NasdaqCM - Delayed Quote
USD
RYTHM, Inc. (RYM)
15.84
-0.41
(-2.52%)
At close: November 6 at 4:00:00 PM EST
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
|
16.51 | 16.82 | 15.59 | 15.84 | 15.84 | 5,100 |
|
Nov 5, 2026
|
17.75 | 17.75 | 15.59 | 16.25 | 16.25 | 50,000 |
|
Nov 4, 2026
|
16.50 | 18.52 | 16.50 | 17.61 | 17.61 | 43,500 |
|
Nov 3, 2026
|
16.40 | 16.89 | 16.18 | 16.50 | 16.50 | 35,000 |
|
Nov 2, 2026
|
16.00 | 16.74 | 15.99 | 16.20 | 16.20 | 21,300 |
|
Oct 30, 2026
|
16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 1,200 |
|
Oct 29, 2026
|
16.76 | 17.04 | 16.49 | 17.04 | 17.04 | 5,500 |
|
Oct 28, 2026
|
16.40 | 16.67 | 16.06 | 16.49 | 16.49 | 19,600 |
|
Oct 27, 2026
|
15.95 | 16.62 | 15.78 | 16.29 | 16.29 | 41,100 |
|
Oct 26, 2026
|
16.14 | 16.78 | 15.75 | 16.27 | 16.27 | 49,200 |
|
Oct 23, 2026
|
15.42 | 16.06 | 15.10 | 15.69 | 15.69 | 15,000 |
|
Oct 22, 2026
|
17.08 | 17.33 | 15.63 | 15.63 | 15.63 | 9,400 |
|
Oct 21, 2026
|
16.76 | 17.33 | 16.76 | 17.33 | 17.33 | 18,700 |
|
Oct 20, 2026
|
16.94 | 16.98 | 15.96 | 16.58 | 16.58 | 5,600 |
|
Oct 19, 2026
|
18.09 | 18.09 | 15.40 | 16.46 | 16.46 | 17,300 |
|
Oct 16, 2026
|
18.35 | 19.43 | 17.11 | 17.16 | 17.16 | 22,800 |
|
Oct 15, 2026
|
18.04 | 18.80 | 18.02 | 18.40 | 18.40 | 24,200 |
|
Oct 14, 2026
|
19.51 | 19.51 | 18.03 | 18.18 | 18.18 | 9,100 |
|
Oct 13, 2026
|
19.42 | 19.65 | 18.73 | 18.73 | 18.73 | 11,200 |
|
Oct 12, 2026
|
19.44 | 20.10 | 19.03 | 19.21 | 19.21 | 17,600 |
|
Oct 9, 2026
|
19.30 | 21.10 | 18.93 | 21.10 | 21.10 | 22,600 |
|
Oct 8, 2026
|
19.88 | 20.02 | 18.90 | 19.52 | 19.52 | 28,300 |
|
Oct 7, 2026
|
20.24 | 20.32 | 19.08 | 19.40 | 19.40 | 21,700 |
|
Oct 6, 2026
|
19.63 | 20.04 | 18.87 | 20.04 | 20.04 | 9,900 |
|
Oct 5, 2026
|
19.84 | 19.84 | 19.00 | 19.00 | 19.00 | 4,200 |
|
Oct 2, 2026
|
21.06 | 21.17 | 19.60 | 19.60 | 19.60 | 21,000 |
|
Oct 1, 2026
|
20.69 | 20.86 | 19.73 | 20.00 | 20.00 | 16,000 |
|
Sep 30, 2026
|
21.02 | 21.47 | 20.60 | 20.97 | 20.97 | 9,200 |
|
Sep 29, 2026
|
21.66 | 22.45 | 20.15 | 21.23 | 21.23 | 13,000 |
|
Sep 28, 2026
