NasdaqGS - Nasdaq Real Time Price
USD
Magnite, Inc. (MGNI)
27.39
-0.13
(-0.47%)
At close: November 6 at 4:00:01 PM EST
27.90
+0.51
(+1.86%)
After hours: November 6 at 7:47:23 PM EST
Trade Magnite 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 6, 2026
|
27.25 | 27.97 | 26.67 | 27.39 | 27.39 | 3,659,100 |
|
Nov 5, 2026
|
25.75 | 28.17 | 25.75 | 27.52 | 27.52 | 9,699,600 |
|
Nov 4, 2026
|
22.86 | 23.40 | 22.60 | 22.79 | 22.79 | 3,204,400 |
|
Nov 3, 2026
|
21.57 | 22.43 | 21.43 | 22.34 | 22.34 | 4,018,600 |
|
Nov 2, 2026
|
22.09 | 24.24 | 21.58 | 21.64 | 21.64 | 4,079,700 |
|
Oct 30, 2026
|
22.12 | 22.14 | 20.88 | 21.49 | 21.49 | 2,494,900 |
|
Oct 29, 2026
|
21.74 | 22.46 | 21.37 | 22.43 | 22.43 | 1,978,700 |
|
Oct 28, 2026
|
21.89 | 22.01 | 21.59 | 21.77 | 21.77 | 1,472,300 |
|
Oct 27, 2026
|
21.75 | 22.23 | 21.65 | 21.82 | 21.82 | 1,644,200 |
|
Oct 26, 2026
|
22.68 | 22.70 | 21.51 | 21.62 | 21.62 | 2,250,400 |
|
Oct 23, 2026
|
22.76 | 23.38 | 22.72 | 22.89 | 22.89 | 1,066,700 |
|
Oct 22, 2026
|
23.47 | 23.87 | 22.86 | 23.13 | 23.13 | 1,668,500 |
|
Oct 21, 2026
|
23.57 | 23.98 | 23.13 | 23.62 | 23.62 | 1,188,900 |
|
Oct 20, 2026
|
23.74 | 24.27 | 23.65 | 23.81 | 23.81 | 1,155,600 |
|
Oct 19, 2026
|
23.36 | 23.64 | 23.06 | 23.55 | 23.55 | 1,278,000 |
|
Oct 16, 2026
|
24.64 | 24.88 | 23.22 | 23.37 | 23.37 | 1,490,200 |
|
Oct 15, 2026
|
23.66 | 24.57 | 23.66 | 24.48 | 24.48 | 1,908,700 |
|
Oct 14, 2026
|
24.50 | 25.14 | 23.63 | 23.87 | 23.87 | 2,224,400 |
|
Oct 13, 2026
|
25.00 | 25.78 | 25.00 | 25.32 | 25.32 | 1,493,500 |
|
Oct 12, 2026
|
25.35 | 25.61 | 24.89 | 25.08 | 25.08 | 1,327,300 |
|
Oct 9, 2026
|
25.56 | 25.86 | 25.32 | 25.40 | 25.40 | 1,517,200 |
|
Oct 8, 2026
|
24.82 | 25.73 | 24.82 | 25.45 | 25.45 | 2,171,000 |
|
Oct 7, 2026
|
24.72 | 25.47 | 24.42 | 25.24 | 25.24 | 2,183,400 |
|
Oct 6, 2026
|
25.11 | 25.20 | 24.62 | 24.84 | 24.84 | 1,537,300 |
|
Oct 5, 2026
|
24.99 | 25.38 | 24.75 | 24.96 | 24.96 | 1,521,800 |
|
Oct 2, 2026
|
25.63 | 25.90 | 24.60 | 24.73 | 24.73 | 1,543,500 |
|
Oct 1, 2026
|
25.30 | 25.74 | 24.94 | 25.44 | 25.44 | 1,742,600 |
|
Sep 30, 2026
|
25.74 | 26.11 | 25.17 | 25.26 | 25.26 | 2,519,800 |
|
Sep 29, 2026
|
