NasdaqGS - Nasdaq Real Time Price
USD
Groupon, Inc. (GRPN)
12.51
-3.75
(-23.05%)
At close: November 10 at 4:00:01 PM EST
12.59
+0.08
(+0.65%)
Pre-Market: 7:43:17 AM EST
Trade Groupon on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
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 10, 2026
|
12.28 | 14.15 | 11.60 | 12.51 | 12.51 | 5,374,600 |
|
Nov 9, 2026
|
15.86 | 16.49 | 15.19 | 16.25 | 16.25 | 1,827,700 |
|
Nov 6, 2026
|
15.51 | 15.90 | 15.35 | 15.49 | 15.49 | 1,188,300 |
|
Nov 5, 2026
|
17.17 | 17.28 | 15.31 | 15.58 | 15.58 | 915,500 |
|
Nov 4, 2026
|
15.91 | 17.63 | 15.91 | 17.31 | 17.31 | 1,298,500 |
|
Nov 3, 2026
|
15.60 | 15.82 | 15.34 | 15.50 | 15.50 | 990,300 |
|
Nov 2, 2026
|
15.92 | 16.47 | 15.58 | 15.58 | 15.58 | 801,600 |
|
Oct 30, 2026
|
15.95 | 16.32 | 15.59 | 15.75 | 15.75 | 1,088,000 |
|
Oct 29, 2026
|
16.31 | 16.67 | 16.15 | 16.26 | 16.26 | 667,700 |
|
Oct 28, 2026
|
16.52 | 16.65 | 15.95 | 16.42 | 16.42 | 665,900 |
|
Oct 27, 2026
|
16.89 | 17.15 | 16.29 | 16.52 | 16.52 | 1,014,400 |
|
Oct 26, 2026
|
16.08 | 16.74 | 15.92 | 16.65 | 16.65 | 832,100 |
|
Oct 23, 2026
|
16.13 | 16.31 | 15.90 | 16.12 | 16.12 | 768,400 |
|
Oct 22, 2026
|
16.42 | 16.71 | 15.81 | 16.24 | 16.24 | 1,096,500 |
|
Oct 21, 2026
|
17.04 | 17.04 | 16.22 | 16.30 | 16.30 | 569,900 |
|
Oct 20, 2026
|
16.66 | 17.18 | 16.61 | 16.78 | 16.78 | 695,800 |
|
Oct 19, 2026
|
16.57 | 17.10 | 16.20 | 16.84 | 16.84 | 795,200 |
|
Oct 16, 2026
|
18.33 | 18.49 | 16.20 | 16.57 | 16.57 | 1,359,700 |
|
Oct 15, 2026
|
17.93 | 18.50 | 17.36 | 18.43 | 18.43 | 1,021,600 |
|
Oct 14, 2026
|
18.26 | 18.35 | 17.39 | 17.76 | 17.76 | 1,013,800 |
|
Oct 13, 2026
|
18.46 | 18.73 | 17.87 | 18.47 | 18.47 | 782,700 |
|
Oct 12, 2026
|
18.61 | 18.88 | 18.35 | 18.46 | 18.46 | 620,800 |
|
Oct 9, 2026
|
19.05 | 19.15 | 18.63 | 18.63 | 18.63 | 629,700 |
|
Oct 8, 2026
|
18.35 | 19.14 | 18.14 | 19.12 | 19.12 | 881,500 |
|
Oct 7, 2026
|
17.89 | 18.52 | 17.50 | 18.43 | 18.43 | 940,600 |
|
Oct 6, 2026
|
19.79 | 19.79 | 18.44 | 18.84 | 18.84 | 1,010,600 |
|
Oct 5, 2026
|
19.28 | 19.83 | 19.18 | 19.71 | 19.71 | 667,700 |
|
Oct 2, 2026
|
19.53 | 19.59 | 18.44 | 19.31 | 19.31 | 844,900 |