|
21.36 | 21.60 | 20.60 | 21.44 | 21.44 | 6,200 |
|
Sep 25, 2026
|
22.01 | 22.30 | 21.60 | 21.76 | 21.76 | 12,500 |
|
Sep 24, 2026
|
22.50 | 22.76 | 21.66 | 22.14 | 22.14 | 4,400 |
|
Sep 23, 2026
|
23.21 | 23.33 | 22.54 | 23.01 | 23.01 | 5,000 |
|
Sep 22, 2026
|
22.16 | 23.70 | 22.16 | 23.47 | 23.47 | 5,900 |
|
Sep 21, 2026
|
21.87 | 23.28 | 21.87 | 23.28 | 23.28 | 6,000 |
|
Sep 18, 2026
|
22.54 | 22.97 | 21.01 | 22.41 | 22.41 | 16,300 |
|
Sep 17, 2026
|
21.32 | 22.88 | 20.88 | 22.77 | 22.77 | 16,000 |
|
Sep 16, 2026
|
21.88 | 23.00 | 20.84 | 20.88 | 20.88 | 14,000 |
|
Sep 15, 2026
|
21.99 | 22.38 | 21.42 | 21.42 | 21.42 | 9,600 |
|
Sep 14, 2026
|
21.81 | 21.98 | 20.75 | 21.98 | 21.98 | 10,700 |
|
Sep 11, 2026
|
23.43 | 23.57 | 21.65 | 21.65 | 21.65 | 12,200 |
|
Sep 10, 2026
|
24.00 | 24.81 | 22.80 | 23.16 | 23.16 | 18,100 |
|
Sep 9, 2026
|
22.99 | 25.04 | 22.99 | 23.64 | 23.64 | 30,500 |
|
Sep 8, 2026
|
25.04 | 26.23 | 23.63 | 23.83 | 23.83 | 69,500 |
|
Sep 4, 2026
|
24.63 | 26.25 | 24.63 | 26.25 | 26.25 | 5,300 |
|
Sep 3, 2026
|
24.05 | 26.22 | 24.05 | 25.04 | 25.04 | 21,700 |
|
Sep 2, 2026
|
23.10 | 24.99 | 22.99 | 24.00 | 24.00 | 11,500 |
|
Sep 1, 2026
|
23.55 | 23.55 | 22.64 | 22.64 | 22.64 | 17,700 |
|
Aug 31, 2026
|
24.71 | 24.71 | 22.25 | 22.65 | 22.65 | 5,500 |
|
Aug 28, 2026
|
22.97 | 23.77 | 22.50 | 23.15 | 23.15 | 6,900 |
|
Aug 27, 2026
|
24.00 | 24.00 | 22.51 | 22.51 | 22.51 | 3,200 |
|
Aug 26, 2026
|
23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 1,700 |
|
Aug 25, 2026
|
23.41 | 24.17 | 23.21 | 23.50 | 23.50 | 8,100 |
|
Aug 24, 2026
|
23.06 | 23.06 | 22.96 | 22.96 | 22.96 | 1,200 |
|
Aug 21, 2026
|
21.69 | 23.76 | 21.52 | 22.75 | 22.75 | 36,000 |
|
Aug 20, 2026
|
21.53 | 21.77 | 20.69 | 21.12 | 21.12 | 7,800 |
|
Aug 19, 2026
|
20.76 | 21.06 | 20.20 | 20.50 | 20.50 | 18,200 |
|
Aug 18, 2026
|
21.62 | 21.62 | 20.50 | 20.50 | 20.50 | 5,600 |
|
Aug 17, 2026
|
20.85 | 21.33 | 20.33 | 20.33 | 20.33 | 2,800 |
|
Aug 14, 2026
|
21.58 | 21.60 | 19.85 | 20.80 | 20.80 | 10,400 |
|
Aug 13, 2026
|
20.70 | 22.22 | 20.70 | 22.22 | 22.22 | 2,000 |