24.48 | 26.40 | 24.27 | 25.67 | 25.67 | 4,135,200 |
|
Sep 28, 2026
|
23.55 | 23.76 | 23.09 | 23.40 | 23.40 | 2,135,000 |
|
Sep 25, 2026
|
24.06 | 24.51 | 23.85 | 23.97 | 23.97 | 1,555,900 |
|
Sep 24, 2026
|
23.77 | 24.43 | 23.77 | 24.07 | 24.07 | 2,300,400 |
|
Sep 23, 2026
|
24.68 | 24.71 | 23.87 | 24.06 | 24.06 | 2,122,700 |
|
Sep 22, 2026
|
25.64 | 25.64 | 24.28 | 24.80 | 24.80 | 2,014,700 |
|
Sep 21, 2026
|
25.15 | 25.55 | 24.95 | 25.31 | 25.31 | 1,619,800 |
|
Sep 18, 2026
|
26.12 | 26.35 | 25.02 | 25.15 | 25.15 | 3,586,400 |
|
Sep 17, 2026
|
26.63 | 26.84 | 24.63 | 25.63 | 25.63 | 6,837,300 |
|
Sep 16, 2026
|
23.70 | 24.14 | 23.47 | 23.78 | 23.78 | 1,216,300 |
|
Sep 15, 2026
|
23.45 | 23.74 | 23.17 | 23.71 | 23.71 | 1,472,800 |
|
Sep 14, 2026
|
23.89 | 24.39 | 23.67 | 23.84 | 23.84 | 1,404,000 |
|
Sep 11, 2026
|
23.80 | 24.12 | 23.55 | 23.77 | 23.77 | 1,231,500 |
|
Sep 10, 2026
|
23.39 | 23.66 | 23.10 | 23.55 | 23.55 | 1,630,500 |
|
Sep 9, 2026
|
23.46 | 24.00 | 23.05 | 23.58 | 23.58 | 1,609,700 |
|
Sep 8, 2026
|
23.91 | 24.09 | 23.46 | 23.70 | 23.70 | 2,134,700 |
|
Sep 4, 2026
|
24.44 | 24.55 | 24.00 | 24.14 | 24.14 | 1,944,200 |
|
Sep 3, 2026
|
25.12 | 25.79 | 24.22 | 24.63 | 24.63 | 2,921,500 |
|
Sep 2, 2026
|
22.92 | 25.22 | 22.44 | 24.88 | 24.88 | 5,899,600 |
|
Sep 1, 2026
|
23.42 | 23.42 | 22.73 | 22.89 | 22.89 | 1,808,600 |
|
Aug 31, 2026
|
23.70 | 23.92 | 23.21 | 23.49 | 23.49 | 1,667,900 |
|
Aug 28, 2026
|
23.58 | 24.22 | 23.20 | 23.70 | 23.70 | 1,658,700 |
|
Aug 27, 2026
|
23.38 | 23.87 | 23.17 | 23.36 | 23.36 | 2,038,000 |
|
Aug 26, 2026
|
23.31 | 23.87 | 23.07 | 23.38 | 23.38 | 1,617,400 |
|
Aug 25, 2026
|
23.52 | 24.13 | 23.32 | 23.89 | 23.89 | 2,006,900 |
|
Aug 24, 2026
|
23.50 | 23.92 | 23.50 | 23.56 | 23.56 | 1,195,100 |
|
Aug 21, 2026
|
23.48 | 23.73 | 23.12 | 23.50 | 23.50 | 1,555,500 |
|
Aug 20, 2026
|
24.02 | 24.11 | 23.19 | 23.35 | 23.35 | 2,447,400 |
|
Aug 19, 2026
|
24.55 | 24.87 | 23.77 | 23.85 | 23.85 | 2,318,500 |
|
Aug 18, 2026
|
24.25 | 25.36 | 24.21 | 24.53 | 24.53 | 2,629,800 |
|
Aug 17, 2026
|
24.55 | 24.63 | 24.05 | 24.19 | 24.19 | 2,726,500 |
|
Aug 14, 2026
|
24.70 | 25.00 | 24.44 | 24.73 | 24.73 | 4,121,200 |
|
