NasdaqGS - Nasdaq Real Time Price
USD
Remitly Global, Inc. (RELY)
24.90
+0.75
(+3.11%)
As of 9:56:19 AM EST. Market Open.
Trade RELY 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
|
24.20 | 24.97 | 24.15 | 24.90 | 24.90 | 212,159 |
|
Oct 30, 2026
|
24.42 | 24.83 | 23.87 | 24.15 | 24.15 | 1,928,100 |
|
Oct 29, 2026
|
24.32 | 24.83 | 24.01 | 24.64 | 24.64 | 1,561,100 |
|
Oct 28, 2026
|
24.06 | 24.66 | 23.92 | 24.27 | 24.27 | 1,457,300 |
|
Oct 27, 2026
|
24.63 | 24.81 | 23.98 | 24.21 | 24.21 | 2,510,800 |
|
Oct 26, 2026
|
24.85 | 24.88 | 24.35 | 24.57 | 24.57 | 2,138,000 |
|
Oct 23, 2026
|
25.12 | 25.17 | 24.60 | 24.82 | 24.82 | 2,125,300 |
|
Oct 22, 2026
|
25.35 | 25.45 | 24.94 | 25.32 | 25.32 | 2,001,600 |
|
Oct 21, 2026
|
24.51 | 25.67 | 24.03 | 25.42 | 25.42 | 3,580,400 |
|
Oct 20, 2026
|
24.59 | 25.24 | 24.46 | 24.51 | 24.51 | 2,682,400 |
|
Oct 19, 2026
|
24.43 | 24.52 | 24.16 | 24.36 | 24.36 | 1,792,000 |
|
Oct 16, 2026
|
24.70 | 25.19 | 23.77 | 24.16 | 24.16 | 2,939,600 |
|
Oct 15, 2026
|
23.58 | 24.70 | 23.45 | 24.65 | 24.65 | 3,147,400 |
|
Oct 14, 2026
|
23.52 | 23.58 | 22.95 | 23.49 | 23.49 | 2,090,400 |
|
Oct 13, 2026
|
23.54 | 23.97 | 23.29 | 23.76 | 23.76 | 2,682,800 |
|
Oct 12, 2026
|
24.14 | 24.26 | 23.51 | 23.54 | 23.54 | 1,922,800 |
|
Oct 9, 2026
|
23.45 | 24.19 | 23.27 | 24.13 | 24.13 | 2,015,500 |
|
Oct 8, 2026
|
22.75 | 23.56 | 22.72 | 23.52 | 23.52 | 3,501,200 |
|
Oct 7, 2026
|
22.95 | 23.36 | 22.87 | 22.93 | 22.93 | 2,599,300 |
|
Oct 6, 2026
|
23.09 | 23.60 | 22.67 | 23.20 | 23.20 | 3,427,800 |
|
Oct 5, 2026
|
21.76 | 23.42 | 21.70 | 22.91 | 22.91 | 3,630,200 |
|
Oct 2, 2026
|
21.80 | 22.48 | 21.74 | 21.77 | 21.77 | 4,118,700 |
|
Oct 1, 2026
|
21.28 | 21.65 | 21.00 | 21.48 | 21.48 | 2,123,900 |
|
Sep 30, 2026
|
21.63 | 21.64 | 21.27 | 21.34 | 21.34 | 3,099,200 |
|
Sep 29, 2026
|
22.06 | 22.11 | 21.16 | 21.47 | 21.47 | 3,190,400 |
|
Sep 28, 2026
|
21.21 | 21.99 | 20.95 | 21.89 | 21.89 | 3,004,500 |
|
Sep 25, 2026
|
21.38 | 21.63 | 21.00 | 21.36 | 21.36 | 3,381,100 |
|
Sep 24, 2026
|
20.12 | 21.26 | 20.11 | 21.16 | 21.16 | 4,955,000 |
|
Sep 23, 2026
|
21.05 | 21.05 | 19.52 | 20.19 | 20.19 | 6,762,800 |
|
Sep 22, 2026
