.25 | $19.25 | $18.99 | $19.01 | -2.91% | 562,908 |
| Aug 14, 2026 | $19.67 | $19.76 | $19.52 | $19.58 | -2.54% | 484,143 |
| Aug 13, 2026 | $19.79 | $20.11 | $19.77 | $20.09 | +2.14% | 615,388 |
| Aug 12, 2026 | $19.55 | $19.67 | $19.41 | $19.67 | +1.24% | 877,841 |
| Aug 11, 2026 | $19.13 | $19.43 | $19.09 | $19.43 | +1.20% | 501,252 |
| Aug 10, 2026 | $19.24 | $19.34 | $19.09 | $19.20 | -0.36% | 710,115 |
| Aug 7, 2026 | $19.00 | $19.29 | $19.00 | $19.27 | +1.85% | 658,052 |
| Aug 6, 2026 | $18.92 | $19.05 | $18.87 | $18.92 | +0.37% | 511,587 |
| Aug 5, 2026 | $19.07 | $19.07 | $18.78 | $18.85 | +3.06% | 984,511 |
| Aug 4, 2026 | $18.38 | $18.67 | $18.27 | $18.29 | -0.44% | 982,398 |
| Aug 3, 2026 | $18.70 | $18.71 | $18.37 | $18.37 | -1.29% | 533,180 |
| Jul 31, 2026 | $18.54 | $18.67 | $18.32 | $18.61 | -0.69% | 919,224 |
| Jul 30, 2026 | $18.48 | $18.76 | $18.41 | $18.74 | +2.74% | 1,049,421 |
| Jul 29, 2026 | $18.28 | $18.52 | $18.17 | $18.24 | -1.41% | 719,928 |
| Jul 28, 2026 | $18.40 | $18.73 | $18.39 | $18.50 | +2.55% | 893,419 |
| Jul 27, 2026 | $18.10 | $18.31 | $18.04 | $18.04 | +1.12% | 971,710 |
| Jul 24, 2026 | $17.93 | $17.98 | $17.83 | $17.84 | +0.56% | 426,027 |
| Jul 23, 2026 | $17.44 | $17.81 | $17.39 | $17.74 | -1.83% | 825,714 |
| Jul 22, 2026 | $18.24 | $18.34 | $18.01 | $18.07 | +1.06% | 900,918 |
| Jul 21, 2026 | $18.20 | $18.28 | $17.87 | $17.88 | -4.13% | 863,472 |
| Jul 20, 2026 | $18.77 | $18.82 | $18.52 | $18.65 | -0.27% | 2,513,500 |
| Jul 17, 2026 | $18.83 | $18.88 | $18.59 | $18.70 | -0.64% | 1,008,467 |
| Jul 16, 2026 | $18.56 | $18.90 | $18.47 | $18.82 | +0.75% | 905,334 |
| Jul 15, 2026 | $18.49 | $18.96 | $18.49 | $18.68 | +0.92% | 2,114,719 |
| Jul 14, 2026 | $18.46 | $18.71 | $18.30 | $18.51 | +0.27% | 1,431,035 |
| Jul 13, 2026 | $18.63 | $18.69 | $18.45 | $18.46 | -0.38% | 998,225 |
| Jul 10, 2026 | $18.44 | $18.86 | $18.38 | $18.53 | +0.82% | 1,710,786 |
| Jul 9, 2026 | $18.32 | $18.46 | $18.08 | $18.38 | -0.33% | 1,607,637 |
| Jul 8, 2026 | $18.61 | $18.61 | $18.43 | $18.44 | -2.12% | 934,493 |
| Jul 7, 2026 | $19.00 | $19.14 | $18.74 | $18.84 | +0.43% | 1,452,317 |
| Jul 6, 2026 | $18.59 | $18.82 | $18.41 | $18.76 | +0.21% | 1,004,913 |
| Jul 2, 2026 | $18.63 | $18.74 | $18.44 | $18.72 | +3.48% | 1,226,496 |
| Jul 1, 2026 | $17.63 | $18.09 | $17.57 | $18.09 | +3.91% | 1,001,489 |
| Jun 30, 2026 | $17.41 | $17.47 | $17.32 | $17.41 | -0.85% | 1,090,374 |
| Jun 29, 2026 | $17.46 | $17.67 | $17.44 | $17.56 | +0.34% | 1,382,927 |