|
Oct 1, 2026
|
19.79 | 19.95 | 19.38 | 19.53 | 19.53 | 660,700 |
|
Sep 30, 2026
|
20.21 | 20.73 | 19.70 | 19.76 | 19.76 | 958,200 |
|
Sep 29, 2026
|
19.62 | 20.17 | 19.54 | 19.99 | 19.99 | 976,200 |
|
Sep 28, 2026
|
21.00 | 21.00 | 19.56 | 19.74 | 19.74 | 1,080,800 |
|
Sep 25, 2026
|
20.84 | 21.48 | 20.65 | 21.30 | 21.30 | 690,300 |
|
Sep 24, 2026
|
19.90 | 20.91 | 19.85 | 20.89 | 20.89 | 859,900 |
|
Sep 23, 2026
|
21.29 | 21.41 | 19.67 | 20.04 | 20.04 | 1,507,000 |
|
Sep 22, 2026
|
21.94 | 22.33 | 20.94 | 21.28 | 21.28 | 1,518,000 |
|
Sep 21, 2026
|
19.65 | 22.13 | 19.45 | 22.05 | 22.05 | 2,513,300 |
|
Sep 18, 2026
|
18.63 | 19.09 | 18.30 | 19.08 | 19.08 | 3,243,900 |
|
Sep 17, 2026
|
19.32 | 19.60 | 18.77 | 18.81 | 18.81 | 906,100 |
|
Sep 16, 2026
|
18.74 | 19.68 | 18.70 | 19.33 | 19.33 | 1,370,200 |
|
Sep 15, 2026
|
18.93 | 18.93 | 18.35 | 18.75 | 18.75 | 794,500 |
|
Sep 14, 2026
|
18.62 | 19.19 | 18.52 | 19.11 | 19.11 | 793,600 |
|
Sep 11, 2026
|
18.55 | 18.91 | 18.06 | 18.73 | 18.73 | 1,234,600 |
|
Sep 10, 2026
|
18.07 | 18.42 | 17.73 | 18.28 | 18.28 | 859,500 |
|
Sep 9, 2026
|
18.81 | 18.81 | 18.01 | 18.30 | 18.30 | 1,043,500 |
|
Sep 8, 2026
|
18.65 | 18.99 | 18.20 | 18.95 | 18.95 | 1,134,100 |
|
Sep 4, 2026
|
18.96 | 19.25 | 18.64 | 18.87 | 18.87 | 577,600 |
|
Sep 3, 2026
|
19.07 | 19.40 | 18.20 | 18.86 | 18.86 | 996,200 |
|
Sep 2, 2026
|
18.67 | 19.23 | 18.53 | 18.83 | 18.83 | 782,400 |
|
Sep 1, 2026
|
18.77 | 19.08 | 18.11 | 18.46 | 18.46 | 1,100,500 |
|
Aug 31, 2026
|
19.44 | 19.60 | 18.74 | 19.18 | 19.18 | 1,028,300 |
|
Aug 28, 2026
|
19.42 | 19.93 | 19.27 | 19.53 | 19.53 | 649,100 |
|
Aug 27, 2026
|
19.01 | 19.64 | 18.83 | 19.47 | 19.47 | 763,000 |
|
Aug 26, 2026
|
19.31 | 19.52 | 18.72 | 19.06 | 19.06 | 912,000 |
|
Aug 25, 2026
|
19.81 | 20.12 | 19.58 | 19.59 | 19.59 | 962,900 |
|
Aug 24, 2026
|
19.60 | 19.80 | 19.12 | 19.63 | 19.63 | 783,000 |
|
Aug 21, 2026
|
19.77 | 20.00 | 19.22 | 19.59 | 19.59 | 1,087,800 |
|
Aug 20, 2026
|
20.00 | 20.04 | 18.75 | 19.60 | 19.60 | 1,847,500 |
|
Aug 19, 2026
|
20.44 | 20.84 | 19.90 | 20.35 | 20.35 | 963,500 |
|
Aug 18, 2026
|
20.29 | 20.73 | 20.13 | 20.22 | 20.22 | 1,296,100 |