|
21.98 | 22.25 | 21.03 | 21.28 | 21.28 | 4,583,700 |
|
Sep 21, 2026
|
21.96 | 22.06 | 21.56 | 21.59 | 21.59 | 3,747,200 |
|
Sep 18, 2026
|
21.59 | 22.27 | 21.56 | 21.93 | 21.93 | 8,909,900 |
|
Sep 17, 2026
|
22.61 | 22.92 | 21.72 | 21.73 | 21.73 | 4,183,300 |
|
Sep 16, 2026
|
21.90 | 22.35 | 21.51 | 22.15 | 22.15 | 4,156,300 |
|
Sep 15, 2026
|
22.01 | 22.43 | 21.72 | 21.83 | 21.83 | 2,986,900 |
|
Sep 14, 2026
|
21.92 | 22.73 | 21.92 | 22.25 | 22.25 | 3,488,600 |
|
Sep 11, 2026
|
22.24 | 22.44 | 21.76 | 21.99 | 21.99 | 4,113,200 |
|
Sep 10, 2026
|
23.86 | 23.96 | 21.85 | 21.93 | 21.93 | 7,090,800 |
|
Sep 9, 2026
|
24.70 | 24.98 | 23.97 | 24.07 | 24.07 | 3,083,100 |
|
Sep 8, 2026
|
25.96 | 26.05 | 24.69 | 24.83 | 24.83 | 4,682,900 |
|
Sep 4, 2026
|
26.82 | 26.88 | 26.11 | 26.17 | 26.17 | 2,153,900 |
|
Sep 3, 2026
|
27.02 | 27.48 | 25.91 | 26.92 | 26.92 | 3,846,700 |
|
Sep 2, 2026
|
25.68 | 27.15 | 25.64 | 26.82 | 26.82 | 5,310,400 |
|
Sep 1, 2026
|
26.25 | 26.86 | 25.58 | 25.71 | 25.71 | 4,507,700 |
|
Aug 31, 2026
|
26.51 | 26.78 | 26.02 | 26.74 | 26.74 | 2,821,300 |
|
Aug 28, 2026
|
25.77 | 26.82 | 25.60 | 26.55 | 26.55 | 4,115,100 |
|
Aug 27, 2026
|
25.75 | 26.50 | 25.61 | 25.99 | 25.99 | 2,665,100 |
|
Aug 26, 2026
|
26.11 | 26.53 | 25.53 | 25.75 | 25.75 | 3,322,500 |
|
Aug 25, 2026
|
26.58 | 26.59 | 25.83 | 26.22 | 26.22 | 2,113,400 |
|
Aug 24, 2026
|
26.58 | 26.82 | 26.26 | 26.59 | 26.59 | 4,594,200 |
|
Aug 21, 2026
|
24.76 | 26.72 | 24.47 | 26.67 | 26.67 | 2,748,900 |
|
Aug 20, 2026
|
24.90 | 25.27 | 24.35 | 24.71 | 24.71 | 3,969,900 |
|
Aug 19, 2026
|
25.69 | 25.69 | 24.83 | 25.06 | 25.06 | 2,289,800 |
|
Aug 18, 2026
|
26.09 | 26.68 | 25.41 | 25.44 | 25.44 | 2,348,700 |
|
Aug 17, 2026
|
26.36 | 26.50 | 26.00 | 26.30 | 26.30 | 2,204,300 |
|
Aug 14, 2026
|
25.78 | 26.74 | 25.78 | 26.30 | 26.30 | 3,747,600 |
|
Aug 13, 2026
|
24.38 | 25.74 | 24.31 | 25.62 | 25.62 | 3,243,000 |
|
Aug 12, 2026
|
23.48 | 24.32 | 23.30 | 24.23 | 24.23 | 3,245,800 |
|
Aug 11, 2026
|
23.29 | 24.20 | 23.26 | 23.61 | 23.61 | 3,015,600 |
|
Aug 10, 2026
|
24.64 | 24.75 | 22.75 | 23.14 | 23.14 | 4,276,800 |
|
Aug 7, 2026
|
25.88 | 26.28 | 24.24 | 24.42 | 24.42 | 4,559,500 |
