NYSE
USD
Herbalife Ltd. (HLF)
13.28
+0.23
(+1.76%)
At close: November 2 at 4:03:39 PM EST
13.88
+0.60
(+4.52%)
After hours: November 2 at 6:40:00 PM EST
Trade HLF 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 2, 2026
|
13.52 | 13.52 | 13.01 | 13.28 | 13.28 | 1,839,800 |
|
Oct 30, 2026
|
13.01 | 13.26 | 12.83 | 13.05 | 13.05 | 1,520,200 |
|
Oct 29, 2026
|
13.56 | 13.69 | 12.92 | 12.93 | 12.93 | 1,646,300 |
|
Oct 28, 2026
|
13.31 | 13.73 | 13.30 | 13.38 | 13.38 | 1,534,900 |
|
Oct 27, 2026
|
13.37 | 13.74 | 13.26 | 13.47 | 13.47 | 1,483,600 |
|
Oct 26, 2026
|
13.40 | 13.67 | 13.11 | 13.28 | 13.28 | 1,440,900 |
|
Oct 23, 2026
|
13.60 | 13.76 | 13.21 | 13.39 | 13.39 | 1,330,200 |
|
Oct 22, 2026
|
13.75 | 14.06 | 13.60 | 13.78 | 13.78 | 1,188,500 |
|
Oct 21, 2026
|
13.76 | 13.85 | 13.54 | 13.71 | 13.71 | 1,396,000 |
|
Oct 20, 2026
|
14.05 | 14.23 | 13.66 | 13.77 | 13.77 | 1,408,400 |
|
Oct 19, 2026
|
14.47 | 14.58 | 13.70 | 13.88 | 13.88 | 1,702,100 |
|
Oct 16, 2026
|
14.61 | 14.89 | 14.46 | 14.60 | 14.60 | 1,238,000 |
|
Oct 15, 2026
|
14.21 | 14.71 | 14.21 | 14.57 | 14.57 | 1,627,700 |
|
Oct 14, 2026
|
14.32 | 14.45 | 14.01 | 14.19 | 14.19 | 1,695,300 |
|
Oct 13, 2026
|
13.67 | 14.28 | 13.61 | 14.21 | 14.21 | 1,708,900 |
|
Oct 12, 2026
|
13.07 | 13.79 | 13.02 | 13.61 | 13.61 | 2,096,400 |
|
Oct 9, 2026
|
12.90 | 13.08 | 12.72 | 13.03 | 13.03 | 1,488,600 |
|
Oct 8, 2026
|
12.70 | 12.89 | 12.65 | 12.82 | 12.82 | 1,589,500 |
|
Oct 7, 2026
|
12.58 | 12.85 | 12.55 | 12.65 | 12.65 | 1,535,000 |
|
Oct 6, 2026
|
12.60 | 12.82 | 12.55 | 12.58 | 12.58 | 1,075,100 |
|
Oct 5, 2026
|
12.56 | 12.64 | 12.34 | 12.50 | 12.50 | 1,030,300 |
|
Oct 2, 2026
|
12.32 | 12.63 | 12.30 | 12.56 | 12.56 | 895,500 |
|
Oct 1, 2026
|
12.20 | 12.43 | 12.14 | 12.28 | 12.28 | 1,065,800 |
|
Sep 30, 2026
|
12.46 | 12.46 | 12.11 | 12.13 | 12.13 | 1,078,300 |
|
Sep 29, 2026
|
12.64 | 12.80 | 12.41 | 12.44 | 12.44 | 1,007,300 |
|
Sep 28, 2026
|
12.50 | 12.97 | 12.47 | 12.60 | 12.60 | 1,197,900 |
|
Sep 25, 2026
|
12.25 | 12.64 | 12.08 | 12.55 | 12.55 | 2,117,100 |
|
Sep 24, 2026
|
12.03 | 12.25 | 11.99 | 12.21 | 12.21 | 1,251,300 |
|
Sep 23, 2026
|
