NYSE - Delayed Quote
USD
Warby Parker Inc. (WRBY)
26.08
+4.79
(+22.50%)
At close: November 5 at 4:00:03 PM EST
26.25
+0.17
(+0.65%)
Pre-Market: 8:41:13 AM EST
Trade WRBY 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 5, 2026
|
25.93 | 27.44 | 24.85 | 26.08 | 26.08 | 11,259,300 |
|
Nov 4, 2026
|
23.25 | 23.90 | 21.19 | 21.29 | 21.29 | 8,618,800 |
|
Nov 3, 2026
|
23.85 | 23.89 | 21.58 | 21.94 | 21.94 | 4,375,100 |
|
Nov 2, 2026
|
24.59 | 25.94 | 23.76 | 23.86 | 23.86 | 3,771,400 |
|
Oct 30, 2026
|
24.96 | 25.02 | 23.83 | 24.61 | 24.61 | 2,929,800 |
|
Oct 29, 2026
|
24.76 | 25.27 | 24.42 | 24.59 | 24.59 | 2,598,600 |
|
Oct 28, 2026
|
24.89 | 25.38 | 24.20 | 24.43 | 24.43 | 2,085,400 |
|
Oct 27, 2026
|
25.44 | 25.57 | 24.46 | 25.07 | 25.07 | 1,998,800 |
|
Oct 26, 2026
|
26.20 | 26.48 | 25.00 | 25.28 | 25.28 | 2,142,400 |
|
Oct 23, 2026
|
25.43 | 26.13 | 25.00 | 25.91 | 25.91 | 1,912,800 |
|
Oct 22, 2026
|
25.49 | 26.62 | 25.02 | 25.67 | 25.67 | 2,517,200 |
|
Oct 21, 2026
|
25.63 | 26.02 | 24.88 | 25.63 | 25.63 | 1,746,100 |
|
Oct 20, 2026
|
25.10 | 25.95 | 25.02 | 25.62 | 25.62 | 2,845,300 |
|
Oct 19, 2026
|
23.84 | 25.18 | 23.60 | 24.99 | 24.99 | 4,401,400 |
|
Oct 16, 2026
|
24.61 | 25.11 | 23.33 | 23.34 | 23.34 | 2,786,900 |
|
Oct 15, 2026
|
25.29 | 25.55 | 24.40 | 24.59 | 24.59 | 4,089,200 |
|
Oct 14, 2026
|
26.38 | 26.39 | 24.46 | 24.92 | 24.92 | 3,070,800 |
|
Oct 13, 2026
|
26.13 | 27.00 | 25.76 | 26.52 | 26.52 | 2,837,700 |
|
Oct 12, 2026
|
24.92 | 26.31 | 24.75 | 25.99 | 25.99 | 2,161,300 |
|
Oct 9, 2026
|
24.92 | 25.34 | 24.57 | 25.30 | 25.30 | 1,542,100 |
|
Oct 8, 2026
|
25.05 | 25.32 | 24.16 | 24.95 | 24.95 | 2,831,900 |
|
Oct 7, 2026
|
25.98 | 26.41 | 25.29 | 25.31 | 25.31 | 1,725,600 |
|
Oct 6, 2026
|
26.89 | 26.89 | 25.90 | 26.23 | 26.23 | 3,257,100 |
|
Oct 5, 2026
|
27.02 | 27.02 | 25.58 | 26.65 | 26.65 | 3,034,700 |
|
Oct 2, 2026
|
27.63 | 28.14 | 26.83 | 27.03 | 27.03 | 2,864,600 |
|
Oct 1, 2026
|
27.73 | 28.34 | 27.00 | 27.49 | 27.49 | 4,078,000 |
|
Sep 30, 2026
|
27.92 | 28.33 | 27.03 | 27.78 | 27.78 | 4,100,400 |
|
Sep 29, 2026
|
24.91 | 27.86 | 24.91 | 27.47 | 27.47 | 5,197,800 |
|
Sep 28, 2026
|
26.00 | 26.22 | 24.39 | 24.66 | 24.66 | 3,249,600 |
|
Sep 25, 2026
|
26.27 | 26.90 | 25.49 | 26.71 | 26.71 | 3,833,000 |
|
Sep 24, 2026
|
23.18 | 26.95 | 23.00 | 26.27 | 26.27 | 8,428,200 |
|
Sep 23, 2026
|
22.91 | 23.55 | 22.41 | 23.35 | 23.35 | 2,814,300 |
|
Sep 22, 2026
|
23.50 | 23.95 | 22.67 | 22.94 | 22.94 | 3,643,400 |