|
Aug 12, 2026
|
21.00 | 21.08 | 20.10 | 20.59 | 20.59 | 6,200 |
|
Aug 11, 2026
|
21.00 | 22.11 | 19.98 | 20.95 | 20.95 | 19,700 |
|
Aug 10, 2026
|
23.00 | 23.00 | 21.90 | 21.90 | 21.90 | 5,700 |
|
Aug 7, 2026
|
22.76 | 24.35 | 22.10 | 22.50 | 22.50 | 33,000 |
|
Aug 6, 2026
|
24.99 | 24.99 | 21.49 | 22.08 | 22.08 | 9,900 |
|
Aug 5, 2026
|
25.40 | 25.40 | 24.15 | 24.99 | 24.99 | 8,300 |
|
Aug 4, 2026
|
23.00 | 26.31 | 22.00 | 25.44 | 25.44 | 19,000 |
|
Aug 3, 2026
|
19.42 | 20.85 | 18.93 | 20.65 | 20.65 | 23,300 |
|
Jul 31, 2026
|
19.10 | 19.10 | 18.12 | 18.12 | 18.12 | 3,500 |
|
Jul 30, 2026
|
18.20 | 18.91 | 18.02 | 18.30 | 18.30 | 7,100 |
|
Jul 29, 2026
|
18.57 | 19.57 | 17.85 | 18.17 | 18.17 | 22,300 |
|
Jul 28, 2026
|
18.34 | 19.00 | 18.27 | 19.00 | 19.00 | 4,300 |
|
Jul 27, 2026
|
19.68 | 19.79 | 18.43 | 18.98 | 18.98 | 13,000 |
|
Jul 24, 2026
|
21.30 | 21.30 | 19.50 | 19.50 | 19.50 | 3,200 |
|
Jul 23, 2026
|
21.31 | 21.42 | 19.69 | 19.69 | 19.69 | 12,100 |
|
Jul 22, 2026
|
21.69 | 21.85 | 20.86 | 21.25 | 21.25 | 7,400 |
|
Jul 21, 2026
|
21.85 | 22.11 | 21.28 | 21.28 | 21.28 | 7,500 |
|
Jul 20, 2026
|
21.75 | 22.30 | 21.20 | 21.76 | 21.76 | 55,700 |
|
Jul 17, 2026
|
21.75 | 22.60 | 21.50 | 22.22 | 22.22 | 10,300 |
|
Jul 16, 2026
|
22.90 | 22.90 | 22.75 | 22.75 | 22.75 | 2,000 |
|
Jul 15, 2026
|
23.00 | 23.47 | 22.91 | 23.33 | 23.33 | 2,500 |
|
Jul 14, 2026
|
22.90 | 22.97 | 22.00 | 22.62 | 22.62 | 9,800 |
|
Jul 13, 2026
|
21.00 | 22.93 | 21.00 | 22.48 | 22.48 | 13,500 |
|
Jul 10, 2026
|
21.42 | 21.77 | 21.38 | 21.46 | 21.46 | 9,100 |
|
Jul 9, 2026
|
22.70 | 22.70 | 20.76 | 21.71 | 21.71 | 9,900 |
|
Jul 8, 2026
|
23.85 | 23.85 | 22.52 | 22.61 | 22.61 | 6,000 |
|
Jul 7, 2026
|
24.20 | 24.30 | 23.33 | 23.97 | 23.97 | 27,300 |
|
Jul 6, 2026
|
24.38 | 24.38 | 23.21 | 24.28 | 24.28 | 14,900 |
|
Jul 2, 2026
|
25.50 | 25.71 | 24.45 | 25.44 | 25.44 | 33,700 |
|
Jul 1, 2026
|
25.50 | 26.35 | 25.00 | 25.50 | 25.50 | 6,500 |
|
Jun 30, 2026
|
27.00 | 27.00 | 24.62 | 25.48 | 25.48 | 10,100 |
|
Jun 29, 2026
|