|
Aug 17, 2026
|
21.47 | 22.39 | 20.16 | 20.30 | 20.30 | 1,421,400 |
|
Aug 14, 2026
|
21.86 | 22.18 | 21.15 | 21.51 | 21.51 | 916,400 |
|
Aug 13, 2026
|
21.74 | 22.29 | 21.33 | 21.98 | 21.98 | 888,100 |
|
Aug 12, 2026
|
21.89 | 22.64 | 21.59 | 22.15 | 22.15 | 1,179,200 |
|
Aug 11, 2026
|
22.51 | 23.00 | 21.11 | 21.87 | 21.87 | 2,307,800 |
|
Aug 10, 2026
|
24.29 | 24.50 | 22.73 | 22.95 | 22.95 | 2,758,000 |
|
Aug 7, 2026
|
27.51 | 27.70 | 24.57 | 25.03 | 25.03 | 2,579,100 |
|
Aug 6, 2026
|
26.61 | 27.09 | 25.06 | 25.15 | 25.15 | 2,298,900 |
|
Aug 5, 2026
|
28.32 | 29.90 | 27.00 | 27.29 | 27.29 | 1,777,700 |
|
Aug 4, 2026
|
27.99 | 28.74 | 27.38 | 27.49 | 27.49 | 1,649,100 |
|
Aug 3, 2026
|
28.35 | 28.58 | 27.48 | 27.65 | 27.65 | 1,281,200 |
|
Jul 31, 2026
|
27.89 | 28.23 | 27.30 | 27.58 | 27.58 | 767,900 |
|
Jul 30, 2026
|
27.67 | 28.03 | 26.66 | 27.89 | 27.89 | 1,200,700 |
|
Jul 29, 2026
|
27.81 | 29.16 | 27.14 | 27.22 | 27.22 | 1,203,100 |
|
Jul 28, 2026
|
27.43 | 28.67 | 26.62 | 28.10 | 28.10 | 1,320,000 |
|
Jul 27, 2026
|
26.72 | 28.00 | 26.02 | 27.53 | 27.53 | 1,715,500 |
|
Jul 24, 2026
|
25.62 | 26.49 | 25.23 | 25.81 | 25.81 | 975,900 |
|
Jul 23, 2026
|
27.51 | 27.63 | 24.75 | 25.42 | 25.42 | 1,190,700 |
|
Jul 22, 2026
|
25.95 | 28.16 | 25.26 | 27.92 | 27.92 | 1,423,100 |
|
Jul 21, 2026
|
27.73 | 28.30 | 25.90 | 26.05 | 26.05 | 2,013,700 |
|
Jul 20, 2026
|
28.00 | 28.57 | 27.33 | 27.95 | 27.95 | 1,345,900 |
|
Jul 17, 2026
|
27.77 | 28.46 | 26.84 | 27.83 | 27.83 | 1,780,200 |
|
Jul 16, 2026
|
25.79 | 28.59 | 25.52 | 28.58 | 28.58 | 2,665,300 |
|
Jul 15, 2026
|
26.05 | 26.42 | 24.98 | 25.98 | 25.98 | 689,100 |
|
Jul 14, 2026
|
23.69 | 25.81 | 23.69 | 25.60 | 25.60 | 1,231,600 |
|
Jul 13, 2026
|
25.89 | 26.63 | 22.62 | 23.54 | 23.54 | 2,687,900 |
|
Jul 10, 2026
|
26.64 | 27.14 | 26.04 | 26.05 | 26.05 | 964,200 |
|
Jul 9, 2026
|
25.41 | 26.87 | 25.09 | 26.61 | 26.61 | 1,128,300 |
|
Jul 8, 2026
|
26.50 | 26.55 | 24.72 | 25.53 | 25.53 | 1,793,200 |
|
Jul 7, 2026
|
26.25 | 27.99 | 26.25 | 26.85 | 26.85 | 1,637,100 |
|
Jul 6, 2026
|
25.96 | 27.09 | 25.58 | 26.57 | 26.57 | 1,772,000 |
|
Jul 2, 2026
|
25.80 | 25.80 | 24.55 | 25.58 | 25.58 | 1,138,400 |