|
Sep 21, 2026
|
22.86 | 23.98 | 22.85 | 23.25 | 23.25 | 4,109,000 |
|
Sep 18, 2026
|
24.35 | 24.46 | 22.47 | 22.50 | 22.50 | 4,808,400 |
|
Sep 17, 2026
|
24.20 | 24.43 | 23.58 | 24.18 | 24.18 | 2,125,600 |
|
Sep 16, 2026
|
24.58 | 24.79 | 23.44 | 23.55 | 23.55 | 3,467,500 |
|
Sep 15, 2026
|
25.66 | 25.66 | 24.00 | 24.34 | 24.34 | 2,875,000 |
|
Sep 14, 2026
|
24.62 | 25.99 | 24.44 | 25.71 | 25.71 | 3,386,000 |
|
Sep 11, 2026
|
24.85 | 25.90 | 24.67 | 24.71 | 24.71 | 2,011,800 |
|
Sep 10, 2026
|
24.00 | 24.56 | 23.67 | 24.30 | 24.30 | 2,322,600 |
|
Sep 9, 2026
|
24.71 | 24.74 | 23.50 | 24.57 | 24.57 | 2,792,900 |
|
Sep 8, 2026
|
24.50 | 24.92 | 23.81 | 24.76 | 24.76 | 2,872,700 |
|
Sep 4, 2026
|
23.00 | 24.43 | 22.84 | 24.35 | 24.35 | 3,054,400 |
|
Sep 3, 2026
|
24.39 | 24.56 | 23.26 | 23.29 | 23.29 | 2,595,200 |
|
Sep 2, 2026
|
24.10 | 24.58 | 23.91 | 23.91 | 23.91 | 1,975,500 |
|
Sep 1, 2026
|
24.16 | 24.58 | 23.63 | 24.19 | 24.19 | 2,001,200 |
|
Aug 31, 2026
|
24.92 | 25.37 | 24.25 | 24.60 | 24.60 | 2,304,200 |
|
Aug 28, 2026
|
25.24 | 25.91 | 24.99 | 25.00 | 25.00 | 1,605,900 |
|
Aug 27, 2026
|
25.69 | 26.24 | 25.26 | 25.27 | 25.27 | 1,288,000 |
|
Aug 26, 2026
|
25.95 | 26.29 | 25.23 | 25.48 | 25.48 | 1,673,800 |
|
Aug 25, 2026
|
26.50 | 26.68 | 25.41 | 26.00 | 26.00 | 1,916,400 |
|
Aug 24, 2026
|
27.28 | 27.85 | 25.94 | 26.21 | 26.21 | 2,076,700 |
|
Aug 21, 2026
|
27.81 | 28.09 | 27.07 | 27.44 | 27.44 | 1,648,100 |
|
Aug 20, 2026
|
27.86 | 28.42 | 26.82 | 27.46 | 27.46 | 3,045,900 |
|
Aug 19, 2026
|
25.97 | 28.70 | 25.83 | 28.50 | 28.50 | 2,633,900 |
|
Aug 18, 2026
|
25.36 | 26.32 | 25.19 | 25.61 | 25.61 | 2,033,700 |
|
Aug 17, 2026
|
25.99 | 26.74 | 25.08 | 25.60 | 25.60 | 2,208,600 |
|
Aug 14, 2026
|
25.53 | 26.27 | 25.15 | 25.91 | 25.91 | 2,794,800 |
|
Aug 13, 2026
|
25.71 | 26.18 | 25.19 | 25.88 | 25.88 | 1,835,400 |
|
Aug 12, 2026
|
25.71 | 26.18 | 24.84 | 25.32 | 25.32 | 2,452,000 |
|
Aug 11, 2026
|
26.37 | 26.63 | 25.03 | 25.04 | 25.04 | 2,218,600 |
|
Aug 10, 2026
|
26.16 | 26.85 | 25.37 | 26.41 | 26.41 | 1,752,000 |
|
Aug 7, 2026
|
26.35 | 27.09 | 25.51 | 26.46 | 26.46 | 5,747,900 |
|
Aug 6, 2026
|
25.07 | 27.03 | 24.50 | 26.96 | 26.96 | 6,027,100 |
|
Aug 5, 2026
|
30.00 | 30.93 | 28.25 | 29.27 | 29.27 | 4,143,800 |
|
Aug 4, 2026
|
28.36 | 30.08 | 28.36 | 29.92 | 29.92 | 3,145,100 |
|
Aug 3, 2026
|
27.25 | 28.84 | 27.25 | 28.28 | 28.28 | 2,889,100 |
|
Jul 31, 2026
|
26.16 | 26.83 | 25.87 | 26.69 | 26.69 | 1,360,700 |
|
Jul 30, 2026