28.60 | 28.60 | 26.00 | 27.48 | 27.48 | 3,900 |
|
Jun 26, 2026
|
26.57 | 28.42 | 26.57 | 28.37 | 28.37 | 9,700 |
|
Jun 25, 2026
|
25.79 | 27.39 | 25.79 | 27.39 | 27.39 | 9,000 |
|
Jun 24, 2026
|
25.75 | 25.75 | 23.88 | 24.80 | 24.80 | 19,200 |
|
Jun 23, 2026
|
25.99 | 26.15 | 24.76 | 25.36 | 25.36 | 12,100 |
|
Jun 22, 2026
|
28.00 | 28.00 | 25.71 | 25.98 | 25.98 | 8,800 |
|
Jun 18, 2026
|
26.57 | 27.98 | 26.57 | 27.98 | 27.98 | 8,700 |
|
Jun 17, 2026
|
27.94 | 27.94 | 24.99 | 27.15 | 27.15 | 11,100 |
|
Jun 16, 2026
|
27.50 | 28.36 | 25.00 | 26.98 | 26.98 | 19,900 |
|
Jun 15, 2026
|
28.00 | 28.00 | 27.80 | 28.00 | 28.00 | 7,000 |
|
Jun 12, 2026
|
27.69 | 28.00 | 27.50 | 27.72 | 27.72 | 8,800 |
|
Jun 11, 2026
|
28.00 | 28.00 | 24.88 | 27.95 | 27.95 | 14,700 |
|
Jun 10, 2026
|
28.00 | 28.00 | 26.76 | 27.56 | 27.56 | 10,600 |
|
Jun 9, 2026
|
27.54 | 28.00 | 26.48 | 27.98 | 27.98 | 4,900 |
|
Jun 8, 2026
|
25.77 | 27.82 | 24.85 | 27.82 | 27.82 | 5,600 |
|
Jun 5, 2026
|
24.00 | 25.66 | 23.07 | 25.30 | 25.30 | 32,800 |
|
Jun 4, 2026
|
24.49 | 25.03 | 24.35 | 24.71 | 24.71 | 9,000 |
|
Jun 3, 2026
|
24.24 | 24.62 | 22.72 | 24.62 | 24.62 | 11,000 |
|
Jun 2, 2026
|
24.30 | 24.98 | 24.20 | 24.72 | 24.72 | 4,600 |
|
Jun 1, 2026
|
24.62 | 25.00 | 24.55 | 24.80 | 24.80 | 3,800 |
|
May 29, 2026
|
25.46 | 25.46 | 24.75 | 24.97 | 24.97 | 9,000 |
|
May 28, 2026
|
26.70 | 26.97 | 25.45 | 25.45 | 25.45 | 12,100 |
|
May 27, 2026
|
27.38 | 27.53 | 25.90 | 27.06 | 27.06 | 27,000 |
|
May 26, 2026
|
27.21 | 27.77 | 26.80 | 26.80 | 26.80 | 3,900 |
|
May 22, 2026
|
27.06 | 27.06 | 26.00 | 26.65 | 26.65 | 4,000 |
|
May 21, 2026
|
24.99 | 26.89 | 24.98 | 26.30 | 26.30 | 11,200 |
|
May 20, 2026
|
25.12 | 26.15 | 24.29 | 25.60 | 25.60 | 4,800 |
|
May 19, 2026
|
26.84 | 27.15 | 24.16 | 24.44 | 24.44 | 11,000 |
|
May 18, 2026
|
28.22 | 28.40 | 26.75 | 27.22 | 27.22 | 5,500 |
|
May 15, 2026
|
29.34 | 29.80 | 28.00 | 28.01 | 28.01 | 10,900 |
|
May 14, 2026
|
27.14 | 29.58 | 27.14 | 28.88 | 28.88 | 3,900 |
|
May 13, 2026
|
26.75 | 28.08 | 26.75 | 27.04 | 27.04 | 8,600 |
|
May 12, 2026