|
Aug 6, 2026
|
25.98 | 27.15 | 24.11 | 25.93 | 25.93 | 8,359,500 |
|
Aug 5, 2026
|
24.77 | 25.09 | 24.01 | 24.07 | 24.07 | 2,791,600 |
|
Aug 4, 2026
|
24.11 | 25.01 | 23.96 | 24.63 | 24.63 | 2,641,600 |
|
Aug 3, 2026
|
22.86 | 24.19 | 22.86 | 23.98 | 23.98 | 3,110,100 |
|
Jul 31, 2026
|
23.22 | 23.57 | 22.34 | 22.77 | 22.77 | 3,108,700 |
|
Jul 30, 2026
|
23.16 | 23.51 | 22.86 | 23.45 | 23.45 | 1,837,000 |
|
Jul 29, 2026
|
23.26 | 23.94 | 23.03 | 23.29 | 23.29 | 2,481,500 |
|
Jul 28, 2026
|
22.66 | 23.36 | 22.32 | 23.33 | 23.33 | 2,854,800 |
|
Jul 27, 2026
|
22.57 | 23.12 | 22.43 | 22.66 | 22.66 | 1,962,100 |
|
Jul 24, 2026
|
22.93 | 23.12 | 22.47 | 22.53 | 22.53 | 1,606,700 |
|
Jul 23, 2026
|
22.74 | 22.97 | 22.38 | 22.87 | 22.87 | 2,362,000 |
|
Jul 22, 2026
|
23.69 | 23.77 | 22.95 | 23.11 | 23.11 | 2,134,000 |
|
Jul 21, 2026
|
23.90 | 24.00 | 23.57 | 23.83 | 23.83 | 2,239,700 |
|
Jul 20, 2026
|
24.13 | 24.42 | 23.82 | 23.86 | 23.86 | 2,609,200 |
|
Jul 17, 2026
|
24.80 | 24.91 | 23.74 | 24.13 | 24.13 | 3,548,600 |
|
Jul 16, 2026
|
25.09 | 25.75 | 24.88 | 25.23 | 25.23 | 5,092,600 |
|
Jul 15, 2026
|
23.81 | 25.00 | 23.50 | 24.96 | 24.96 | 4,189,700 |
|
Jul 14, 2026
|
23.72 | 23.96 | 23.20 | 23.52 | 23.52 | 2,147,000 |
|
Jul 13, 2026
|
23.75 | 24.19 | 23.62 | 23.68 | 23.68 | 2,295,800 |
|
Jul 10, 2026
|
24.01 | 24.10 | 23.31 | 23.77 | 23.77 | 1,819,400 |
|
Jul 9, 2026
|
23.38 | 23.59 | 22.97 | 23.56 | 23.56 | 1,951,200 |
|
Jul 8, 2026
|
23.83 | 23.90 | 23.02 | 23.10 | 23.10 | 2,372,300 |
|
Jul 7, 2026
|
24.26 | 24.81 | 24.08 | 24.13 | 24.13 | 2,417,200 |
|
Jul 6, 2026
|
23.75 | 24.57 | 23.58 | 24.23 | 24.23 | 2,373,400 |
|
Jul 2, 2026
|
22.93 | 23.76 | 22.73 | 23.75 | 23.75 | 2,989,400 |
|
Jul 1, 2026
|
22.61 | 24.02 | 22.54 | 22.95 | 22.95 | 4,701,800 |
|
Jun 30, 2026
|
22.84 | 22.97 | 22.35 | 22.41 | 22.41 | 3,327,300 |
|
Jun 29, 2026
|
22.51 | 23.29 | 22.50 | 22.79 | 22.79 | 4,017,800 |
|
Jun 26, 2026
|
21.69 | 22.78 | 21.69 | 22.37 | 22.37 | 8,593,900 |
|
Jun 25, 2026
|
21.43 | 22.13 | 21.28 | 21.74 | 21.74 | 2,885,100 |
|
Jun 24, 2026
|
20.48 | 21.81 | 20.30 | 21.45 | 21.45 | 4,786,500 |
|
Jun 23, 2026
|