|
26.43 | 26.43 | 25.73 | 26.02 | 26.02 | 1,377,500 |
|
Jul 29, 2026
|
25.76 | 26.81 | 25.21 | 26.03 | 26.03 | 2,079,700 |
|
Jul 28, 2026
|
25.29 | 26.00 | 24.83 | 26.00 | 26.00 | 2,508,900 |
|
Jul 27, 2026
|
25.12 | 25.88 | 24.79 | 24.86 | 24.86 | 2,028,400 |
|
Jul 24, 2026
|
24.77 | 25.48 | 23.92 | 24.56 | 24.56 | 2,164,100 |
|
Jul 23, 2026
|
24.25 | 24.42 | 23.57 | 24.31 | 24.31 | 2,500,700 |
|
Jul 22, 2026
|
24.23 | 24.89 | 23.50 | 24.55 | 24.55 | 3,248,100 |
|
Jul 21, 2026
|
24.67 | 25.20 | 24.23 | 24.60 | 24.60 | 2,229,400 |
|
Jul 20, 2026
|
26.41 | 26.73 | 24.38 | 24.59 | 24.59 | 4,014,000 |
|
Jul 17, 2026
|
26.46 | 28.62 | 26.21 | 26.41 | 26.41 | 2,672,600 |
|
Jul 16, 2026
|
27.01 | 28.18 | 26.21 | 27.59 | 27.59 | 2,565,200 |
|
Jul 15, 2026
|
28.04 | 29.52 | 27.53 | 27.91 | 27.91 | 3,578,300 |
|
Jul 14, 2026
|
27.58 | 28.00 | 26.71 | 27.61 | 27.61 | 2,091,900 |
|
Jul 13, 2026
|
29.00 | 29.62 | 27.37 | 27.41 | 27.41 | 2,545,100 |
|
Jul 10, 2026
|
29.50 | 29.83 | 28.51 | 29.05 | 29.05 | 1,714,500 |
|
Jul 9, 2026
|
27.91 | 29.33 | 27.86 | 29.32 | 29.32 | 1,432,700 |
|
Jul 8, 2026
|
27.28 | 27.79 | 26.25 | 27.67 | 27.67 | 2,428,100 |
|
Jul 7, 2026
|
29.34 | 29.50 | 27.41 | 28.04 | 28.04 | 2,210,500 |
|
Jul 6, 2026
|
28.87 | 30.16 | 28.86 | 29.22 | 29.22 | 2,426,100 |
|
Jul 2, 2026
|
29.56 | 29.66 | 28.75 | 29.26 | 29.26 | 2,157,600 |
|
Jul 1, 2026
|
29.99 | 30.16 | 29.33 | 29.37 | 29.37 | 2,922,900 |
|
Jun 30, 2026
|
30.45 | 30.89 | 29.50 | 30.34 | 30.34 | 2,630,800 |
|
Jun 29, 2026
|
30.00 | 30.59 | 29.04 | 30.11 | 30.11 | 2,867,400 |
|
Jun 26, 2026
|
27.27 | 29.34 | 26.81 | 29.24 | 29.24 | 5,656,600 |
|
Jun 25, 2026
|
27.24 | 28.53 | 26.90 | 27.50 | 27.50 | 3,019,600 |
|
Jun 24, 2026
|
25.13 | 27.31 | 24.98 | 26.85 | 26.85 | 3,240,500 |
|
Jun 23, 2026
|
26.52 | 26.92 | 25.63 | 25.64 | 25.64 | 3,145,300 |
|
Jun 22, 2026
|
25.28 | 27.42 | 24.76 | 26.99 | 26.99 | 3,360,100 |
|
Jun 18, 2026
|
24.50 | 26.24 | 24.21 | 25.96 | 25.96 | 18,818,500 |
|
Jun 17, 2026
|
25.01 | 25.61 | 24.10 | 24.22 | 24.22 | 3,382,700 |
|
Jun 16, 2026
|
26.78 | 27.13 | 24.50 | 25.13 | 25.13 | 3,775,300 |
|
Jun 15, 2026
|
27.22 | 27.90 | 26.23 | 26.38 | 26.38 | 3,064,000 |
|
Jun 12, 2026
|
25.98 | 26.72 | 25.79 | 26.46 | 26.46 | 2,215,800 |
|
Jun 11, 2026
|
25.28 | 26.24 | 24.72 | 25.86 | 25.86 | 3,021,500 |
|
Jun 10, 2026
|
24.64 | 26.60 | 24.60 | 25.02 | 25.02 | 3,871,700 |
|
Jun 9, 2026
|
23.18 | 25.09 | 22.17 | 24.82 | 24.82 | 4,310,200 |
|
Jun 8, 2026
|