12.15 | 12.18 | 11.92 | 11.99 | 11.99 | 1,248,800 |
|
Sep 22, 2026
|
12.18 | 12.36 | 12.03 | 12.23 | 12.23 | 1,458,500 |
|
Sep 21, 2026
|
11.92 | 12.03 | 11.73 | 11.92 | 11.92 | 1,008,000 |
|
Sep 18, 2026
|
11.58 | 12.11 | 11.51 | 11.89 | 11.89 | 2,998,300 |
|
Sep 17, 2026
|
12.39 | 12.40 | 11.65 | 11.69 | 11.69 | 1,127,200 |
|
Sep 16, 2026
|
11.86 | 12.00 | 11.79 | 11.83 | 11.83 | 1,478,700 |
|
Sep 15, 2026
|
11.97 | 12.02 | 11.79 | 11.93 | 11.93 | 1,281,100 |
|
Sep 14, 2026
|
12.11 | 12.29 | 12.00 | 12.05 | 12.05 | 1,197,600 |
|
Sep 11, 2026
|
12.48 | 12.53 | 11.94 | 12.02 | 12.02 | 1,222,200 |
|
Sep 10, 2026
|
12.50 | 12.51 | 12.07 | 12.28 | 12.28 | 1,256,200 |
|
Sep 9, 2026
|
12.12 | 12.65 | 11.99 | 12.63 | 12.63 | 1,667,900 |
|
Sep 8, 2026
|
13.00 | 13.17 | 12.34 | 12.43 | 12.43 | 2,121,900 |
|
Sep 4, 2026
|
12.03 | 12.45 | 11.90 | 12.38 | 12.38 | 1,055,800 |
|
Sep 3, 2026
|
12.28 | 12.36 | 11.91 | 12.17 | 12.17 | 1,696,600 |
|
Sep 2, 2026
|
11.52 | 12.23 | 11.52 | 12.16 | 12.16 | 2,628,700 |
|
Sep 1, 2026
|
10.96 | 11.86 | 10.96 | 11.52 | 11.52 | 3,299,600 |
|
Aug 31, 2026
|
11.33 | 11.35 | 10.41 | 10.99 | 10.99 | 5,506,200 |
|
Aug 28, 2026
|
12.38 | 12.61 | 12.25 | 12.43 | 12.43 | 897,000 |
|
Aug 27, 2026
|
12.41 | 12.56 | 12.25 | 12.35 | 12.35 | 1,075,600 |
|
Aug 26, 2026
|
12.90 | 13.00 | 12.31 | 12.39 | 12.39 | 1,057,000 |
|
Aug 25, 2026
|
12.57 | 12.95 | 12.43 | 12.92 | 12.92 | 1,190,900 |
|
Aug 24, 2026
|
12.68 | 12.89 | 12.55 | 12.58 | 12.58 | 1,495,300 |
|
Aug 21, 2026
|
12.19 | 12.75 | 12.09 | 12.65 | 12.65 | 1,547,900 |
|
Aug 20, 2026
|
12.16 | 12.32 | 11.93 | 12.15 | 12.15 | 1,215,500 |
|
Aug 19, 2026
|
12.50 | 12.94 | 12.37 | 12.45 | 12.45 | 1,429,100 |
|
Aug 18, 2026
|
12.10 | 12.54 | 11.96 | 12.34 | 12.34 | 1,467,300 |
|
Aug 17, 2026
|
12.17 | 12.17 | 11.83 | 11.99 | 11.99 | 1,381,200 |
|
Aug 14, 2026
|
12.11 | 12.42 | 12.08 | 12.33 | 12.33 | 1,097,900 |
|
Aug 13, 2026
|
11.80 | 12.24 | 11.75 | 12.17 | 12.17 | 1,281,000 |
|
Aug 12, 2026
|
11.64 | 11.85 | 11.63 | 11.69 | 11.69 | 1,547,800 |
|
Aug 11, 2026
|
11.57 | 11.81 | 11.43 | 11.74 | 11.74 | 1,799,500 |
|
Aug 10, 2026
|
12.07 | 12.07 | 11.49 | 11.52 | 11.52 | 1,894,700 |