Aug 13, 2026
|
24.63 | 24.86 | 24.44 | 24.58 | 24.58 | 2,697,800 |
|
Aug 12, 2026
|
24.28 | 24.75 | 24.01 | 24.34 | 24.34 | 3,434,500 |
|
Aug 11, 2026
|
24.00 | 24.71 | 23.92 | 24.30 | 24.30 | 2,576,700 |
|
Aug 10, 2026
|
24.42 | 24.97 | 24.07 | 24.21 | 24.21 | 3,012,600 |
|
Aug 7, 2026
|
24.68 | 25.45 | 24.56 | 24.72 | 24.72 | 4,031,400 |
|
Aug 6, 2026
|
23.00 | 25.40 | 22.60 | 24.32 | 24.32 | 10,039,700 |
|
Aug 5, 2026
|
21.00 | 21.17 | 20.35 | 20.67 | 20.67 | 2,406,300 |
|
Aug 4, 2026
|
19.75 | 20.94 | 19.75 | 20.86 | 20.86 | 3,418,900 |
|
Aug 3, 2026
|
19.30 | 20.04 | 19.30 | 19.57 | 19.57 | 1,193,700 |
|
Jul 31, 2026
|
19.22 | 19.52 | 18.94 | 19.30 | 19.30 | 1,358,900 |
|
Jul 30, 2026
|
19.42 | 19.51 | 18.92 | 19.39 | 19.39 | 1,653,300 |
|
Jul 29, 2026
|
19.70 | 20.11 | 19.59 | 19.73 | 19.73 | 2,276,600 |
|
Jul 28, 2026
|
19.38 | 19.87 | 19.04 | 19.70 | 19.70 | 1,741,600 |
|
Jul 27, 2026
|
19.07 | 19.46 | 18.72 | 19.09 | 19.09 | 2,033,300 |
|
Jul 24, 2026
|
18.00 | 18.80 | 17.91 | 18.51 | 18.51 | 2,054,100 |
|
Jul 23, 2026
|
18.09 | 18.28 | 17.73 | 17.92 | 17.92 | 3,085,300 |
|
Jul 22, 2026
|
19.40 | 19.40 | 18.25 | 18.30 | 18.30 | 1,585,800 |
|
Jul 21, 2026
|
18.93 | 19.32 | 18.53 | 19.13 | 19.13 | 3,174,000 |
|
Jul 20, 2026
|
18.80 | 19.45 | 18.80 | 18.97 | 18.97 | 2,166,800 |
|
Jul 17, 2026
|
19.70 | 19.97 | 18.97 | 19.00 | 19.00 | 2,587,000 |
|
Jul 16, 2026
|
20.67 | 20.81 | 19.85 | 19.91 | 19.91 | 1,681,500 |
|
Jul 15, 2026
|
20.25 | 20.61 | 20.17 | 20.49 | 20.49 | 1,120,300 |
|
Jul 14, 2026
|
20.08 | 20.48 | 19.95 | 20.20 | 20.20 | 1,706,200 |
|
Jul 13, 2026
|
20.53 | 21.01 | 20.25 | 20.41 | 20.41 | 1,382,200 |
|
Jul 10, 2026
|
21.39 | 21.41 | 20.29 | 20.34 | 20.34 | 2,578,400 |
|
Jul 9, 2026
|
20.28 | 21.32 | 20.01 | 21.22 | 21.22 | 4,402,500 |
|
Jul 8, 2026
|
20.09 | 20.38 | 19.75 | 20.31 | 20.31 | 3,594,600 |
|
Jul 7, 2026
|
21.00 | 21.16 | 20.38 | 20.52 | 20.52 | 2,654,900 |
|
Jul 6, 2026
|
20.21 | 20.98 | 20.15 | 20.84 | 20.84 | 2,255,300 |
|
Jul 2, 2026
|
20.36 | 20.65 | 20.28 | 20.38 | 20.38 | 2,272,100 |
|
Jul 1, 2026
|
18.99 | 20.43 | 18.88 | 20.28 | 20.28 | 3,743,500 |
|
Jun 30, 2026
|
19.00 | 19.36 | 18.82 | 18.98 | 18.98 | 2,453,900 |