|
Jul 1, 2026
|
24.61 | 25.99 | 24.05 | 25.68 | 25.68 | 1,803,500 |
|
Jun 30, 2026
|
23.66 | 24.75 | 22.61 | 24.06 | 24.06 | 1,870,700 |
|
Jun 29, 2026
|
22.63 | 24.28 | 22.40 | 23.60 | 23.60 | 2,526,700 |
|
Jun 26, 2026
|
22.41 | 23.57 | 21.08 | 22.60 | 22.60 | 3,596,500 |
|
Jun 25, 2026
|
18.63 | 23.00 | 18.58 | 22.88 | 22.88 | 3,900,100 |
|
Jun 24, 2026
|
16.72 | 18.43 | 16.72 | 18.32 | 18.32 | 1,744,800 |
|
Jun 23, 2026
|
16.83 | 17.43 | 16.69 | 16.76 | 16.76 | 990,200 |
|
Jun 22, 2026
|
16.04 | 17.43 | 16.01 | 16.90 | 16.90 | 1,495,300 |
|
Jun 18, 2026
|
16.84 | 16.89 | 15.99 | 16.19 | 16.19 | 1,409,000 |
|
Jun 17, 2026
|
17.21 | 17.88 | 16.45 | 16.56 | 16.56 | 929,100 |
|
Jun 16, 2026
|
17.49 | 18.20 | 17.05 | 17.26 | 17.26 | 1,335,300 |
|
Jun 15, 2026
|
17.53 | 17.89 | 17.30 | 17.45 | 17.45 | 1,028,200 |
|
Jun 12, 2026
|
16.94 | 17.83 | 16.52 | 17.01 | 17.01 | 1,118,800 |
|
Jun 11, 2026
|
16.26 | 16.95 | 15.62 | 16.87 | 16.87 | 1,129,300 |
|
Jun 10, 2026
|
16.47 | 17.20 | 15.84 | 16.09 | 16.09 | 1,482,200 |
|
Jun 9, 2026
|
16.33 | 16.79 | 15.59 | 16.61 | 16.61 | 1,444,200 |
|
Jun 8, 2026
|
16.81 | 17.29 | 15.95 | 16.18 | 16.18 | 1,392,700 |
|
Jun 5, 2026
|
18.25 | 18.47 | 16.32 | 16.46 | 16.46 | 1,725,900 |
|
Jun 4, 2026
|
17.61 | 19.11 | 17.61 | 18.53 | 18.53 | 1,791,500 |
|
Jun 3, 2026
|
18.59 | 18.59 | 16.92 | 17.35 | 17.35 | 1,865,100 |
|
Jun 2, 2026
|
18.63 | 19.23 | 18.40 | 18.80 | 18.80 | 1,253,300 |
|
Jun 1, 2026
|
20.00 | 20.58 | 18.79 | 18.91 | 18.91 | 2,504,200 |
|
May 29, 2026
|
21.37 | 21.37 | 19.90 | 20.23 | 20.23 | 1,395,100 |
|
May 28, 2026
|
21.42 | 22.17 | 20.74 | 21.20 | 21.20 | 1,630,000 |
|
May 27, 2026
|
20.69 | 22.39 | 20.40 | 21.46 | 21.46 | 2,780,900 |
|
May 26, 2026
|
18.90 | 21.17 | 17.50 | 20.69 | 20.69 | 4,104,300 |
|
May 22, 2026
|
18.09 | 19.66 | 17.92 | 18.93 | 18.93 | 1,694,200 |
|
May 21, 2026
|
17.05 | 18.48 | 16.64 | 18.22 | 18.22 | 1,572,400 |
|
May 20, 2026
|
17.30 | 17.53 | 16.54 | 17.32 | 17.32 | 1,337,700 |
|
May 19, 2026
|
17.18 | 17.72 | 16.59 | 17.41 | 17.41 | 2,001,300 |
|
May 18, 2026
|
17.39 | 18.56 | 16.92 | 16.93 | 16.93 | 1,826,900 |
|
May 15, 2026
|