|
Aug 7, 2026
|
11.60 | 12.36 | 11.49 | 12.35 | 12.35 | 2,321,000 |
|
Aug 6, 2026
|
11.55 | 12.80 | 11.30 | 11.51 | 11.51 | 4,171,000 |
|
Aug 5, 2026
|
12.61 | 12.90 | 12.38 | 12.60 | 12.60 | 2,167,800 |
|
Aug 4, 2026
|
12.70 | 12.99 | 12.58 | 12.80 | 12.80 | 1,065,800 |
|
Aug 3, 2026
|
12.73 | 12.85 | 12.54 | 12.73 | 12.73 | 1,090,800 |
|
Jul 31, 2026
|
12.25 | 12.45 | 12.06 | 12.42 | 12.42 | 1,104,800 |
|
Jul 30, 2026
|
12.38 | 12.61 | 12.22 | 12.44 | 12.44 | 910,100 |
|
Jul 29, 2026
|
12.21 | 12.57 | 12.21 | 12.51 | 12.51 | 890,400 |
|
Jul 28, 2026
|
12.35 | 12.64 | 12.27 | 12.54 | 12.54 | 941,700 |
|
Jul 27, 2026
|
11.94 | 12.29 | 11.94 | 12.18 | 12.18 | 1,349,700 |
|
Jul 24, 2026
|
11.81 | 12.07 | 11.74 | 11.89 | 11.89 | 940,900 |
|
Jul 23, 2026
|
12.00 | 12.04 | 11.62 | 11.80 | 11.80 | 1,463,400 |
|
Jul 22, 2026
|
12.02 | 12.34 | 11.98 | 12.19 | 12.19 | 1,301,800 |
|
Jul 21, 2026
|
12.24 | 12.44 | 11.96 | 12.04 | 12.04 | 848,400 |
|
Jul 20, 2026
|
12.11 | 12.32 | 11.90 | 12.26 | 12.26 | 1,257,900 |
|
Jul 17, 2026
|
12.21 | 12.26 | 11.96 | 11.99 | 11.99 | 1,477,700 |
|
Jul 16, 2026
|
12.66 | 12.70 | 12.26 | 12.37 | 12.37 | 1,304,500 |
|
Jul 15, 2026
|
12.26 | 12.83 | 12.24 | 12.47 | 12.47 | 1,935,200 |
|
Jul 14, 2026
|
13.11 | 13.26 | 12.19 | 12.24 | 12.24 | 3,297,100 |
|
Jul 13, 2026
|
13.09 | 13.16 | 12.76 | 13.10 | 13.10 | 1,208,900 |
|
Jul 10, 2026
|
12.95 | 13.28 | 12.79 | 13.15 | 13.15 | 1,299,400 |
|
Jul 9, 2026
|
12.48 | 12.99 | 12.48 | 12.90 | 12.90 | 1,180,500 |
|
Jul 8, 2026
|
13.03 | 13.14 | 12.45 | 12.57 | 12.57 | 1,834,900 |
|
Jul 7, 2026
|
13.03 | 13.47 | 12.94 | 13.14 | 13.14 | 1,418,200 |
|
Jul 6, 2026
|
13.00 | 13.20 | 12.61 | 12.87 | 12.87 | 1,187,800 |
|
Jul 2, 2026
|
13.24 | 13.33 | 12.83 | 13.11 | 13.11 | 1,197,400 |
|
Jul 1, 2026
|
12.96 | 13.31 | 12.84 | 12.99 | 12.99 | 2,028,400 |
|
Jun 30, 2026
|
12.81 | 13.20 | 12.52 | 13.15 | 13.15 | 1,702,800 |
|
Jun 29, 2026
|
12.55 | 12.80 | 12.22 | 12.79 | 12.79 | 1,669,400 |
|
Jun 26, 2026
|
11.92 | 12.55 | 11.92 | 12.54 | 12.54 | 4,478,200 |
|
Jun 25, 2026
|
12.53 | 12.55 | 11.81 | 11.97 | 11.97 | 2,457,600 |
|
Jun 24, 2026
|
12.43 | 12.67 | 12.28 | 12.47 | 12.47 | 1,393,600 |