| Jun 26, 2026 | $17.27 | $17.57 | $17.24 | $17.50 | +1.69% | 1,328,758 |
| Jun 25, 2026 | $16.98 | $17.38 | $16.98 | $17.21 | +1.06% | 1,172,734 |
| Jun 24, 2026 | $16.93 | $17.10 | $16.85 | $17.03 | +1.73% | 1,027,293 |
| Jun 23, 2026 | $16.51 | $16.79 | $16.49 | $16.74 | +2.39% | 1,387,208 |
| Jun 22, 2026 | $16.38 | $16.65 | $16.05 | $16.35 | -2.50% | 3,512,152 |
| Jun 18, 2026 | $16.59 | $16.88 | $16.59 | $16.77 | -1.81% | 2,048,824 |
| Jun 17, 2026 | $17.33 | $17.49 | $17.03 | $17.08 | -2.01% | 1,160,502 |
| Jun 16, 2026 | $17.70 | $17.73 | $17.32 | $17.43 | -2.19% | 2,003,546 |
| Jun 15, 2026 | $17.96 | $18.04 | $17.76 | $17.82 | -0.56% | 1,204,911 |
| Jun 12, 2026 | $17.83 | $17.99 | $17.65 | $17.92 | -0.61% | 1,237,291 |
| Jun 11, 2026 | $17.88 | $18.16 | $17.77 | $18.03 | +1.52% | 1,881,451 |
| Jun 10, 2026 | $17.47 | $17.83 | $17.47 | $17.76 | +1.72% | 1,085,327 |
| Jun 9, 2026 | $17.05 | $17.46 | $17.03 | $17.46 | +2.83% | 823,349 |
| Jun 8, 2026 | $17.17 | $17.33 | $16.95 | $16.98 | -0.53% | 1,409,652 |
| Jun 5, 2026 | $17.20 | $17.32 | $17.00 | $17.07 | +0.23% | 1,250,429 |
| Jun 4, 2026 | $17.08 | $17.16 | $16.90 | $17.03 | +1.85% | 1,302,725 |
| Jun 3, 2026 | $16.73 | $16.82 | $16.66 | $16.72 | -0.48% | 1,202,781 |
| Jun 2, 2026 | $16.42 | $16.83 | $16.41 | $16.80 | +3.51% | 1,626,532 |
| Jun 1, 2026 | $15.85 | $16.23 | $15.83 | $16.23 | +0.19% | 1,500,186 |
| May 29, 2026 | $16.50 | $16.52 | $16.20 | $16.20 | -1.10% | 1,200,461 |
| May 28, 2026 | $16.20 | $16.48 | $16.16 | $16.38 | +0.31% | 772,473 |
| May 27, 2026 | $16.03 | $16.50 | $16.03 | $16.33 | +4.28% | 944,497 |
| May 26, 2026 | $16.00 | $16.05 | $15.63 | $15.66 | -2.43% | 863,296 |
| May 22, 2026 | $16.02 | $16.21 | $16.00 | $16.05 | -1.35% | 847,725 |
| May 21, 2026 | $15.92 | $16.35 | $15.89 | $16.27 | +0.81% | 1,522,527 |
| May 20, 2026 | $15.65 | $16.14 | $15.65 | $16.14 | +4.20% | 1,524,515 |
| May 19, 2026 | $15.59 | $15.72 | $15.48 | $15.49 | -1.59% | 1,261,311 |
| May 18, 2026 | $15.81 | $16.16 | $15.71 | $15.74 | -5.52% | 1,928,667 |
| May 15, 2026 | $16.98 | $17.03 | $16.31 | $16.66 | +10.92% | 7,284,295 |
| May 14, 2026 | $14.95 | $15.20 | $14.89 | $15.02 | +1.76% | 877,146 |
| May 13, 2026 | $14.94 | $15.06 | $14.75 | $14.76 | -2.19% | 677,874 |
| May 12, 2026 | $15.08 | $15.20 | $14.97 | $15.09 | +1.48% | 831,677 |
| May 11, 2026 | $14.83 | $14.88 | $14.74 | $14.87 | +0.54% | 857,845 |
| May 8, 2026 | $14.84 | $14.87 | $14.74 | $14.79 | +0.82% | 703,345 |
| May 7, 2026 | $14.76 | $14.85 | $14.57 | $14.67 | -2.65% | 1,130,320 |