16.91 | 17.79 | 16.91 | 17.46 | 17.46 | 1,653,900 |
|
May 14, 2026
|
18.34 | 18.34 | 16.90 | 17.16 | 17.16 | 1,793,100 |
|
May 13, 2026
|
17.35 | 18.92 | 16.78 | 18.38 | 18.38 | 2,491,800 |
|
May 12, 2026
|
16.66 | 17.61 | 16.27 | 17.42 | 17.42 | 1,882,100 |
|
May 11, 2026
|
17.69 | 17.77 | 15.76 | 16.87 | 16.87 | 3,211,200 |
|
May 8, 2026
|
16.00 | 19.00 | 15.86 | 17.78 | 17.78 | 6,213,000 |
|
May 7, 2026
|
15.61 | 16.08 | 15.10 | 15.46 | 15.46 | 2,918,400 |
|
May 6, 2026
|
15.19 | 16.05 | 14.95 | 15.85 | 15.85 | 1,597,100 |
|
May 5, 2026
|
15.87 | 16.10 | 15.05 | 15.08 | 15.08 | 1,382,200 |
|
May 4, 2026
|
14.96 | 16.49 | 14.93 | 15.51 | 15.51 | 2,246,800 |
|
May 1, 2026
|
14.34 | 15.06 | 14.23 | 14.89 | 14.89 | 1,400,300 |
|
Apr 30, 2026
|
14.14 | 14.52 | 13.45 | 14.21 | 14.21 | 1,572,300 |
|
Apr 29, 2026
|
14.24 | 14.35 | 13.55 | 14.24 | 14.24 | 1,379,000 |
|
Apr 28, 2026
|
14.91 | 15.21 | 14.25 | 14.29 | 14.29 | 1,282,300 |
|
Apr 27, 2026
|
14.30 | 15.49 | 14.30 | 14.96 | 14.96 | 1,504,700 |
|
Apr 24, 2026
|
14.83 | 15.01 | 14.25 | 14.67 | 14.67 | 1,273,600 |
|
Apr 23, 2026
|
15.88 | 15.93 | 13.35 | 14.62 | 14.62 | 3,363,000 |
|
Apr 22, 2026
|
16.97 | 17.88 | 15.48 | 15.93 | 15.93 | 3,492,600 |
|
Apr 21, 2026
|
17.48 | 18.69 | 15.71 | 16.66 | 16.66 | 8,797,300 |
|
Apr 20, 2026
|
14.04 | 15.08 | 13.95 | 14.95 | 14.95 | 1,770,800 |
|
Apr 17, 2026
|
15.57 | 15.82 | 14.00 | 14.21 | 14.21 | 4,047,400 |
|
Apr 16, 2026
|
13.22 | 15.55 | 13.01 | 15.52 | 15.52 | 3,697,800 |
|
Apr 15, 2026
|
12.82 | 13.93 | 12.67 | 12.92 | 12.92 | 2,004,400 |
|
Apr 14, 2026
|
12.20 | 12.68 | 12.08 | 12.59 | 12.59 | 1,543,000 |
|
Apr 13, 2026
|
11.77 | 12.27 | 11.68 | 12.04 | 12.04 | 900,200 |
|
Apr 10, 2026
|
11.52 | 11.88 | 11.41 | 11.86 | 11.86 | 1,074,200 |
|
Apr 9, 2026
|
11.97 | 12.18 | 11.30 | 11.47 | 11.47 | 1,175,200 |
|
Apr 8, 2026
|
12.50 | 12.99 | 11.90 | 11.97 | 11.97 | 1,114,000 |
|
Apr 7, 2026
|
11.91 | 12.28 | 11.91 | 12.03 | 12.03 | 1,103,800 |
|
Apr 6, 2026
|
11.58 | 12.22 | 11.51 | 12.06 | 12.06 | 1,105,200 |
|
Apr 2, 2026
|
10.81 | 11.60 | 10.76 | 11.50 | 11.50 | 1,074,100 |
|
Apr 1, 2026
|
12.07 | 12.27 | 11.18 | 11.19 | 11.19 | 1,131,200 |