|
Jun 23, 2026
|
12.08 | 12.42 | 12.01 | 12.26 | 12.26 | 1,347,300 |
|
Jun 22, 2026
|
11.83 | 12.39 | 11.83 | 12.13 | 12.13 | 1,652,600 |
|
Jun 18, 2026
|
11.66 | 12.10 | 11.66 | 11.90 | 11.90 | 2,936,400 |
|
Jun 17, 2026
|
11.85 | 11.96 | 11.45 | 11.62 | 11.62 | 1,357,100 |
|
Jun 16, 2026
|
12.02 | 12.14 | 11.68 | 11.82 | 11.82 | 1,625,100 |
|
Jun 15, 2026
|
12.30 | 12.82 | 11.93 | 11.97 | 11.97 | 1,767,800 |
|
Jun 12, 2026
|
12.34 | 12.49 | 11.81 | 12.09 | 12.09 | 1,481,100 |
|
Jun 11, 2026
|
11.35 | 12.20 | 11.32 | 12.20 | 12.20 | 1,687,800 |
|
Jun 10, 2026
|
11.37 | 11.60 | 11.28 | 11.32 | 11.32 | 1,446,600 |
|
Jun 9, 2026
|
11.51 | 11.71 | 11.18 | 11.30 | 11.30 | 1,216,700 |
|
Jun 8, 2026
|
11.41 | 11.62 | 11.33 | 11.34 | 11.34 | 1,300,500 |
|
Jun 5, 2026
|
11.46 | 11.65 | 11.33 | 11.43 | 11.43 | 1,768,700 |
|
Jun 4, 2026
|
11.61 | 11.75 | 11.18 | 11.39 | 11.39 | 1,394,000 |
|
Jun 3, 2026
|
11.83 | 11.89 | 11.19 | 11.39 | 11.39 | 1,674,100 |
|
Jun 2, 2026
|
12.11 | 12.41 | 11.95 | 11.99 | 11.99 | 1,620,800 |
|
Jun 1, 2026
|
11.86 | 11.94 | 11.39 | 11.90 | 11.90 | 2,180,200 |
|
May 29, 2026
|
12.47 | 12.54 | 11.90 | 11.96 | 11.96 | 2,342,600 |
|
May 28, 2026
|
12.23 | 12.72 | 12.17 | 12.54 | 12.54 | 1,402,100 |
|
May 27, 2026
|
12.08 | 12.64 | 12.08 | 12.29 | 12.29 | 1,793,700 |
|
May 26, 2026
|
12.41 | 12.54 | 12.10 | 12.12 | 12.12 | 1,336,100 |
|
May 22, 2026
|
12.76 | 12.94 | 12.41 | 12.43 | 12.43 | 870,900 |
|
May 21, 2026
|
12.32 | 12.70 | 12.17 | 12.69 | 12.69 | 1,198,300 |
|
May 20, 2026
|
12.29 | 12.75 | 12.28 | 12.57 | 12.57 | 1,468,400 |
|
May 19, 2026
|
12.48 | 12.57 | 12.10 | 12.16 | 12.16 | 1,392,000 |
|
May 18, 2026
|
12.82 | 13.20 | 12.58 | 12.59 | 12.59 | 1,312,300 |
|
May 15, 2026
|
12.92 | 13.22 | 12.70 | 12.83 | 12.83 | 1,459,900 |
|
May 14, 2026
|
13.13 | 13.29 | 13.00 | 13.03 | 13.03 | 1,094,700 |
|
May 13, 2026
|
13.46 | 13.46 | 12.85 | 13.00 | 13.00 | 1,637,500 |
|
May 12, 2026
|
13.45 | 13.65 | 13.25 | 13.63 | 13.63 | 1,901,300 |
|
May 11, 2026
|
14.40 | 14.40 | 13.48 | 13.51 | 13.51 | 2,458,800 |
|
May 8, 2026
|
14.50 | 14.71 | 14.03 | 14.31 | 14.31 | 2,344,700 |
|
May 7, 2026