| May 6, 2026 | $15.44 | $15.50 | $15.07 | $15.07 | -0.13% | 800,488 |
| May 5, 2026 | $14.70 | $15.16 | $14.63 | $15.09 | -0.53% | 1,401,856 |
| May 4, 2026 | $15.37 | $15.41 | $15.13 | $15.17 | +2.15% | 1,429,156 |
| May 1, 2026 | $14.58 | $15.19 | $14.58 | $14.85 | -0.54% | 2,332,004 |
| Apr 30, 2026 | $14.21 | $15.02 | $14.12 | $14.93 | +14.32% | 7,115,379 |
| Apr 29, 2026 | $13.10 | $13.14 | $12.94 | $13.06 | -0.99% | 1,765,660 |
| Apr 28, 2026 | $13.04 | $13.23 | $13.02 | $13.19 | +0.84% | 1,388,215 |
| Apr 27, 2026 | $13.16 | $13.30 | $12.97 | $13.08 | -1.13% | 1,716,125 |
| Apr 24, 2026 | $13.18 | $13.28 | $13.13 | $13.23 | +0.61% | 682,435 |
| Apr 23, 2026 | $13.23 | $13.26 | $13.13 | $13.15 | +0.61% | 1,660,513 |
| Apr 22, 2026 | $13.36 | $13.41 | $13.06 | $13.07 | -2.90% | 1,164,426 |
| Apr 21, 2026 | $13.75 | $13.93 | $13.46 | $13.46 | -5.14% | 1,611,006 |
| Apr 20, 2026 | $14.29 | $14.37 | $14.15 | $14.19 | -2.67% | 1,070,161 |
| Apr 17, 2026 | $14.43 | $14.59 | $14.40 | $14.58 | +3.04% | 1,023,487 |
| Apr 16, 2026 | $14.13 | $14.38 | $14.11 | $14.15 | +0.64% | 1,148,833 |
| Apr 15, 2026 | $14.19 | $14.23 | $14.04 | $14.06 | -0.21% | 1,295,242 |
| Apr 14, 2026 | $14.22 | $14.32 | $14.09 | $14.09 | -1.54% | 2,241,750 |
| Apr 13, 2026 | $14.00 | $14.32 | $13.96 | $14.31 | -1.04% | 1,170,590 |
| Apr 10, 2026 | $14.53 | $14.59 | $14.38 | $14.46 | -0.96% | 938,196 |
| Apr 9, 2026 | $14.40 | $14.66 | $14.28 | $14.60 | +0.21% | 1,452,852 |
| Apr 8, 2026 | $14.68 | $14.81 | $14.56 | $14.57 | +1.46% | 1,497,023 |
| Apr 7, 2026 | $14.35 | $14.47 | $14.33 | $14.36 | -1.71% | 2,094,095 |
| Apr 6, 2026 | $14.27 | $14.63 | $14.26 | $14.61 | +2.17% | 980,199 |
| Apr 2, 2026 | $14.33 | $14.46 | $14.15 | $14.30 | -0.90% | 1,014,398 |
| Apr 1, 2026 | $14.59 | $14.60 | $14.32 | $14.43 | -3.48% | 2,525,671 |
| Mar 31, 2026 | $14.73 | $14.99 | $14.53 | $14.95 | 0.00% | 1,700,949 |
| Mar 30, 2026 | $14.80 | $15.01 | $14.80 | $14.95 | +2.19% | 1,361,166 |
| Mar 27, 2026 | $14.60 | $14.71 | $14.56 | $14.63 | -0.07% | 790,597 |
| Mar 26, 2026 | $14.79 | $14.97 | $14.64 | $14.64 | -0.07% | 1,126,322 |
| Mar 25, 2026 | $14.56 | $14.72 | $14.51 | $14.65 | +0.62% | 1,183,088 |
| Mar 24, 2026 | $14.55 | $15.09 | $14.44 | $14.56 | -1.22% | 3,171,900 |
| Mar 23, 2026 | $14.84 | $15.35 | $14.62 | $14.74 | -0.74% | 2,047,864 |
| Mar 20, 2026 | $14.97 | $15.13 | $14.83 | $14.85 | -1.72% | 1,811,942 |
| Mar 19, 2026 | $15.13 | $15.40 | $15.01 | $15.11 | -1.56% | 2,166,386 |