|
Mar 31, 2026
|
11.11 | 12.05 | 11.00 | 11.90 | 11.90 | 1,596,100 |
|
Mar 30, 2026
|
10.53 | 11.23 | 10.41 | 10.97 | 10.97 | 1,331,900 |
|
Mar 27, 2026
|
11.12 | 11.21 | 10.47 | 10.47 | 10.47 | 1,256,900 |
|
Mar 26, 2026
|
11.19 | 11.59 | 11.10 | 11.14 | 11.14 | 1,361,500 |
|
Mar 25, 2026
|
10.79 | 11.47 | 10.27 | 11.28 | 11.28 | 1,735,300 |
|
Mar 24, 2026
|
11.21 | 11.41 | 10.56 | 10.60 | 10.60 | 1,558,200 |
|
Mar 23, 2026
|
11.51 | 11.73 | 11.20 | 11.45 | 11.45 | 1,720,400 |
|
Mar 20, 2026
|
10.91 | 11.63 | 10.78 | 11.43 | 11.43 | 2,308,700 |
|
Mar 19, 2026
|
10.57 | 11.27 | 10.57 | 10.98 | 10.98 | 1,567,000 |
|
Mar 18, 2026
|
10.50 | 10.94 | 10.50 | 10.73 | 10.73 | 1,533,400 |
|
Mar 17, 2026
|
10.91 | 11.62 | 10.70 | 10.80 | 10.80 | 2,909,900 |
|
Mar 16, 2026
|
9.55 | 10.49 | 9.39 | 10.29 | 10.29 | 2,246,700 |
|
Mar 13, 2026
|
9.71 | 9.75 | 9.17 | 9.64 | 9.64 | 1,756,700 |
|
Mar 12, 2026
|
10.75 | 10.80 | 9.63 | 9.66 | 9.66 | 2,700,400 |
|
Mar 11, 2026
|
10.99 | 12.59 | 10.45 | 11.08 | 11.08 | 3,855,300 |
|
Mar 10, 2026
|
12.53 | 12.80 | 11.35 | 11.58 | 11.58 | 3,109,300 |
|
Mar 9, 2026
|
12.20 | 12.20 | 11.63 | 12.07 | 12.07 | 1,598,000 |
|
Mar 6, 2026
|
12.23 | 12.40 | 11.97 | 12.20 | 12.20 | 955,100 |
|
Mar 5, 2026
|
12.47 | 13.09 | 11.98 | 12.39 | 12.39 | 1,036,900 |
|
Mar 4, 2026
|
12.34 | 12.58 | 12.11 | 12.49 | 12.49 | 866,000 |
|
Mar 3, 2026
|
12.17 | 12.49 | 11.73 | 12.27 | 12.27 | 679,800 |
|
Mar 2, 2026
|
12.18 | 12.81 | 12.18 | 12.48 | 12.48 | 898,300 |
|
Feb 27, 2026
|
12.80 | 12.80 | 12.43 | 12.62 | 12.62 | 1,139,900 |
|
Feb 26, 2026
|
12.55 | 13.00 | 12.51 | 12.85 | 12.85 | 1,013,300 |
|
Feb 25, 2026
|
12.29 | 12.53 | 12.14 | 12.35 | 12.35 | 510,800 |
|
Feb 24, 2026
|
12.07 | 12.32 | 11.95 | 12.26 | 12.26 | 793,900 |
|
Feb 23, 2026
|
12.91 | 13.00 | 11.85 | 12.16 | 12.16 | 966,700 |
|
Feb 20, 2026
|
12.65 | 13.55 | 12.65 | 13.06 | 13.06 | 807,400 |
|
Feb 19, 2026
|
13.49 | 13.49 | 12.58 | 12.96 | 12.96 | 1,046,000 |
|
Feb 18, 2026
|
12.49 | 13.80 | 12.38 | 13.49 | 13.49 | 1,489,600 |
|
Feb 17, 2026
|
12.49 | 12.60 | 12.04 | 12.40 | 12.40 | 817,300 |
|
Feb 13, 2026
|
12.05 | 12.56 | 11.94 | 12.48 | 12.48 | 963,900 |