20.57 | 21.00 | 20.26 | 20.40 | 20.40 | 2,636,900 |
|
Jun 22, 2026
|
21.12 | 21.66 | 20.60 | 20.66 | 20.66 | 3,853,000 |
|
Jun 18, 2026
|
20.73 | 21.17 | 20.46 | 21.10 | 21.10 | 7,112,000 |
|
Jun 17, 2026
|
20.36 | 21.23 | 20.30 | 20.43 | 20.43 | 6,932,500 |
|
Jun 16, 2026
|
19.73 | 20.53 | 19.53 | 20.36 | 20.36 | 8,558,200 |
|
Jun 15, 2026
|
19.34 | 19.92 | 19.15 | 19.63 | 19.63 | 5,095,900 |
|
Jun 12, 2026
|
19.07 | 19.34 | 18.90 | 19.08 | 19.08 | 3,994,700 |
|
Jun 11, 2026
|
18.04 | 18.80 | 17.70 | 18.79 | 18.79 | 4,637,800 |
|
Jun 10, 2026
|
18.32 | 18.53 | 17.90 | 18.04 | 18.04 | 3,784,200 |
|
Jun 9, 2026
|
18.26 | 18.76 | 18.17 | 18.36 | 18.36 | 5,834,300 |
|
Jun 8, 2026
|
19.01 | 19.13 | 18.43 | 18.45 | 18.45 | 4,789,700 |
|
Jun 5, 2026
|
19.71 | 19.83 | 18.59 | 18.77 | 18.77 | 3,973,700 |
|
Jun 4, 2026
|
19.80 | 19.95 | 19.48 | 19.81 | 19.81 | 3,938,700 |
|
Jun 3, 2026
|
19.90 | 20.15 | 19.36 | 19.73 | 19.73 | 4,056,300 |
|
Jun 2, 2026
|
20.60 | 20.80 | 19.84 | 20.07 | 20.07 | 4,242,900 |
|
Jun 1, 2026
|
20.24 | 21.51 | 19.87 | 21.03 | 21.03 | 4,389,200 |
|
May 29, 2026
|
20.00 | 20.40 | 19.91 | 20.02 | 20.02 | 3,792,700 |
|
May 28, 2026
|
20.02 | 20.33 | 19.86 | 20.00 | 20.00 | 3,031,500 |
|
May 27, 2026
|
20.26 | 20.43 | 19.98 | 20.12 | 20.12 | 2,808,900 |
|
May 26, 2026
|
21.61 | 21.74 | 20.26 | 20.39 | 20.39 | 4,992,100 |
|
May 22, 2026
|
21.71 | 21.76 | 21.48 | 21.58 | 21.58 | 2,151,000 |
|
May 21, 2026
|
21.36 | 21.75 | 21.17 | 21.57 | 21.57 | 2,880,900 |
|
May 20, 2026
|
20.99 | 21.61 | 20.69 | 21.58 | 21.58 | 3,229,300 |
|
May 19, 2026
|
21.44 | 21.62 | 20.82 | 20.87 | 20.87 | 3,881,700 |
|
May 18, 2026
|
22.33 | 22.80 | 21.39 | 21.44 | 21.44 | 4,987,900 |
|
May 15, 2026
|
23.17 | 23.22 | 22.38 | 22.59 | 22.59 | 4,883,500 |
|
May 14, 2026
|
23.77 | 23.88 | 23.11 | 23.31 | 23.31 | 5,597,200 |
|
May 13, 2026
|
23.80 | 24.16 | 23.23 | 23.75 | 23.75 | 31,142,800 |
|
May 12, 2026
|
24.33 | 24.73 | 23.77 | 23.86 | 23.86 | 7,180,700 |
|
May 11, 2026
|
24.03 | 24.92 | 24.02 | 24.28 | 24.28 | 6,227,600 |
|
May 8, 2026
|
23.31 | 24.27 | 23.00 | 24.03 | 24.03 | 12,433,800 |
|
May 7, 2026
|
24.46 | 24.46 | 21.59 | 22.79 | 22.79 | 8,384,900 |
|
May 6, 2026
|