| Mar 18, 2026 | $15.50 | $15.58 | $15.34 | $15.35 | -1.67% | 1,430,831 |
| Mar 17, 2026 | $15.75 | $15.92 | $15.61 | $15.61 | -0.26% | 1,344,898 |
| Mar 16, 2026 | $15.48 | $15.68 | $15.45 | $15.65 | +0.97% | 938,701 |
| Mar 13, 2026 | $15.60 | $15.75 | $15.38 | $15.50 | +1.11% | 1,456,603 |
| Mar 12, 2026 | $15.36 | $15.56 | $15.29 | $15.33 | -1.10% | 1,443,803 |
| Mar 11, 2026 | $15.52 | $15.60 | $15.39 | $15.50 | +1.37% | 1,345,837 |
| Mar 10, 2026 | $15.15 | $15.40 | $15.11 | $15.29 | +0.07% | 1,157,982 |
| Mar 9, 2026 | $15.01 | $15.29 | $14.96 | $15.28 | 0.00% | 1,446,902 |
| Mar 6, 2026 | $15.13 | $15.32 | $15.06 | $15.28 | +0.39% | 712,270 |
| Mar 5, 2026 | $15.20 | $15.29 | $15.11 | $15.22 | -1.74% | 1,105,725 |
| Mar 4, 2026 | $15.43 | $15.52 | $15.35 | $15.49 | +2.51% | 1,332,580 |
| Mar 3, 2026 | $14.94 | $15.16 | $14.89 | $15.11 | -2.14% | 1,833,886 |
| Mar 2, 2026 | $15.57 | $15.62 | $15.32 | $15.44 | -2.71% | 1,394,338 |
| Feb 27, 2026 | $15.90 | $15.92 | $15.72 | $15.87 | -1.86% | 942,958 |
| Feb 26, 2026 | $15.76 | $16.28 | $15.76 | $16.17 | +0.43% | 2,141,475 |
| Feb 25, 2026 | $16.21 | $16.29 | $16.05 | $16.10 | -1.95% | 785,797 |
| Feb 24, 2026 | $15.95 | $16.43 | $15.93 | $16.42 | +4.19% | 1,387,235 |
| Feb 23, 2026 | $16.00 | $16.02 | $15.76 | $15.76 | -5.35% | 1,816,795 |
| Feb 20, 2026 | $16.53 | $16.76 | $16.43 | $16.65 | +1.40% | 1,325,237 |
| Feb 19, 2026 | $15.90 | $16.55 | $15.88 | $16.42 | +2.05% | 3,221,343 |
| Feb 18, 2026 | $15.98 | $16.16 | $15.83 | $16.09 | +1.13% | 1,250,445 |
| Feb 17, 2026 | $16.18 | $16.26 | $15.60 | $15.91 | -5.47% | 3,270,569 |
| Feb 13, 2026 | $16.87 | $17.01 | $16.50 | $16.83 | +3.19% | 1,675,947 |
| Feb 12, 2026 | $16.83 | $17.25 | $15.97 | $16.31 | -17.92% | 5,126,937 |
| Feb 11, 2026 | $19.34 | $19.93 | $19.28 | $19.87 | +3.44% | 763,569 |
| Feb 10, 2026 | $18.93 | $19.27 | $18.90 | $19.21 | +1.80% | 644,408 |
| Feb 9, 2026 | $19.30 | $19.40 | $18.70 | $18.87 | -1.82% | 1,026,636 |
| Feb 6, 2026 | $19.33 | $19.48 | $19.10 | $19.22 | +3.22% | 1,955,136 |
| Feb 5, 2026 | $18.70 | $18.77 | $18.56 | $18.62 | +1.75% | 1,626,160 |
| Feb 4, 2026 | $18.09 | $18.37 | $18.06 | $18.30 | +2.87% | 1,240,595 |
| Feb 3, 2026 | $17.61 | $17.93 | $17.61 | $17.79 | +1.48% | 748,074 |
| Feb 2, 2026 | $17.60 | $17.75 | $17.45 | $17.53 | -1.24% | 710,928 |
| Jan 30, 2026 | $17.89 | $17.99 | $17.64 | $17.75 | -1.17% | 845,043 |
| Jan 29, 2026 | $18.22 | $18.26 | $17.89 | $17.96 | +0.84% | 724,511 |
| Jan 28, 2026 | $17.81 | $18.06 | $17.69 | $17.81 | +1.25% | 699,664 |