|
16.72 | 16.72 | 14.02 | 14.49 | 14.49 | 3,419,500 |
|
May 6, 2026
|
16.40 | 16.82 | 16.16 | 16.44 | 16.44 | 1,207,000 |
|
May 5, 2026
|
16.00 | 16.29 | 15.71 | 16.26 | 16.26 | 1,332,400 |
|
May 4, 2026
|
16.37 | 16.45 | 15.50 | 15.82 | 15.82 | 1,200,400 |
|
May 1, 2026
|
16.49 | 16.98 | 16.18 | 16.28 | 16.28 | 917,800 |
|
Apr 30, 2026
|
16.05 | 16.78 | 15.95 | 16.60 | 16.60 | 946,600 |
|
Apr 29, 2026
|
16.39 | 16.53 | 15.86 | 15.98 | 15.98 | 927,900 |
|
Apr 28, 2026
|
16.57 | 16.92 | 16.40 | 16.63 | 16.63 | 1,197,100 |
|
Apr 27, 2026
|
16.63 | 16.63 | 16.30 | 16.46 | 16.46 | 736,200 |
|
Apr 24, 2026
|
16.25 | 16.65 | 16.17 | 16.58 | 16.58 | 970,100 |
|
Apr 23, 2026
|
16.40 | 16.67 | 16.05 | 16.18 | 16.18 | 657,900 |
|
Apr 22, 2026
|
16.74 | 16.86 | 16.44 | 16.50 | 16.50 | 692,000 |
|
Apr 21, 2026
|
16.93 | 17.14 | 16.31 | 16.48 | 16.48 | 975,600 |
|
Apr 20, 2026
|
17.00 | 17.03 | 16.66 | 16.98 | 16.98 | 830,100 |
|
Apr 17, 2026
|
16.55 | 17.46 | 16.43 | 17.02 | 17.02 | 1,279,500 |
|
Apr 16, 2026
|
16.68 | 16.78 | 16.17 | 16.17 | 16.17 | 1,244,500 |
|
Apr 15, 2026
|
16.75 | 17.29 | 16.62 | 16.89 | 16.89 | 1,214,900 |
|
Apr 14, 2026
|
16.01 | 17.09 | 15.80 | 16.67 | 16.67 | 1,686,500 |
|
Apr 13, 2026
|
15.10 | 15.57 | 14.90 | 15.53 | 15.53 | 835,500 |
|
Apr 10, 2026
|
15.24 | 15.78 | 15.11 | 15.23 | 15.23 | 980,900 |
|
Apr 9, 2026
|
14.92 | 15.30 | 14.82 | 15.17 | 15.17 | 773,800 |
|
Apr 8, 2026
|
14.57 | 15.09 | 14.28 | 15.06 | 15.06 | 2,398,200 |
|
Apr 7, 2026
|
14.15 | 14.18 | 13.72 | 13.94 | 13.94 | 1,401,200 |
|
Apr 6, 2026
|
13.92 | 14.49 | 13.92 | 14.27 | 14.27 | 1,131,700 |
|
Apr 2, 2026
|
14.15 | 14.21 | 13.57 | 13.89 | 13.89 | 1,315,500 |
|
Apr 1, 2026
|
14.79 | 14.88 | 14.21 | 14.39 | 14.39 | 1,016,000 |
|
Mar 31, 2026
|
14.63 | 14.80 | 14.22 | 14.72 | 14.72 | 1,386,300 |
|
Mar 30, 2026
|
14.56 | 14.81 | 14.33 | 14.41 | 14.41 | 929,700 |
|
Mar 27, 2026
|
14.66 | 14.80 | 14.29 | 14.41 | 14.41 | 1,102,400 |
|
Mar 26, 2026
|
15.16 | 15.30 | 14.72 | 14.76 | 14.76 | 1,345,100 |
|
Mar 25, 2026
|
14.93 | 15.31 | 14.72 | 15.30 | 15.30 | 898,600 |
|
Mar 24, 2026
|
14.54 | 14.85 | 14.44 | 14.66 | 14.66 | 976,900 |
|
Mar 23, 2026