|
26.60 | 28.15 | 26.30 | 27.56 | 27.56 | 10,500 |
|
May 11, 2026
|
28.69 | 29.14 | 26.57 | 27.17 | 27.17 | 28,200 |
|
May 8, 2026
|
25.90 | 27.89 | 25.90 | 26.19 | 26.19 | 18,000 |
|
May 7, 2026
|
27.90 | 27.90 | 24.50 | 26.06 | 26.06 | 35,700 |
|
May 6, 2026
|
29.50 | 31.35 | 29.50 | 29.98 | 29.98 | 7,400 |
|
May 5, 2026
|
30.10 | 30.10 | 27.62 | 27.62 | 27.62 | 6,300 |
|
May 4, 2026
|
29.30 | 29.30 | 27.85 | 28.03 | 28.03 | 3,000 |
|
May 1, 2026
|
30.71 | 30.98 | 29.34 | 29.34 | 29.34 | 7,500 |
|
Apr 30, 2026
|
31.41 | 32.37 | 29.10 | 30.50 | 30.50 | 8,400 |
|
Apr 29, 2026
|
33.00 | 33.94 | 30.46 | 32.90 | 32.90 | 11,500 |
|
Apr 28, 2026
|
32.23 | 36.50 | 32.23 | 33.54 | 33.54 | 29,300 |
|
Apr 27, 2026
|
29.30 | 31.90 | 28.30 | 31.90 | 31.90 | 15,300 |
|
Apr 24, 2026
|
28.58 | 29.65 | 26.97 | 29.65 | 29.65 | 5,900 |
|
Apr 23, 2026
|
34.00 | 34.00 | 27.62 | 28.02 | 28.02 | 52,700 |
|
Apr 22, 2026
|
29.22 | 31.00 | 27.34 | 30.42 | 30.42 | 55,400 |
|
Apr 21, 2026
|
26.33 | 28.02 | 26.33 | 27.98 | 27.98 | 3,700 |
|
Apr 20, 2026
|
26.00 | 27.50 | 25.20 | 27.06 | 27.06 | 27,300 |
|
Apr 17, 2026
|
24.92 | 25.90 | 24.92 | 25.10 | 25.10 | 8,200 |
|
Apr 16, 2026
|
24.40 | 26.34 | 24.40 | 25.05 | 25.05 | 6,900 |
|
Apr 15, 2026
|
25.03 | 26.76 | 24.25 | 26.34 | 26.34 | 18,200 |
|
Apr 14, 2026
|
23.85 | 25.90 | 22.80 | 24.50 | 24.50 | 12,800 |
|
Apr 13, 2026
|
24.43 | 24.43 | 22.60 | 24.00 | 24.00 | 13,600 |
|
Apr 10, 2026
|
23.84 | 23.85 | 22.60 | 22.82 | 22.82 | 9,200 |
|
Apr 9, 2026
|
24.74 | 25.50 | 23.60 | 24.39 | 24.39 | 6,100 |
|
Apr 8, 2026
|
24.98 | 25.00 | 23.70 | 23.98 | 23.98 | 10,500 |
|
Apr 7, 2026
|
24.83 | 25.65 | 23.60 | 24.29 | 24.29 | 9,600 |
|
Apr 6, 2026
|
27.67 | 28.75 | 25.16 | 25.16 | 25.16 | 27,600 |
|
Apr 2, 2026
|
29.28 | 30.90 | 28.06 | 28.84 | 28.84 | 36,800 |
|
Apr 1, 2026
|
24.10 | 30.70 | 22.33 | 30.00 | 30.00 | 241,400 |
|
Mar 31, 2026
|
17.71 | 18.30 | 17.50 | 18.30 | 18.30 | 4,300 |
|
Mar 30, 2026
|
17.73 | 18.25 | 17.50 | 17.50 | 17.50 | 5,700 |
|
Mar 27, 2026
|
17.24 | 18.99 | 17.24 | 18.99 | 18.99 | 2,100 |