| Jan 27, 2026 | $17.91 | $17.91 | $17.56 | $17.59 | -3.56% | 1,210,908 |
| Jan 26, 2026 | $17.82 | $18.39 | $17.79 | $18.24 | +8.31% | 1,891,366 |
| Jan 23, 2026 | $16.55 | $16.88 | $16.51 | $16.84 | +3.25% | 583,932 |
| Jan 22, 2026 | $16.32 | $16.48 | $16.26 | $16.31 | -0.91% | 1,118,790 |
| Jan 21, 2026 | $16.69 | $16.78 | $16.34 | $16.46 | -2.55% | 1,341,330 |
| Jan 20, 2026 | $16.80 | $16.98 | $16.75 | $16.89 | +1.14% | 827,716 |
| Jan 16, 2026 | $16.63 | $16.73 | $16.53 | $16.70 | +2.71% | 1,354,823 |
| Jan 15, 2026 | $16.09 | $16.34 | $16.04 | $16.26 | -0.43% | 1,010,020 |
| Jan 14, 2026 | $15.81 | $16.35 | $15.81 | $16.33 | +6.59% | 1,576,021 |
| Jan 13, 2026 | $15.12 | $15.39 | $15.10 | $15.32 | +0.52% | 1,184,543 |
| Jan 12, 2026 | $15.15 | $15.27 | $15.15 | $15.24 | -0.26% | 1,347,151 |
| Jan 9, 2026 | $15.35 | $15.41 | $15.13 | $15.28 | +0.53% | 1,933,080 |
| Jan 8, 2026 | $15.10 | $15.33 | $15.10 | $15.20 | +0.20% | 834,496 |
| Jan 7, 2026 | $15.18 | $15.29 | $15.14 | $15.17 | -0.26% | 1,517,985 |
| Jan 6, 2026 | $15.00 | $15.34 | $15.00 | $15.21 | +1.60% | 1,746,410 |
| Jan 5, 2026 | $15.23 | $15.29 | $14.87 | $14.97 | -3.42% | 2,115,098 |
| Jan 2, 2026 | $15.85 | $15.91 | $15.49 | $15.50 | -2.21% | 968,321 |
| Dec 31, 2025 | $15.87 | $15.97 | $15.84 | $15.85 | -0.31% | 824,279 |
| Dec 30, 2025 | $15.75 | $15.92 | $15.70 | $15.90 | +1.15% | 893,981 |
| Dec 29, 2025 | $15.71 | $15.80 | $15.61 | $15.72 | 0.00% | 1,101,385 |
| Dec 26, 2025 | $15.55 | $15.73 | $15.55 | $15.72 | +0.58% | 574,226 |
| Dec 24, 2025 | $15.75 | $15.78 | $15.58 | $15.63 | -0.26% | 372,836 |
| Dec 23, 2025 | $15.72 | $15.78 | $15.52 | $15.67 | -1.01% | 1,647,556 |
| Dec 22, 2025 | $15.86 | $15.90 | $15.70 | $15.83 | -0.31% | 2,629,280 |
| Dec 19, 2025 | $15.95 | $16.00 | $15.81 | $15.88 | -0.56% | 4,583,133 |
| Dec 18, 2025 | $15.92 | $16.09 | $15.85 | $15.97 | +0.82% | 2,870,765 |
| Dec 17, 2025 | $16.32 | $16.40 | $15.67 | $15.84 | -2.16% | 3,736,976 |
| Dec 16, 2025 | $16.32 | $16.45 | $16.11 | $16.19 | -1.70% | 4,225,091 |
| Dec 15, 2025 | $16.45 | $16.89 | $16.21 | $16.47 | +3.78% | 5,596,391 |
| Dec 12, 2025 | $15.79 | $15.87 | $15.58 | $15.87 | +1.73% | 5,102,575 |
| Dec 11, 2025 | $15.91 | $16.00 | $15.36 | $15.60 | +4.07% | 11,203,430 |
| Dec 10, 2025 | $14.64 | $15.18 | $14.62 | $14.99 | +3.31% | 8,651,325 |
| Dec 9, 2025 | $14.54 | $14.81 | $14.45 | $14.51 | -2.75% | 5,969,036 |
| Dec 8, 2025 | $14.60 | $16.00 | $14.60 | $14.92 | -86.94% | 7,578,903 |