23.83 | 24.06 | 23.16 | 23.73 | 23.73 | 6,788,800 |
|
May 5, 2026
|
23.84 | 24.17 | 23.65 | 23.74 | 23.74 | 3,846,100 |
|
May 4, 2026
|
22.78 | 24.00 | 22.74 | 23.78 | 23.78 | 4,104,500 |
|
May 1, 2026
|
22.00 | 22.80 | 21.97 | 22.79 | 22.79 | 2,912,300 |
|
Apr 30, 2026
|
21.64 | 22.00 | 21.50 | 21.89 | 21.89 | 2,365,500 |
|
Apr 29, 2026
|
21.55 | 21.96 | 21.42 | 21.89 | 21.89 | 2,831,800 |
|
Apr 28, 2026
|
21.33 | 21.69 | 21.22 | 21.61 | 21.61 | 3,426,100 |
|
Apr 27, 2026
|
21.10 | 21.40 | 20.81 | 21.26 | 21.26 | 3,315,600 |
|
Apr 24, 2026
|
20.41 | 21.14 | 20.25 | 21.08 | 21.08 | 2,278,700 |
|
Apr 23, 2026
|
20.98 | 20.98 | 20.08 | 20.46 | 20.46 | 2,348,600 |
|
Apr 22, 2026
|
20.98 | 21.18 | 20.75 | 20.94 | 20.94 | 3,370,200 |
|
Apr 21, 2026
|
20.57 | 21.11 | 20.45 | 20.80 | 20.80 | 2,975,400 |
|
Apr 20, 2026
|
19.85 | 20.70 | 19.84 | 20.64 | 20.64 | 3,352,900 |
|
Apr 17, 2026
|
19.98 | 20.20 | 19.77 | 20.01 | 20.01 | 8,463,600 |
|
Apr 16, 2026
|
19.00 | 19.73 | 18.83 | 19.63 | 19.63 | 4,892,300 |
|
Apr 15, 2026
|
18.02 | 19.15 | 17.99 | 18.86 | 18.86 | 4,709,200 |
|
Apr 14, 2026
|
17.31 | 18.00 | 17.31 | 17.92 | 17.92 | 4,530,400 |
|
Apr 13, 2026
|
16.80 | 17.36 | 16.80 | 17.31 | 17.31 | 2,010,600 |
|
Apr 10, 2026
|
16.98 | 17.01 | 16.56 | 16.86 | 16.86 | 1,980,700 |
|
Apr 9, 2026
|
16.66 | 17.11 | 16.38 | 17.10 | 17.10 | 3,023,500 |
|
Apr 8, 2026
|
16.56 | 16.80 | 16.39 | 16.67 | 16.67 | 3,803,700 |
|
Apr 7, 2026
|
16.24 | 16.65 | 15.94 | 16.02 | 16.02 | 1,851,900 |
|
Apr 6, 2026
|
16.08 | 16.44 | 15.99 | 16.21 | 16.21 | 1,626,500 |
|
Apr 2, 2026
|
15.74 | 16.07 | 15.46 | 16.02 | 16.02 | 2,001,400 |
|
Apr 1, 2026
|
15.54 | 15.96 | 15.12 | 15.75 | 15.75 | 3,097,700 |
|
Mar 31, 2026
|
15.49 | 15.93 | 15.22 | 15.67 | 15.67 | 3,471,600 |
|
Mar 30, 2026
|
15.05 | 15.52 | 15.00 | 15.32 | 15.32 | 2,057,900 |
|
Mar 27, 2026
|
15.77 | 15.77 | 14.99 | 15.01 | 15.01 | 3,172,900 |
|
Mar 26, 2026
|
16.11 | 16.33 | 15.86 | 15.99 | 15.99 | 2,890,400 |
|
Mar 25, 2026
|
16.44 | 16.55 | 15.76 | 16.11 | 16.11 | 2,520,200 |
|
Mar 24, 2026
|
16.07 | 16.23 | 15.78 | 16.16 | 16.16 | 3,164,000 |
|
Mar 23, 2026
|
15.52 | 16.29 | 15.40 | 16.22 | 16.22 | 3,109,400 |