|
14.97 | 15.20 | 14.67 | 14.73 | 14.73 | 1,602,300 |
|
Mar 20, 2026
|
14.97 | 15.12 | 14.35 | 14.71 | 14.71 | 3,388,500 |
|
Mar 19, 2026
|
15.00 | 15.23 | 14.58 | 14.89 | 14.89 | 1,273,000 |
|
Mar 18, 2026
|
15.37 | 15.40 | 15.05 | 15.12 | 15.12 | 767,300 |
|
Mar 17, 2026
|
15.53 | 15.80 | 15.45 | 15.55 | 15.55 | 769,400 |
|
Mar 16, 2026
|
15.58 | 15.84 | 15.20 | 15.29 | 15.29 | 1,092,600 |
|
Mar 13, 2026
|
15.24 | 15.55 | 15.12 | 15.39 | 15.39 | 1,172,900 |
|
Mar 12, 2026
|
15.50 | 15.65 | 15.13 | 15.22 | 15.22 | 861,700 |
|
Mar 11, 2026
|
16.17 | 16.39 | 15.60 | 15.74 | 15.74 | 1,031,900 |
|
Mar 10, 2026
|
16.63 | 16.92 | 16.24 | 16.39 | 16.39 | 1,519,800 |
|
Mar 9, 2026
|
15.17 | 16.78 | 14.41 | 16.70 | 16.70 | 3,459,600 |
|
Mar 6, 2026
|
15.73 | 16.25 | 15.40 | 15.47 | 15.47 | 1,608,900 |
|
Mar 5, 2026
|
16.80 | 16.93 | 15.97 | 16.18 | 16.18 | 2,061,500 |
|
Mar 4, 2026
|
17.73 | 17.78 | 17.21 | 17.22 | 17.22 | 1,402,600 |
|
Mar 3, 2026
|
18.67 | 18.69 | 17.72 | 17.74 | 17.74 | 1,745,900 |
|
Mar 2, 2026
|
19.10 | 19.43 | 18.62 | 19.24 | 19.24 | 1,493,200 |
|
Feb 27, 2026
|
19.30 | 19.76 | 19.17 | 19.52 | 19.52 | 1,499,700 |
|
Feb 26, 2026
|
19.45 | 19.54 | 18.82 | 19.28 | 19.28 | 1,133,600 |
|
Feb 25, 2026
|
19.55 | 19.55 | 19.05 | 19.26 | 19.26 | 1,213,400 |
|
Feb 24, 2026
|
19.92 | 20.10 | 19.29 | 19.60 | 19.60 | 2,011,200 |
|
Feb 23, 2026
|
20.15 | 20.40 | 19.20 | 19.79 | 19.79 | 1,904,100 |
|
Feb 20, 2026
|
19.30 | 19.99 | 19.11 | 19.96 | 19.96 | 2,797,800 |
|
Feb 19, 2026
|
18.98 | 20.34 | 18.10 | 19.57 | 19.57 | 7,529,600 |
|
Feb 18, 2026
|
15.93 | 16.69 | 15.80 | 16.54 | 16.54 | 3,550,300 |
|
Feb 17, 2026
|
15.74 | 16.32 | 15.71 | 15.94 | 15.94 | 1,416,100 |
|
Feb 13, 2026
|
16.03 | 16.13 | 15.61 | 15.90 | 15.90 | 1,527,000 |
|
Feb 12, 2026
|
16.56 | 16.56 | 16.02 | 16.08 | 16.08 | 1,173,200 |
|
Feb 11, 2026
|
16.75 | 16.79 | 16.37 | 16.56 | 16.56 | 1,166,000 |
|
Feb 10, 2026
|
16.73 | 16.95 | 16.63 | 16.67 | 16.67 | 1,418,500 |
|
Feb 9, 2026
|
16.60 | 16.84 | 16.09 | 16.51 | 16.51 | 1,181,700 |
|
Feb 6, 2026
|
16.88 | 17.03 | 16.63 | 16.99 | 16.99 | 1,111,200 |
|
Feb 5, 2026
|
16.80 | 16.87 | 16.50 | 16.69 | 16.69 | 836,600 |