| May 31, 2011 | $113.50 | $117.00 | $113.11 | $114.20 | +3.65% | 415,275 |
| May 27, 2011 | $108.74 | $111.50 | $108.35 | $110.18 | +4.57% | 1,512,489 |
| May 26, 2011 | $105.23 | $106.05 | $103.65 | $105.36 | -0.26% | 4,149,990 |
| May 25, 2011 | $104.06 | $106.44 | $103.76 | $105.63 | +1.36% | 1,334,071 |
| May 24, 2011 | $106.38 | $106.73 | $104.10 | $104.21 | -1.47% | 746,628 |
| May 23, 2011 | $106.50 | $106.70 | $104.98 | $105.76 | -2.09% | 653,727 |
| May 20, 2011 | $109.25 | $109.59 | $107.85 | $108.02 | -1.71% | 775,334 |
| May 19, 2011 | $110.74 | $111.02 | $109.81 | $109.90 | +0.04% | 886,295 |
| May 18, 2011 | $110.05 | $110.91 | $109.39 | $109.86 | -0.05% | 1,100,380 |
| May 17, 2011 | $108.22 | $110.74 | $108.21 | $109.91 | +1.53% | 804,298 |
| May 16, 2011 | $109.42 | $110.16 | $107.94 | $108.25 | -1.19% | 483,876 |
| May 13, 2011 | $110.46 | $110.59 | $108.62 | $109.55 | -0.86% | 452,058 |
| May 12, 2011 | $110.28 | $111.50 | $110.09 | $110.50 | +1.25% | 742,231 |
| May 11, 2011 | $110.93 | $111.48 | $108.29 | $109.14 | -1.99% | 480,908 |
| May 10, 2011 | $110.15 | $111.50 | $110.14 | $111.36 | +2.53% | 646,636 |
| May 9, 2011 | $107.67 | $108.96 | $107.36 | $108.61 | +2.75% | 512,821 |
| May 6, 2011 | $105.69 | $107.07 | $105.01 | $105.70 | +1.63% | 551,196 |
| May 5, 2011 | $104.73 | $104.73 | $103.31 | $104.00 | -1.28% | 937,021 |
| May 4, 2011 | $107.41 | $108.00 | $105.00 | $105.35 | -2.95% | 683,964 |
| May 3, 2011 | $107.92 | $109.15 | $107.33 | $108.55 | -0.33% | 503,580 |
| May 2, 2011 | $109.83 | $110.00 | $108.65 | $108.91 | +0.53% | 605,538 |
| Apr 29, 2011 | $108.49 | $109.13 | $108.32 | $108.34 | +0.04% | 908,099 |
| Apr 28, 2011 | $108.18 | $108.53 | $107.30 | $108.30 | -0.28% | 375,595 |
| Apr 27, 2011 | $108.82 | $109.62 | $107.08 | $108.60 | +1.53% | 765,041 |
| Apr 26, 2011 | $106.31 | $107.18 | $105.95 | $106.96 | +0.13% | 518,396 |
| Apr 25, 2011 | $106.00 | $107.29 | $105.90 | $106.82 | +1.08% | 383,115 |
| Apr 21, 2011 | $103.11 | $107.10 | $103.11 | $105.68 | +0.81% | 495,256 |
| Apr 20, 2011 | $104.36 | $106.86 | $103.91 | $104.83 | +3.72% | 1,290,049 |
| Apr 19, 2011 | $101.03 | $102.00 | $98.23 | $101.07 | +6.48% | 1,562,950 |
| Apr 18, 2011 | $96.73 | $96.86 | $93.80 | $94.92 | -4.75% | 660,755 |
| Apr 15, 2011 | $98.51 | $99.65 | $97.52 | $99.65 | +2.00% | 532,781 |
| Apr 14, 2011 | $97.26 | $98.08 | $97.02 | $97.70 | -0.15% | 211,042 |
| Apr 13, 2011 | $97.21 | $98.68 | $96.84 | $97.85 | +1.91% | 306,933 |
| Apr 12, 2011 | $95.95 | $96.31 | $95.31 | $96.02 | – | 297,682 |