|
Mar 26, 2026
|
17.50 | 17.50 | 17.00 | 17.42 | 17.42 | 3,000 |
|
Mar 25, 2026
|
17.00 | 17.99 | 16.63 | 17.42 | 17.42 | 8,300 |
|
Mar 24, 2026
|
16.60 | 16.79 | 16.21 | 16.21 | 16.21 | 3,100 |
|
Mar 23, 2026
|
16.08 | 16.75 | 15.93 | 16.51 | 16.51 | 5,400 |
|
Mar 20, 2026
|
16.98 | 16.99 | 16.26 | 16.26 | 16.26 | 3,400 |
|
Mar 19, 2026
|
17.46 | 18.14 | 16.95 | 17.40 | 17.40 | 6,100 |
|
Mar 18, 2026
|
17.75 | 18.07 | 17.26 | 17.48 | 17.48 | 4,100 |
|
Mar 17, 2026
|
17.76 | 18.08 | 17.46 | 18.08 | 18.08 | 5,600 |
|
Mar 16, 2026
|
17.69 | 18.23 | 17.53 | 18.23 | 18.23 | 3,300 |
|
Mar 13, 2026
|
18.40 | 18.69 | 17.45 | 17.69 | 17.69 | 3,300 |
|
Mar 12, 2026
|
18.01 | 18.99 | 18.01 | 18.99 | 18.99 | 1,800 |
|
Mar 11, 2026
|
16.50 | 18.72 | 16.50 | 17.80 | 17.80 | 9,400 |
|
Mar 10, 2026
|
18.41 | 18.41 | 17.45 | 17.45 | 17.45 | 1,800 |
|
Mar 9, 2026
|
17.88 | 18.50 | 17.15 | 17.86 | 17.86 | 8,300 |
|
Mar 6, 2026
|
16.91 | 18.23 | 16.28 | 18.23 | 18.23 | 9,700 |
|
Mar 5, 2026
|
18.15 | 18.45 | 16.31 | 16.90 | 16.90 | 11,500 |
|
Mar 4, 2026
|
18.00 | 18.50 | 16.73 | 17.45 | 17.45 | 7,200 |
|
Mar 3, 2026
|
17.07 | 18.23 | 16.82 | 17.10 | 17.10 | 13,800 |
|
Mar 2, 2026
|
20.91 | 20.91 | 16.83 | 17.31 | 17.31 | 19,000 |
|
Feb 27, 2026
|
18.15 | 21.12 | 18.15 | 19.16 | 19.16 | 10,000 |
|
Feb 26, 2026
|
19.50 | 19.52 | 18.45 | 19.52 | 19.52 | 5,500 |
|
Feb 25, 2026
|
17.78 | 20.00 | 17.20 | 18.59 | 18.59 | 13,600 |
|
Feb 24, 2026
|
15.75 | 17.72 | 15.75 | 17.24 | 17.24 | 12,700 |
|
Feb 23, 2026
|
16.00 | 16.00 | 14.75 | 15.37 | 15.37 | 5,100 |
|
Feb 20, 2026
|
16.25 | 16.25 | 15.41 | 15.41 | 15.41 | 6,800 |
|
Feb 19, 2026
|
15.94 | 17.26 | 15.94 | 16.60 | 16.60 | 5,000 |
|
Feb 18, 2026
|
17.80 | 17.80 | 16.11 | 16.13 | 16.13 | 4,900 |
|
Feb 17, 2026
|
16.47 | 16.98 | 16.47 | 16.82 | 16.82 | 2,800 |
|
Feb 13, 2026
|
16.24 | 17.51 | 16.21 | 16.24 | 16.24 | 3,400 |
|
Feb 12, 2026
|
17.55 | 17.55 | 16.21 | 16.21 | 16.21 | 5,500 |
|
Feb 11, 2026
|
18.00 | 18.03 | 16.72 | 17.05 | 17.05 | 28,700 |
|
Feb 10, 2026
|
18.01 | 18.75 | 17.66 | 18.63 | 18.63 | 16,400 |