|
Feb 4, 2026
|
16.96 | 17.28 | 16.73 | 16.92 | 16.92 | 1,484,700 |
|
Feb 3, 2026
|
17.33 | 17.93 | 16.82 | 16.94 | 16.94 | 2,490,400 |
|
Feb 2, 2026
|
17.34 | 17.59 | 17.23 | 17.40 | 17.40 | 1,131,100 |
|
Jan 30, 2026
|
16.72 | 17.60 | 16.68 | 17.24 | 17.24 | 1,216,600 |
|
Jan 29, 2026
|
16.61 | 17.08 | 16.51 | 16.98 | 16.98 | 943,600 |
|
Jan 28, 2026
|
16.80 | 16.91 | 16.40 | 16.49 | 16.49 | 1,159,200 |
|
Jan 27, 2026
|
16.69 | 17.07 | 16.50 | 16.94 | 16.94 | 967,200 |
|
Jan 26, 2026
|
16.49 | 16.94 | 16.49 | 16.85 | 16.85 | 834,500 |
|
Jan 23, 2026
|
16.87 | 17.07 | 16.22 | 16.64 | 16.64 | 1,731,900 |
|
Jan 22, 2026
|
17.34 | 17.67 | 16.83 | 16.94 | 16.94 | 1,712,800 |
|
Jan 21, 2026
|
17.11 | 17.43 | 16.84 | 17.34 | 17.34 | 1,965,200 |
|
Jan 20, 2026
|
16.61 | 17.00 | 16.54 | 16.93 | 16.93 | 1,348,700 |
|
Jan 16, 2026
|
16.52 | 17.13 | 16.39 | 16.97 | 16.97 | 1,836,600 |
|
Jan 15, 2026
|
15.84 | 16.81 | 15.68 | 16.68 | 16.68 | 2,904,700 |
|
Jan 14, 2026
|
15.61 | 15.98 | 15.55 | 15.89 | 15.89 | 1,577,100 |
|
Jan 13, 2026
|
15.39 | 15.61 | 15.12 | 15.61 | 15.61 | 1,355,400 |
|
Jan 12, 2026
|
15.05 | 15.46 | 14.90 | 15.31 | 15.31 | 2,191,500 |
|
Jan 9, 2026
|
14.64 | 15.01 | 14.54 | 14.98 | 14.98 | 2,713,400 |
|
Jan 8, 2026
|
14.50 | 14.67 | 14.30 | 14.67 | 14.67 | 1,242,000 |
|
Jan 7, 2026
|
14.11 | 14.27 | 13.77 | 14.24 | 14.24 | 1,452,400 |
|
Jan 6, 2026
|
13.19 | 14.21 | 13.07 | 14.10 | 14.10 | 2,464,700 |
|
Jan 5, 2026
|
12.69 | 13.11 | 12.68 | 12.91 | 12.91 | 1,245,200 |
|
Jan 2, 2026
|
12.85 | 13.05 | 12.69 | 12.82 | 12.82 | 1,345,500 |
|
Dec 31, 2025
|
12.80 | 13.00 | 12.68 | 12.89 | 12.89 | 1,621,600 |
|
Dec 30, 2025
|
12.74 | 12.92 | 12.55 | 12.84 | 12.84 | 1,851,500 |
|
Dec 29, 2025
|
13.32 | 13.54 | 12.74 | 12.76 | 12.76 | 1,965,000 |
|
Dec 26, 2025
|
14.19 | 14.22 | 13.32 | 13.33 | 13.33 | 986,900 |
|
Dec 24, 2025
|
13.69 | 14.28 | 13.68 | 14.18 | 14.18 | 2,580,600 |
|
Dec 23, 2025
|
13.64 | 13.82 | 13.48 | 13.73 | 13.73 | 1,336,100 |
|
Dec 22, 2025
|
14.00 | 14.06 | 13.60 | 13.65 | 13.65 | 1,401,100 |
|
Dec 19, 2025
|
14.15 | 14.19 | 13.74 | 13.99 | 13.99 | 2,402,500 |
|
Dec 18, 2025
|