|
Mar 20, 2026
|
15.76 | 15.83 | 15.19 | 15.35 | 15.35 | 3,370,700 |
|
Mar 19, 2026
|
15.48 | 15.70 | 15.26 | 15.69 | 15.69 | 2,984,500 |
|
Mar 18, 2026
|
15.43 | 15.82 | 15.36 | 15.53 | 15.53 | 2,670,300 |
|
Mar 17, 2026
|
15.29 | 15.81 | 15.29 | 15.67 | 15.67 | 3,357,900 |
|
Mar 16, 2026
|
15.19 | 15.40 | 15.11 | 15.26 | 15.26 | 2,466,400 |
|
Mar 13, 2026
|
15.44 | 15.70 | 15.04 | 15.25 | 15.25 | 3,692,500 |
|
Mar 12, 2026
|
16.25 | 16.28 | 15.32 | 15.53 | 15.53 | 7,037,100 |
|
Mar 11, 2026
|
17.05 | 17.26 | 16.76 | 16.98 | 16.98 | 2,900,000 |
|
Mar 10, 2026
|
16.79 | 17.14 | 16.39 | 17.08 | 17.08 | 3,121,600 |
|
Mar 9, 2026
|
16.60 | 16.93 | 16.19 | 16.92 | 16.92 | 2,734,700 |
|
Mar 6, 2026
|
17.18 | 17.40 | 16.65 | 17.04 | 17.04 | 2,750,100 |
|
Mar 5, 2026
|
17.34 | 17.77 | 17.12 | 17.32 | 17.32 | 2,475,000 |
|
Mar 4, 2026
|
17.57 | 18.01 | 17.32 | 17.37 | 17.37 | 3,677,600 |
|
Mar 3, 2026
|
16.40 | 17.83 | 16.34 | 17.58 | 17.58 | 4,718,700 |
|
Mar 2, 2026
|
16.40 | 17.08 | 16.37 | 16.93 | 16.93 | 3,429,900 |
|
Feb 27, 2026
|
16.57 | 16.88 | 16.15 | 16.70 | 16.70 | 4,060,700 |
|
Feb 26, 2026
|
16.30 | 17.13 | 16.27 | 16.84 | 16.84 | 4,153,700 |
|
Feb 25, 2026
|
16.38 | 16.47 | 16.00 | 16.25 | 16.25 | 3,685,900 |
|
Feb 24, 2026
|
16.29 | 17.02 | 15.90 | 16.19 | 16.19 | 3,682,500 |
|
Feb 23, 2026
|
17.03 | 17.40 | 16.00 | 16.30 | 16.30 | 5,641,800 |
|
Feb 20, 2026
|
17.04 | 17.18 | 16.28 | 17.15 | 17.15 | 9,092,700 |
|
Feb 19, 2026
|
16.35 | 17.88 | 16.03 | 17.14 | 17.14 | 22,866,100 |
|
Feb 18, 2026
|
13.16 | 13.70 | 13.00 | 13.61 | 13.61 | 9,409,300 |
|
Feb 17, 2026
|
12.83 | 13.10 | 12.60 | 13.08 | 13.08 | 4,200,200 |
|
Feb 13, 2026
|
12.79 | 12.95 | 12.53 | 12.76 | 12.76 | 2,260,000 |
|
Feb 12, 2026
|
13.28 | 13.37 | 12.74 | 12.79 | 12.79 | 2,112,800 |
|
Feb 11, 2026
|
13.70 | 13.75 | 13.11 | 13.25 | 13.25 | 3,302,900 |
|
Feb 10, 2026
|
13.60 | 13.94 | 13.51 | 13.63 | 13.63 | 2,576,700 |
|
Feb 9, 2026
|
12.98 | 13.74 | 12.92 | 13.45 | 13.45 | 2,785,700 |
|
Feb 6, 2026
|
12.85 | 13.04 | 12.71 | 13.01 | 13.01 | 3,209,600 |
|
Feb 5, 2026
|
12.85 | 13.07 | 12.59 | 12.80 | 12.80 | 4,077,000 |
|
Feb 4, 2026
|