|
Jun 29, 2026
|
18.73 | 19.53 | 18.57 | 19.10 | 19.10 | 3,332,800 |
|
Jun 26, 2026
|
17.34 | 18.82 | 17.34 | 18.73 | 18.73 | 5,979,700 |
|
Jun 25, 2026
|
18.17 | 18.34 | 17.28 | 17.32 | 17.32 | 2,062,500 |
|
Jun 24, 2026
|
17.95 | 18.46 | 17.72 | 18.29 | 18.29 | 2,719,300 |
|
Jun 23, 2026
|
17.58 | 18.32 | 17.37 | 18.00 | 18.00 | 4,480,200 |
|
Jun 22, 2026
|
17.44 | 18.11 | 17.29 | 17.45 | 17.45 | 3,152,500 |
|
Jun 18, 2026
|
18.15 | 18.22 | 17.57 | 17.89 | 17.89 | 4,252,500 |
|
Jun 17, 2026
|
18.46 | 19.28 | 18.24 | 18.24 | 18.24 | 6,570,300 |
|
Jun 16, 2026
|
16.77 | 18.67 | 16.60 | 18.55 | 18.55 | 6,381,100 |
|
Jun 15, 2026
|
16.21 | 17.14 | 15.94 | 16.75 | 16.75 | 5,843,800 |
|
Jun 12, 2026
|
16.25 | 16.45 | 15.82 | 16.25 | 16.25 | 4,148,000 |
|
Jun 11, 2026
|
15.50 | 16.21 | 15.20 | 16.20 | 16.20 | 2,969,800 |
|
Jun 10, 2026
|
15.57 | 15.92 | 15.25 | 15.67 | 15.67 | 2,743,400 |
|
Jun 9, 2026
|
15.15 | 15.97 | 15.07 | 15.81 | 15.81 | 3,599,500 |
|
Jun 8, 2026
|
14.61 | 14.73 | 14.28 | 14.63 | 14.63 | 1,467,600 |
|
Jun 5, 2026
|
14.86 | 15.14 | 14.63 | 14.68 | 14.68 | 2,436,500 |
|
Jun 4, 2026
|
14.78 | 15.45 | 14.67 | 14.86 | 14.86 | 1,992,500 |
|
Jun 3, 2026
|
14.56 | 14.67 | 14.00 | 14.45 | 14.45 | 2,460,200 |
|
Jun 2, 2026
|
15.07 | 15.19 | 14.73 | 14.85 | 14.85 | 1,740,300 |
|
Jun 1, 2026
|
14.33 | 15.53 | 14.33 | 15.38 | 15.38 | 2,502,800 |
|
May 29, 2026
|
14.43 | 14.84 | 14.23 | 14.33 | 14.33 | 3,771,400 |
|
May 28, 2026
|
13.37 | 14.46 | 13.18 | 14.43 | 14.43 | 2,963,800 |
|
May 27, 2026
|
13.23 | 13.81 | 13.18 | 13.35 | 13.35 | 1,647,500 |
|
May 26, 2026
|
13.19 | 13.57 | 13.19 | 13.29 | 13.29 | 1,635,000 |
|
May 22, 2026
|
13.15 | 13.51 | 13.00 | 13.20 | 13.20 | 1,390,200 |
|
May 21, 2026
|
12.98 | 13.36 | 12.78 | 13.19 | 13.19 | 1,776,500 |
|
May 20, 2026
|
13.22 | 13.28 | 12.73 | 13.06 | 13.06 | 2,179,600 |
|
May 19, 2026
|
13.45 | 13.81 | 13.26 | 13.39 | 13.39 | 2,549,000 |
|
May 18, 2026
|
12.75 | 13.58 | 12.75 | 13.39 | 13.39 | 3,020,600 |
|
May 15, 2026
|
12.37 | 12.98 | 12.35 | 12.82 | 12.82 | 2,164,900 |
|
May 14, 2026
|
12.95 | 13.08 | 12.38 | 12.42 | 12.42 | 3,708,600 |
|
May 13, 2026
|
13.73 | 13.73 | 12.83 | 12.91 | 12.91 | 3,471,800 |