14.49 | 14.50 | 14.06 | 14.21 | 14.21 | 1,416,200 |
|
Dec 17, 2025
|
14.48 | 14.66 | 14.21 | 14.30 | 14.30 | 1,956,800 |
|
Dec 16, 2025
|
14.89 | 14.95 | 14.36 | 14.45 | 14.45 | 2,193,000 |
|
Dec 15, 2025
|
14.92 | 15.17 | 14.59 | 14.90 | 14.90 | 5,236,000 |
|
Dec 12, 2025
|
14.45 | 15.00 | 14.29 | 14.74 | 14.74 | 3,136,100 |
|
Dec 11, 2025
|
13.50 | 14.34 | 13.45 | 14.16 | 14.16 | 3,927,300 |
|
Dec 10, 2025
|
12.57 | 13.59 | 12.55 | 13.50 | 13.50 | 3,446,400 |
|
Dec 9, 2025
|
11.84 | 12.69 | 11.66 | 12.57 | 12.57 | 2,004,100 |
|
Dec 8, 2025
|
12.18 | 12.23 | 11.61 | 11.82 | 11.82 | 1,614,000 |
|
Dec 5, 2025
|
12.01 | 12.22 | 11.88 | 12.20 | 12.20 | 1,185,600 |
|
Dec 4, 2025
|
12.43 | 12.54 | 12.03 | 12.08 | 12.08 | 1,171,800 |
|
Dec 3, 2025
|
12.39 | 12.65 | 12.27 | 12.45 | 12.45 | 1,302,500 |
|
Dec 2, 2025
|
12.81 | 12.81 | 12.22 | 12.45 | 12.45 | 1,773,000 |
|
Dec 1, 2025
|
12.73 | 12.96 | 12.51 | 12.63 | 12.63 | 1,969,900 |
|
Nov 28, 2025
|
13.34 | 13.34 | 12.66 | 12.73 | 12.73 | 1,909,900 |
|
Nov 26, 2025
|
12.49 | 13.35 | 12.23 | 13.34 | 13.34 | 4,504,100 |
|
Nov 25, 2025
|
11.98 | 12.06 | 11.67 | 11.83 | 11.83 | 2,143,300 |
|
Nov 24, 2025
|
11.80 | 12.14 | 11.72 | 11.95 | 11.95 | 2,646,000 |
|
Nov 21, 2025
|
9.98 | 12.03 | 9.78 | 11.99 | 11.99 | 7,188,100 |
|
Nov 20, 2025
|
9.30 | 9.79 | 9.17 | 9.64 | 9.64 | 2,924,500 |
|
Nov 19, 2025
|
8.94 | 9.24 | 8.90 | 9.22 | 9.22 | 1,704,700 |
|
Nov 18, 2025
|
8.73 | 9.01 | 8.65 | 8.95 | 8.95 | 1,284,000 |
|
Nov 17, 2025
|
9.26 | 9.26 | 8.77 | 8.80 | 8.80 | 1,816,800 |
|
Nov 14, 2025
|
9.41 | 9.48 | 9.20 | 9.23 | 9.23 | 1,297,200 |
|
Nov 13, 2025
|
9.30 | 9.52 | 9.27 | 9.43 | 9.43 | 1,702,800 |
|
Nov 12, 2025
|
9.02 | 9.49 | 8.99 | 9.33 | 9.33 | 1,387,300 |
|
Nov 11, 2025
|
9.16 | 9.16 | 8.92 | 9.06 | 9.06 | 1,122,300 |
|
Nov 10, 2025
|
9.06 | 9.19 | 8.80 | 9.05 | 9.05 | 1,161,100 |
|
Nov 7, 2025
|
9.15 | 9.20 | 8.50 | 9.09 | 9.09 | 2,612,500 |
|
Nov 6, 2025
|
8.50 | 9.49 | 8.50 | 9.20 | 9.20 | 4,898,400 |
|
Nov 5, 2025
|
8.05 | 8.37 | 7.94 | 8.24 | 8.24 | 2,274,200 |
|
Nov 4, 2025
|
7.98 | 8.16 | 7.97 | 7.98 | 7.98 | 1,402,700 |
|
Nov 3, 2025
|
8.10 | 8.12 | 7.69 | 8.07 | 8.07 | 1,569,200 |