|
Feb 12, 2026
|
12.20 | 12.41 | 11.89 | 11.92 | 11.92 | 1,239,100 |
|
Feb 11, 2026
|
12.63 | 12.63 | 11.87 | 12.01 | 12.01 | 799,600 |
|
Feb 10, 2026
|
12.90 | 13.15 | 12.52 | 12.57 | 12.57 | 777,300 |
|
Feb 9, 2026
|
13.35 | 13.42 | 12.84 | 13.01 | 13.01 | 738,200 |
|
Feb 6, 2026
|
12.78 | 13.41 | 12.68 | 13.29 | 13.29 | 1,094,500 |
|
Feb 5, 2026
|
13.54 | 13.65 | 12.40 | 12.60 | 12.60 | 1,030,800 |
|
Feb 4, 2026
|
13.57 | 13.66 | 12.97 | 13.62 | 13.62 | 1,159,100 |
|
Feb 3, 2026
|
14.25 | 14.45 | 13.26 | 13.59 | 13.59 | 1,071,100 |
|
Feb 2, 2026
|
14.15 | 14.72 | 14.15 | 14.41 | 14.41 | 824,600 |
|
Jan 30, 2026
|
14.54 | 14.87 | 13.99 | 14.15 | 14.15 | 1,383,300 |
|
Jan 29, 2026
|
15.51 | 15.58 | 14.69 | 14.76 | 14.76 | 1,033,400 |
|
Jan 28, 2026
|
15.84 | 16.02 | 15.47 | 15.49 | 15.49 | 1,176,900 |
|
Jan 27, 2026
|
16.24 | 16.29 | 14.92 | 15.78 | 15.78 | 1,704,000 |
|
Jan 26, 2026
|
16.22 | 16.47 | 16.10 | 16.14 | 16.14 | 674,400 |
|
Jan 23, 2026
|
16.20 | 16.45 | 16.08 | 16.20 | 16.20 | 675,600 |
|
Jan 22, 2026
|
16.43 | 16.80 | 16.14 | 16.18 | 16.18 | 672,400 |
|
Jan 21, 2026
|
16.23 | 16.44 | 15.95 | 16.20 | 16.20 | 726,700 |
|
Jan 20, 2026
|
15.98 | 16.41 | 15.75 | 16.23 | 16.23 | 794,800 |
|
Jan 16, 2026
|
16.70 | 16.75 | 15.73 | 16.16 | 16.16 | 987,900 |
|
Jan 15, 2026
|
16.21 | 16.81 | 15.64 | 16.69 | 16.69 | 1,070,900 |
|
Jan 14, 2026
|
16.13 | 16.32 | 15.74 | 16.13 | 16.13 | 589,900 |
|
Jan 13, 2026
|
16.11 | 16.28 | 15.72 | 16.14 | 16.14 | 639,900 |
|
Jan 12, 2026
|
16.40 | 16.65 | 15.90 | 16.11 | 16.11 | 1,075,500 |
|
Jan 9, 2026
|
17.12 | 17.30 | 16.26 | 16.49 | 16.49 | 917,900 |
|
Jan 8, 2026
|
16.18 | 16.97 | 16.06 | 16.61 | 16.61 | 990,400 |
|
Jan 7, 2026
|
16.56 | 16.90 | 16.17 | 16.27 | 16.27 | 1,121,200 |
|
Jan 6, 2026
|
17.03 | 17.05 | 16.30 | 16.72 | 16.72 | 1,174,700 |
|
Jan 5, 2026
|
17.42 | 17.86 | 16.71 | 16.74 | 16.74 | 1,140,600 |
|
Jan 2, 2026
|
17.93 | 17.93 | 17.02 | 17.31 | 17.31 | 1,090,600 |
|
Dec 31, 2025
|
17.71 | 17.79 | 17.48 | 17.61 | 17.61 | 960,400 |
|
Dec 30, 2025
|
17.56 | 18.14 | 17.51 | 17.84 | 17.84 | 1,043,100 |
|
Dec 29, 2025
|
17.83 | 18.10 | 17.43 | 17.59 | 17.59 | 1,277,700 |