|
May 12, 2026
|
13.51 | 13.93 | 13.23 | 13.82 | 13.82 | 2,978,200 |
|
May 11, 2026
|
14.08 | 14.23 | 13.22 | 13.37 | 13.37 | 3,672,300 |
|
May 8, 2026
|
13.74 | 14.32 | 13.70 | 14.13 | 14.13 | 4,313,000 |
|
May 7, 2026
|
12.70 | 14.00 | 12.52 | 14.00 | 14.00 | 6,173,500 |
|
May 6, 2026
|
13.60 | 13.60 | 13.05 | 13.39 | 13.39 | 2,801,500 |
|
May 5, 2026
|
13.58 | 13.70 | 13.33 | 13.60 | 13.60 | 1,776,900 |
|
May 4, 2026
|
13.78 | 13.93 | 13.46 | 13.58 | 13.58 | 2,567,300 |
|
May 1, 2026
|
13.17 | 13.80 | 13.00 | 13.72 | 13.72 | 4,026,900 |
|
Apr 30, 2026
|
12.89 | 13.06 | 12.60 | 12.82 | 12.82 | 1,896,300 |
|
Apr 29, 2026
|
12.78 | 13.09 | 12.67 | 12.92 | 12.92 | 1,536,300 |
|
Apr 28, 2026
|
13.05 | 13.27 | 12.95 | 12.97 | 12.97 | 1,488,400 |
|
Apr 27, 2026
|
13.25 | 13.60 | 12.94 | 13.03 | 13.03 | 2,226,200 |
|
Apr 24, 2026
|
12.53 | 13.02 | 12.39 | 12.98 | 12.98 | 1,901,700 |
|
Apr 23, 2026
|
13.17 | 13.23 | 12.27 | 12.53 | 12.53 | 2,291,600 |
|
Apr 22, 2026
|
13.23 | 13.48 | 13.11 | 13.39 | 13.39 | 1,504,000 |
|
Apr 21, 2026
|
13.59 | 13.85 | 13.06 | 13.08 | 13.08 | 3,776,800 |
|
Apr 20, 2026
|
13.58 | 14.11 | 13.45 | 14.00 | 14.00 | 1,687,700 |
|
Apr 17, 2026
|
13.82 | 14.04 | 13.66 | 13.71 | 13.71 | 2,485,000 |
|
Apr 16, 2026
|
13.45 | 13.75 | 13.39 | 13.64 | 13.64 | 1,828,100 |
|
Apr 15, 2026
|
12.46 | 13.41 | 12.46 | 13.25 | 13.25 | 2,061,100 |
|
Apr 14, 2026
|
12.14 | 12.85 | 12.14 | 12.46 | 12.46 | 1,106,200 |
|
Apr 13, 2026
|
11.80 | 12.22 | 11.80 | 12.09 | 12.09 | 1,722,100 |
|
Apr 10, 2026
|
11.98 | 12.19 | 11.59 | 11.98 | 11.98 | 1,701,400 |
|
Apr 9, 2026
|
12.10 | 12.12 | 11.56 | 11.82 | 11.82 | 2,252,300 |
|
Apr 8, 2026
|
12.67 | 12.79 | 12.02 | 12.16 | 12.16 | 1,740,200 |
|
Apr 7, 2026
|
12.02 | 12.24 | 11.87 | 12.05 | 12.05 | 1,917,200 |
|
Apr 6, 2026
|
11.93 | 12.36 | 11.89 | 12.16 | 12.16 | 1,378,400 |
|
Apr 2, 2026
|
11.41 | 12.02 | 11.41 | 11.89 | 11.89 | 1,522,200 |
|
Apr 1, 2026
|
12.12 | 12.12 | 11.57 | 11.79 | 11.79 | 1,981,800 |
|
Mar 31, 2026
|
11.74 | 12.09 | 11.62 | 11.88 | 11.88 | 2,311,600 |
|
Mar 30, 2026
|
11.72 | 11.86 | 11.50 | 11.57 | 11.57 | 2,939,900 |
|
Mar 27, 2026
|