12.35 | 12.97 | 12.21 | 12.87 | 12.87 | 3,453,700 |
|
Feb 3, 2026
|
13.25 | 13.25 | 12.10 | 12.37 | 12.37 | 5,088,400 |
|
Feb 2, 2026
|
13.21 | 13.65 | 13.00 | 13.33 | 13.33 | 3,222,000 |
|
Jan 30, 2026
|
13.36 | 13.56 | 13.20 | 13.22 | 13.22 | 2,769,300 |
|
Jan 29, 2026
|
13.60 | 13.68 | 13.31 | 13.41 | 13.41 | 3,254,200 |
|
Jan 28, 2026
|
13.95 | 13.97 | 13.61 | 13.61 | 13.61 | 3,008,800 |
|
Jan 27, 2026
|
14.41 | 14.45 | 13.73 | 13.84 | 13.84 | 3,181,300 |
|
Jan 26, 2026
|
14.15 | 14.46 | 14.02 | 14.39 | 14.39 | 3,454,800 |
|
Jan 23, 2026
|
14.30 | 14.32 | 13.98 | 14.17 | 14.17 | 2,257,600 |
|
Jan 22, 2026
|
14.20 | 14.48 | 14.20 | 14.28 | 14.28 | 2,845,600 |
|
Jan 21, 2026
|
13.72 | 14.19 | 13.70 | 14.15 | 14.15 | 2,723,600 |
|
Jan 20, 2026
|
13.65 | 13.79 | 13.47 | 13.66 | 13.66 | 3,684,500 |
|
Jan 16, 2026
|
13.86 | 14.01 | 13.65 | 13.75 | 13.75 | 2,417,800 |
|
Jan 15, 2026
|
13.47 | 13.90 | 13.26 | 13.79 | 13.79 | 2,416,500 |
|
Jan 14, 2026
|
13.31 | 13.55 | 13.21 | 13.52 | 13.52 | 2,441,100 |
|
Jan 13, 2026
|
13.29 | 13.48 | 13.06 | 13.29 | 13.29 | 3,054,900 |
|
Jan 12, 2026
|
13.69 | 13.72 | 13.25 | 13.27 | 13.27 | 3,241,800 |
|
Jan 9, 2026
|
13.66 | 13.88 | 13.58 | 13.74 | 13.74 | 2,840,600 |
|
Jan 8, 2026
|
13.60 | 13.81 | 13.39 | 13.63 | 13.63 | 2,042,700 |
|
Jan 7, 2026
|
13.50 | 13.73 | 13.42 | 13.62 | 13.62 | 2,193,600 |
|
Jan 6, 2026
|
13.11 | 13.51 | 13.01 | 13.48 | 13.48 | 3,150,000 |
|
Jan 5, 2026
|
13.23 | 13.45 | 13.10 | 13.11 | 13.11 | 3,906,800 |
|
Jan 2, 2026
|
13.85 | 13.88 | 13.11 | 13.22 | 13.22 | 3,759,700 |
|
Dec 31, 2025
|
13.86 | 13.93 | 13.73 | 13.80 | 13.80 | 2,045,200 |
|
Dec 30, 2025
|
14.05 | 14.05 | 13.77 | 13.86 | 13.86 | 2,234,600 |
|
Dec 29, 2025
|
14.23 | 14.39 | 13.96 | 14.05 | 14.05 | 2,343,100 |
|
Dec 26, 2025
|
14.28 | 14.39 | 14.07 | 14.23 | 14.23 | 1,909,000 |
|
Dec 24, 2025
|
14.50 | 14.50 | 14.26 | 14.30 | 14.30 | 1,102,500 |
|
Dec 23, 2025
|
14.61 | 14.69 | 14.28 | 14.43 | 14.43 | 2,366,600 |
|
Dec 22, 2025
|
14.57 | 14.86 | 14.54 | 14.62 | 14.62 | 1,851,000 |
|
Dec 19, 2025
|
14.61 | 14.72 | 14.43 | 14.62 | 14.62 | 3,321,200 |
|
Dec 18, 2025
|
14.52 | 14.78 | 14.50 | 14.52 | 14.52 | 1,809,800 |
|
Dec 17, 2025
|