|
Dec 26, 2025
|
18.18 | 18.48 | 17.89 | 18.06 | 18.06 | 915,600 |
|
Dec 24, 2025
|
18.23 | 18.68 | 17.96 | 18.17 | 18.17 | 926,500 |
|
Dec 23, 2025
|
17.55 | 18.17 | 17.44 | 18.15 | 18.15 | 1,286,700 |
|
Dec 22, 2025
|
16.66 | 17.57 | 16.66 | 17.46 | 17.46 | 940,600 |
|
Dec 19, 2025
|
16.60 | 16.75 | 16.32 | 16.62 | 16.62 | 1,478,100 |
|
Dec 18, 2025
|
16.65 | 16.74 | 16.25 | 16.48 | 16.48 | 735,600 |
|
Dec 17, 2025
|
16.01 | 16.80 | 15.85 | 16.23 | 16.23 | 1,389,200 |
|
Dec 16, 2025
|
15.50 | 16.03 | 15.50 | 15.87 | 15.87 | 1,419,300 |
|
Dec 15, 2025
|
16.05 | 16.05 | 15.52 | 15.57 | 15.57 | 1,039,300 |
|
Dec 12, 2025
|
16.86 | 16.86 | 15.99 | 16.10 | 16.10 | 879,000 |
|
Dec 11, 2025
|
16.86 | 17.00 | 16.64 | 16.74 | 16.74 | 623,000 |
|
Dec 10, 2025
|
16.55 | 17.46 | 16.40 | 16.91 | 16.91 | 888,500 |
|
Dec 9, 2025
|
16.44 | 17.01 | 16.30 | 16.65 | 16.65 | 1,124,900 |
|
Dec 8, 2025
|
17.93 | 17.93 | 16.49 | 16.53 | 16.53 | 909,900 |
|
Dec 5, 2025
|
18.50 | 18.88 | 17.68 | 17.75 | 17.75 | 713,400 |
|
Dec 4, 2025
|
17.90 | 18.80 | 17.69 | 18.52 | 18.52 | 1,204,500 |
|
Dec 3, 2025
|
17.78 | 18.09 | 17.40 | 17.91 | 17.91 | 936,000 |
|
Dec 2, 2025
|
17.07 | 17.80 | 17.02 | 17.68 | 17.68 | 942,300 |
|
Dec 1, 2025
|
16.71 | 17.38 | 16.47 | 17.04 | 17.04 | 892,500 |
|
Nov 28, 2025
|
16.95 | 17.14 | 16.70 | 16.91 | 16.91 | 596,000 |
|
Nov 26, 2025
|
16.52 | 16.98 | 16.38 | 16.95 | 16.95 | 752,900 |
|
Nov 25, 2025
|
16.23 | 17.08 | 16.23 | 16.49 | 16.49 | 1,242,000 |
|
Nov 24, 2025
|
16.44 | 16.60 | 16.02 | 16.07 | 16.07 | 1,157,700 |
|
Nov 21, 2025
|
15.66 | 16.44 | 15.41 | 16.32 | 16.32 | 1,444,900 |
|
Nov 20, 2025
|
16.29 | 16.61 | 15.34 | 15.60 | 15.60 | 1,400,800 |
|
Nov 19, 2025
|
16.82 | 17.15 | 15.81 | 16.00 | 16.00 | 1,530,500 |
|
Nov 18, 2025
|
16.84 | 17.30 | 16.74 | 16.91 | 16.91 | 727,700 |
|
Nov 17, 2025
|
18.43 | 18.44 | 16.89 | 17.05 | 17.05 | 1,440,300 |
|
Nov 14, 2025
|
18.50 | 18.90 | 18.21 | 18.54 | 18.54 | 826,700 |
|
Nov 13, 2025
|
19.02 | 19.40 | 18.36 | 18.51 | 18.51 | 1,156,800 |
|
Nov 12, 2025
|
18.54 | 19.57 | 18.37 | 18.98 | 18.98 | 1,223,600 |
|
Nov 11, 2025
|
18.71 | 18.81 | 18.00 | 18.56 | 18.56 | 1,200,300 |