11.77 | 11.82 | 11.36 | 11.65 | 11.65 | 1,906,100 |
|
Mar 26, 2026
|
12.00 | 12.26 | 11.82 | 11.85 | 11.85 | 2,029,600 |
|
Mar 25, 2026
|
12.29 | 12.44 | 11.90 | 12.11 | 12.11 | 1,831,900 |
|
Mar 24, 2026
|
12.37 | 12.52 | 12.03 | 12.03 | 12.03 | 1,170,500 |
|
Mar 23, 2026
|
12.67 | 12.75 | 12.22 | 12.45 | 12.45 | 1,720,000 |
|
Mar 20, 2026
|
12.55 | 12.58 | 12.20 | 12.38 | 12.38 | 2,633,100 |
|
Mar 19, 2026
|
12.53 | 13.04 | 12.35 | 12.49 | 12.49 | 2,116,500 |
|
Mar 18, 2026
|
12.12 | 12.89 | 12.05 | 12.72 | 12.72 | 2,682,500 |
|
Mar 17, 2026
|
12.26 | 12.87 | 12.24 | 12.34 | 12.34 | 1,506,900 |
|
Mar 16, 2026
|
12.01 | 12.40 | 11.93 | 12.18 | 12.18 | 2,127,500 |
|
Mar 13, 2026
|
12.29 | 12.29 | 11.81 | 11.88 | 11.88 | 1,627,900 |
|
Mar 12, 2026
|
12.88 | 13.09 | 12.28 | 12.29 | 12.29 | 1,283,700 |
|
Mar 11, 2026
|
13.09 | 13.25 | 12.71 | 13.03 | 13.03 | 1,865,900 |
|
Mar 10, 2026
|
13.60 | 13.60 | 12.96 | 13.00 | 13.00 | 1,660,800 |
|
Mar 9, 2026
|
13.63 | 13.67 | 13.06 | 13.53 | 13.53 | 1,473,000 |
|
Mar 6, 2026
|
13.91 | 14.11 | 13.75 | 14.00 | 14.00 | 1,803,000 |
|
Mar 5, 2026
|
13.99 | 14.48 | 13.89 | 14.16 | 14.16 | 2,268,100 |
|
Mar 4, 2026
|
13.63 | 14.26 | 13.19 | 13.83 | 13.83 | 2,203,600 |
|
Mar 3, 2026
|
13.17 | 13.97 | 12.89 | 13.77 | 13.77 | 2,525,500 |
|
Mar 2, 2026
|
12.92 | 13.65 | 12.88 | 13.56 | 13.56 | 2,506,400 |
|
Feb 27, 2026
|
13.43 | 13.74 | 13.05 | 13.62 | 13.62 | 3,353,200 |
|
Feb 26, 2026
|
12.44 | 13.68 | 12.22 | 13.48 | 13.48 | 7,480,800 |
|
Feb 25, 2026
|
11.77 | 12.04 | 11.52 | 11.97 | 11.97 | 3,769,000 |
|
Feb 24, 2026
|
11.33 | 11.84 | 11.33 | 11.70 | 11.70 | 2,287,900 |
|
Feb 23, 2026
|
12.01 | 12.23 | 11.25 | 11.32 | 11.32 | 2,630,200 |
|
Feb 20, 2026
|
12.15 | 12.65 | 11.91 | 12.23 | 12.23 | 1,331,700 |
|
Feb 19, 2026
|
11.87 | 12.26 | 11.72 | 12.21 | 12.21 | 1,508,600 |
|
Feb 18, 2026
|
11.95 | 12.09 | 11.50 | 12.00 | 12.00 | 1,822,300 |
|
Feb 17, 2026
|
11.53 | 11.79 | 11.05 | 11.57 | 11.57 | 1,430,100 |
|
Feb 13, 2026
|
11.32 | 11.76 | 11.21 | 11.70 | 11.70 | 1,365,200 |
|
Feb 12, 2026
|
11.73 | 11.81 | 10.82 | 11.20 | 11.20 | 2,823,800 |
|
Feb 11, 2026
|
12.13 | 12.18 | 11.59 | 11.80 | 11.80 | 2,141,300 |
|
Feb 10, 2026
|