|
Feb 9, 2026
|
15.90 | 18.67 | 15.90 | 18.15 | 18.15 | 15,800 |
|
Feb 6, 2026
|
16.65 | 18.20 | 14.73 | 15.67 | 15.67 | 20,600 |
|
Feb 5, 2026
|
16.20 | 17.54 | 15.29 | 15.34 | 15.34 | 25,700 |
|
Feb 4, 2026
|
15.57 | 16.33 | 15.57 | 16.33 | 16.33 | 11,800 |
|
Feb 3, 2026
|
15.82 | 16.21 | 15.00 | 16.15 | 16.15 | 38,600 |
|
Feb 2, 2026
|
15.69 | 17.20 | 14.00 | 14.93 | 14.93 | 37,700 |
|
Jan 30, 2026
|
16.87 | 17.45 | 15.36 | 15.80 | 15.80 | 33,900 |
|
Jan 29, 2026
|
17.80 | 18.45 | 17.05 | 17.35 | 17.35 | 9,100 |
|
Jan 28, 2026
|
20.17 | 20.24 | 18.26 | 18.78 | 18.78 | 30,100 |
|
Jan 27, 2026
|
19.06 | 21.06 | 18.38 | 19.98 | 19.98 | 83,100 |
|
Jan 26, 2026
|
18.77 | 18.86 | 17.66 | 18.42 | 18.42 | 19,400 |
|
Jan 23, 2026
|
18.31 | 19.28 | 18.31 | 18.62 | 18.62 | 6,100 |
|
Jan 22, 2026
|
18.97 | 19.25 | 18.76 | 18.86 | 18.86 | 3,200 |
|
Jan 21, 2026
|
18.70 | 19.74 | 18.11 | 18.51 | 18.51 | 33,200 |
|
Jan 20, 2026
|
19.57 | 19.57 | 17.88 | 18.11 | 18.11 | 21,200 |
|
Jan 16, 2026
|
20.31 | 20.31 | 19.10 | 19.57 | 19.57 | 22,100 |
|
Jan 15, 2026
|
20.91 | 21.60 | 20.24 | 20.24 | 20.24 | 26,400 |
|
Jan 14, 2026
|
21.43 | 21.46 | 20.25 | 20.74 | 20.74 | 9,400 |
|
Jan 13, 2026
|
21.49 | 22.35 | 20.94 | 21.54 | 21.54 | 26,100 |
|
Jan 12, 2026
|
20.62 | 21.85 | 19.45 | 21.06 | 21.06 | 24,100 |
|
Jan 9, 2026
|
20.85 | 21.08 | 19.97 | 20.01 | 20.01 | 23,300 |
|
Jan 8, 2026
|
20.73 | 21.31 | 20.50 | 20.89 | 20.89 | 11,000 |
|
Jan 7, 2026
|
23.08 | 23.08 | 20.54 | 20.70 | 20.70 | 15,400 |
|
Jan 6, 2026
|
23.02 | 23.52 | 20.84 | 21.74 | 21.74 | 20,000 |
|
Jan 5, 2026
|
22.43 | 24.26 | 22.43 | 23.33 | 23.33 | 32,400 |
|
Jan 2, 2026
|
21.09 | 22.79 | 21.09 | 22.09 | 22.09 | 28,600 |
|
Dec 31, 2025
|
22.52 | 22.76 | 20.83 | 21.34 | 21.34 | 44,500 |
|
Dec 30, 2025
|
23.40 | 23.78 | 22.20 | 22.81 | 22.81 | 38,800 |
|
Dec 29, 2025
|
23.57 | 24.84 | 22.67 | 23.80 | 23.80 | 41,400 |
|
Dec 26, 2025
|
24.51 | 25.08 | 23.87 | 23.87 | 23.87 | 10,300 |
|
Dec 24, 2025
|
25.62 | 25.62 | 23.25 | 25.38 | 25.38 | 27,600 |
|
Dec 23, 2025
|