14.10 | 14.57 | 14.05 | 14.46 | 14.46 | 2,648,400 |
|
Dec 16, 2025
|
14.51 | 14.64 | 13.95 | 14.09 | 14.09 | 2,470,800 |
|
Dec 15, 2025
|
14.65 | 14.70 | 14.39 | 14.50 | 14.50 | 2,547,200 |
|
Dec 12, 2025
|
14.99 | 15.08 | 14.65 | 14.65 | 14.65 | 2,884,900 |
|
Dec 11, 2025
|
15.20 | 15.77 | 14.84 | 14.94 | 14.94 | 5,178,600 |
|
Dec 10, 2025
|
14.19 | 15.39 | 14.19 | 15.23 | 15.23 | 7,044,000 |
|
Dec 9, 2025
|
13.65 | 14.25 | 13.60 | 14.15 | 14.15 | 6,824,400 |
|
Dec 8, 2025
|
13.51 | 13.61 | 13.32 | 13.51 | 13.51 | 3,817,600 |
|
Dec 5, 2025
|
13.38 | 13.79 | 13.37 | 13.43 | 13.43 | 2,831,700 |
|
Dec 4, 2025
|
13.39 | 13.47 | 13.18 | 13.45 | 13.45 | 1,947,700 |
|
Dec 3, 2025
|
13.00 | 13.45 | 12.99 | 13.31 | 13.31 | 3,174,000 |
|
Dec 2, 2025
|
13.23 | 13.35 | 12.88 | 12.93 | 12.93 | 2,536,200 |
|
Dec 1, 2025
|
13.35 | 13.51 | 13.16 | 13.23 | 13.23 | 2,682,500 |
|
Nov 28, 2025
|
13.35 | 13.59 | 13.35 | 13.55 | 13.55 | 1,244,300 |
|
Nov 26, 2025
|
12.95 | 13.40 | 12.92 | 13.35 | 13.35 | 2,350,300 |
|
Nov 25, 2025
|
12.50 | 12.98 | 12.45 | 12.95 | 12.95 | 4,033,100 |
|
Nov 24, 2025
|
12.47 | 12.61 | 12.33 | 12.49 | 12.49 | 2,813,600 |
|
Nov 21, 2025
|
12.42 | 12.66 | 12.31 | 12.49 | 12.49 | 3,532,500 |
|
Nov 20, 2025
|
12.77 | 12.84 | 12.35 | 12.40 | 12.40 | 4,390,300 |
|
Nov 19, 2025
|
12.78 | 12.88 | 12.50 | 12.61 | 12.61 | 3,329,600 |
|
Nov 18, 2025
|
12.52 | 12.99 | 12.52 | 12.80 | 12.80 | 5,187,000 |
|
Nov 17, 2025
|
12.52 | 12.82 | 12.46 | 12.60 | 12.60 | 4,518,000 |
|
Nov 14, 2025
|
12.31 | 12.65 | 12.08 | 12.41 | 12.41 | 4,228,700 |
|
Nov 13, 2025
|
12.23 | 12.57 | 12.13 | 12.49 | 12.49 | 5,568,200 |
|
Nov 12, 2025
|
12.47 | 12.67 | 12.18 | 12.20 | 12.20 | 4,771,300 |
|
Nov 11, 2025
|
12.64 | 12.77 | 12.13 | 12.49 | 12.49 | 5,589,700 |
|
Nov 10, 2025
|
12.87 | 13.13 | 12.51 | 12.66 | 12.66 | 6,397,700 |
|
Nov 7, 2025
|
12.35 | 12.92 | 12.16 | 12.71 | 12.71 | 10,414,200 |
|
Nov 6, 2025
|
13.34 | 13.46 | 12.20 | 12.31 | 12.31 | 23,385,800 |
|
Nov 5, 2025
|
16.47 | 16.75 | 16.13 | 16.44 | 16.44 | 5,688,000 |
|
Nov 4, 2025
|
16.44 | 16.52 | 16.12 | 16.18 | 16.18 | 4,369,800 |
|
Nov 3, 2025
|
16.10 | 16.59 | 16.04 | 16.46 | 16.46 | 3,654,500 |