11.88 | 12.59 | 11.83 | 11.97 | 11.97 | 2,741,800 |
|
Feb 9, 2026
|
11.38 | 11.75 | 11.18 | 11.67 | 11.67 | 1,752,900 |
|
Feb 6, 2026
|
11.38 | 11.56 | 11.06 | 11.29 | 11.29 | 2,257,000 |
|
Feb 5, 2026
|
11.68 | 12.22 | 11.16 | 11.28 | 11.28 | 2,184,200 |
|
Feb 4, 2026
|
11.56 | 12.12 | 11.04 | 11.91 | 11.91 | 4,325,200 |
|
Feb 3, 2026
|
14.03 | 14.03 | 11.28 | 11.50 | 11.50 | 9,158,100 |
|
Feb 2, 2026
|
14.32 | 14.72 | 14.05 | 14.06 | 14.06 | 1,488,200 |
|
Jan 30, 2026
|
14.83 | 15.01 | 14.30 | 14.47 | 14.47 | 1,590,300 |
|
Jan 29, 2026
|
14.75 | 15.02 | 14.48 | 15.02 | 15.02 | 1,154,500 |
|
Jan 28, 2026
|
15.07 | 15.28 | 14.79 | 14.86 | 14.86 | 1,545,400 |
|
Jan 27, 2026
|
15.37 | 15.40 | 14.71 | 15.05 | 15.05 | 2,176,100 |
|
Jan 26, 2026
|
15.43 | 15.43 | 15.00 | 15.37 | 15.37 | 1,396,600 |
|
Jan 23, 2026
|
15.04 | 15.95 | 15.01 | 15.41 | 15.41 | 2,583,400 |
|
Jan 22, 2026
|
14.68 | 15.15 | 14.38 | 15.08 | 15.08 | 1,853,300 |
|
Jan 21, 2026
|
14.86 | 14.94 | 13.95 | 14.29 | 14.29 | 2,501,400 |
|
Jan 20, 2026
|
13.89 | 14.81 | 13.80 | 14.80 | 14.80 | 2,683,600 |
|
Jan 16, 2026
|
14.93 | 15.10 | 14.32 | 14.38 | 14.38 | 3,122,700 |
|
Jan 15, 2026
|
15.43 | 15.95 | 14.86 | 14.90 | 14.90 | 3,548,100 |
|
Jan 14, 2026
|
16.03 | 16.24 | 15.27 | 15.30 | 15.30 | 2,562,300 |
|
Jan 13, 2026
|
16.32 | 16.73 | 16.03 | 16.09 | 16.09 | 1,297,900 |
|
Jan 12, 2026
|
16.16 | 16.78 | 15.76 | 16.32 | 16.32 | 1,838,500 |
|
Jan 9, 2026
|
16.81 | 16.81 | 16.00 | 16.17 | 16.17 | 3,174,500 |
|
Jan 8, 2026
|
16.80 | 16.82 | 16.25 | 16.60 | 16.60 | 1,343,700 |
|
Jan 7, 2026
|
16.88 | 17.04 | 16.36 | 16.80 | 16.80 | 1,708,900 |
|
Jan 6, 2026
|
16.62 | 17.41 | 16.44 | 16.88 | 16.88 | 3,916,000 |
|
Jan 5, 2026
|
16.19 | 17.15 | 16.19 | 16.77 | 16.77 | 2,109,700 |
|
Jan 2, 2026
|
16.28 | 16.38 | 15.77 | 16.06 | 16.06 | 1,775,900 |
|
Dec 31, 2025
|
16.46 | 16.66 | 16.17 | 16.23 | 16.23 | 1,714,200 |
|
Dec 30, 2025
|
16.40 | 16.62 | 16.32 | 16.46 | 16.46 | 1,266,700 |
|
Dec 29, 2025
|
16.37 | 16.53 | 16.29 | 16.45 | 16.45 | 872,500 |
|
Dec 26, 2025
|
16.50 | 16.92 | 16.33 | 16.45 | 16.45 | 1,185,200 |
|
Dec 24, 2025
|
16.46 | 16.70 | 16.29 | 16.52 | 16.52 | 869,500 |
|
Dec 23, 2025