26.35 | 26.39 | 24.15 | 24.80 | 24.80 | 22,800 |
|
Dec 22, 2025
|
28.55 | 30.73 | 25.55 | 26.03 | 26.03 | 41,400 |
|
Dec 19, 2025
|
27.38 | 29.59 | 25.89 | 28.55 | 28.55 | 94,000 |
|
Dec 18, 2025
|
31.10 | 37.34 | 25.51 | 26.40 | 26.40 | 246,600 |
|
Dec 17, 2025
|
31.00 | 31.42 | 27.73 | 31.20 | 31.20 | 104,900 |
|
Dec 16, 2025
|
25.81 | 29.57 | 24.43 | 28.98 | 28.98 | 158,000 |
|
Dec 15, 2025
|
22.40 | 27.54 | 20.35 | 25.97 | 25.97 | 490,000 |
|
Dec 12, 2025
|
20.71 | 50.38 | 19.99 | 23.80 | 23.80 | 3,323,800 |
|
Dec 11, 2025
|
16.02 | 16.44 | 14.56 | 16.11 | 16.11 | 53,900 |
|
Dec 10, 2025
|
18.21 | 18.52 | 16.02 | 16.02 | 16.02 | 24,600 |
|
Dec 9, 2025
|
18.66 | 18.80 | 18.15 | 18.69 | 18.69 | 8,800 |
|
Dec 8, 2025
|
19.99 | 19.99 | 18.89 | 18.89 | 18.89 | 5,300 |
|
Dec 5, 2025
|
19.99 | 20.39 | 19.15 | 19.26 | 19.26 | 9,400 |
|
Dec 4, 2025
|
19.49 | 20.00 | 19.36 | 19.61 | 19.61 | 8,200 |
|
Dec 3, 2025
|
19.00 | 19.64 | 19.00 | 19.64 | 19.64 | 6,900 |
|
Dec 2, 2025
|
19.00 | 19.00 | 18.27 | 18.95 | 18.95 | 6,300 |
|
Dec 1, 2025
|
18.70 | 19.73 | 18.70 | 18.87 | 18.87 | 6,800 |
|
Nov 28, 2025
|
19.94 | 20.00 | 19.51 | 19.51 | 19.51 | 900 |
|
Nov 26, 2025
|
19.83 | 20.00 | 19.59 | 19.59 | 19.59 | 6,600 |
|
Nov 25, 2025
|
19.13 | 20.00 | 18.20 | 20.00 | 20.00 | 26,900 |
|
Nov 24, 2025
|
18.34 | 20.28 | 16.90 | 19.56 | 19.56 | 27,500 |
|
Nov 21, 2025
|
17.34 | 18.32 | 16.01 | 17.56 | 17.56 | 19,900 |
|
Nov 20, 2025
|
18.28 | 19.19 | 17.30 | 17.30 | 17.30 | 9,200 |
|
Nov 19, 2025
|
18.81 | 19.20 | 18.75 | 18.75 | 18.75 | 8,000 |
|
Nov 18, 2025
|
19.98 | 19.98 | 18.25 | 19.19 | 19.19 | 27,200 |
|
Nov 17, 2025
|
19.80 | 20.27 | 18.11 | 19.14 | 19.14 | 22,400 |
|
Nov 14, 2025
|
22.27 | 24.00 | 19.85 | 19.99 | 19.99 | 38,000 |
|
Nov 13, 2025
|
24.82 | 24.83 | 22.25 | 23.66 | 23.66 | 14,600 |
|
Nov 12, 2025
|
23.90 | 25.14 | 23.04 | 23.83 | 23.83 | 39,500 |
|
Nov 11, 2025
|
30.00 | 30.05 | 24.33 | 24.33 | 24.33 | 42,900 |
|
Nov 10, 2025
|
33.52 | 34.50 | 30.01 | 31.00 | 31.00 | 44,400 |
|
Nov 7, 2025
|
38.78 | 39.33 | 37.00 | 37.34 | 37.34 | 8,600 |