|
16.32 | 16.59 | 16.08 | 16.50 | 16.50 | 1,395,500 |
|
Dec 22, 2025
|
16.50 | 16.86 | 16.34 | 16.44 | 16.44 | 1,788,800 |
|
Dec 19, 2025
|
16.71 | 16.83 | 16.30 | 16.40 | 16.40 | 2,446,300 |
|
Dec 18, 2025
|
16.96 | 17.15 | 16.51 | 16.58 | 16.58 | 1,847,000 |
|
Dec 17, 2025
|
16.72 | 17.21 | 16.54 | 16.70 | 16.70 | 3,221,200 |
|
Dec 16, 2025
|
15.79 | 16.68 | 15.78 | 16.54 | 16.54 | 3,526,800 |
|
Dec 15, 2025
|
16.27 | 16.46 | 15.77 | 15.84 | 15.84 | 2,637,400 |
|
Dec 12, 2025
|
15.99 | 16.73 | 15.97 | 16.30 | 16.30 | 4,864,700 |
|
Dec 11, 2025
|
15.69 | 16.09 | 15.40 | 16.01 | 16.01 | 3,413,400 |
|
Dec 10, 2025
|
15.40 | 15.94 | 14.90 | 15.78 | 15.78 | 3,141,800 |
|
Dec 9, 2025
|
14.78 | 15.68 | 14.78 | 15.51 | 15.51 | 1,896,900 |
|
Dec 8, 2025
|
14.87 | 15.11 | 14.68 | 14.91 | 14.91 | 1,872,400 |
|
Dec 5, 2025
|
14.34 | 15.01 | 14.24 | 14.65 | 14.65 | 2,100,200 |
|
Dec 4, 2025
|
14.43 | 14.49 | 14.10 | 14.38 | 14.38 | 1,426,000 |
|
Dec 3, 2025
|
14.44 | 14.56 | 14.18 | 14.38 | 14.38 | 1,549,800 |
|
Dec 2, 2025
|
14.78 | 14.78 | 14.32 | 14.40 | 14.40 | 1,420,500 |
|
Dec 1, 2025
|
14.31 | 15.25 | 14.24 | 14.78 | 14.78 | 2,723,700 |
|
Nov 28, 2025
|
14.85 | 14.93 | 14.66 | 14.69 | 14.69 | 1,657,400 |
|
Nov 26, 2025
|
14.89 | 15.10 | 14.53 | 14.68 | 14.68 | 2,650,000 |
|
Nov 25, 2025
|
14.74 | 15.14 | 14.53 | 14.84 | 14.84 | 3,003,400 |
|
Nov 24, 2025
|
13.92 | 14.81 | 13.89 | 14.74 | 14.74 | 4,571,200 |
|
Nov 21, 2025
|
13.32 | 14.37 | 13.23 | 14.08 | 14.08 | 4,524,800 |
|
Nov 20, 2025
|
13.87 | 13.98 | 13.08 | 13.13 | 13.13 | 2,999,300 |
|
Nov 19, 2025
|
13.40 | 13.62 | 13.27 | 13.53 | 13.53 | 1,739,000 |
|
Nov 18, 2025
|
13.22 | 13.58 | 13.07 | 13.40 | 13.40 | 1,420,800 |
|
Nov 17, 2025
|
14.04 | 14.11 | 13.32 | 13.36 | 13.36 | 2,027,900 |
|
Nov 14, 2025
|
13.87 | 14.43 | 13.82 | 14.15 | 14.15 | 2,046,100 |
|
Nov 13, 2025
|
14.01 | 14.43 | 13.75 | 14.23 | 14.23 | 2,337,400 |
|
Nov 12, 2025
|
14.78 | 15.01 | 14.14 | 14.21 | 14.21 | 1,976,300 |
|
Nov 11, 2025
|
14.56 | 14.97 | 14.46 | 14.78 | 14.78 | 1,613,000 |
|
Nov 10, 2025
|
15.43 | 15.55 | 14.44 | 14.56 | 14.56 | 3,197,100 |
|
Nov 7, 2025
|
14.52 | 15.22 | 14.45 | 15.10 | 15.10 | 4,562,700 |