23.50 | 24.07 | 23.11 | 23.51 | 23.51 | 3,637,800 |
|
Jun 5, 2026
|
24.03 | 24.09 | 22.13 | 22.72 | 22.72 | 2,571,700 |
|
Jun 4, 2026
|
24.22 | 24.98 | 23.91 | 24.12 | 24.12 | 1,481,200 |
|
Jun 3, 2026
|
24.65 | 24.80 | 23.68 | 24.22 | 24.22 | 2,171,500 |
|
Jun 2, 2026
|
24.06 | 25.27 | 23.71 | 25.09 | 25.09 | 2,439,600 |
|
Jun 1, 2026
|
24.73 | 25.62 | 24.03 | 24.38 | 24.38 | 2,428,300 |
|
May 29, 2026
|
25.50 | 25.84 | 24.18 | 24.52 | 24.52 | 2,928,200 |
|
May 28, 2026
|
25.38 | 25.81 | 24.66 | 25.72 | 25.72 | 1,523,700 |
|
May 27, 2026
|
25.89 | 26.36 | 25.20 | 25.68 | 25.68 | 1,222,000 |
|
May 26, 2026
|
24.76 | 26.77 | 24.76 | 25.51 | 25.51 | 2,808,900 |
|
May 22, 2026
|
24.24 | 25.72 | 24.24 | 25.09 | 25.09 | 1,473,600 |
|
May 21, 2026
|
23.77 | 25.05 | 23.22 | 24.50 | 24.50 | 2,049,100 |
|
May 20, 2026
|
24.76 | 25.28 | 23.02 | 24.45 | 24.45 | 5,436,600 |
|
May 19, 2026
|
28.71 | 30.20 | 23.62 | 25.51 | 25.51 | 11,796,000 |
|
May 18, 2026
|
28.78 | 29.80 | 27.76 | 28.65 | 28.65 | 2,786,400 |
|
May 15, 2026
|
28.12 | 29.27 | 27.77 | 28.73 | 28.73 | 4,084,100 |
|
May 14, 2026
|
28.86 | 29.95 | 28.29 | 28.90 | 28.90 | 2,745,800 |
|
May 13, 2026
|
26.50 | 28.53 | 26.50 | 28.49 | 28.49 | 3,331,000 |
|
May 12, 2026
|
28.48 | 28.66 | 26.67 | 26.95 | 26.95 | 3,095,800 |
|
May 11, 2026
|
28.91 | 29.88 | 27.83 | 28.79 | 28.79 | 4,224,700 |
|
May 8, 2026
|
27.07 | 29.71 | 26.38 | 29.55 | 29.55 | 4,177,500 |
|
May 7, 2026
|
24.79 | 28.95 | 24.05 | 27.20 | 27.20 | 8,817,600 |
|
May 6, 2026
|
22.21 | 22.37 | 21.48 | 22.03 | 22.03 | 3,069,500 |
|
May 5, 2026
|
21.99 | 22.43 | 21.52 | 21.66 | 21.66 | 2,347,600 |
|
May 4, 2026
|
22.91 | 23.28 | 21.73 | 21.99 | 21.99 | 2,216,400 |
|
May 1, 2026
|
22.26 | 23.39 | 22.05 | 23.08 | 23.08 | 1,658,800 |
|
Apr 30, 2026
|
21.53 | 22.36 | 21.15 | 22.12 | 22.12 | 2,874,300 |
|
Apr 29, 2026
|
22.27 | 22.27 | 21.23 | 21.47 | 21.47 | 1,947,600 |
|
Apr 28, 2026
|
23.25 | 23.35 | 22.38 | 22.53 | 22.53 | 1,500,200 |
|
Apr 27, 2026
|
22.86 | 23.50 | 22.58 | 23.25 | 23.25 | 1,421,800 |
|
Apr 24, 2026
|
22.20 | 22.97 | 21.84 | 22.81 | 22.81 | 1,732,100 |
|
Apr 23, 2026
|
24.24 | 24.56 | 22.13 | 22.46 | 22.46 | 2,110,500 |
|
Apr 22, 2026
|
25.62 | 25.99 | 23.91 | 24.58 | 24.58 | 1,528,100 |
|
Apr 21, 2026
|
25.89 | 26.80 | 24.79 | 25.14 | 25.14 | 2,584,400 |
|
Apr 20, 2026
|
24.71 | 26.13 | 24.50 | 25.89 | 25.89 | 3,492,400 |
|
Apr 17, 2026
|
23.99 | 25.22 | 23.73 | 24.86 | 24.86 | 1,963,600 |
|
Apr 16, 2026
|
23.84 | 24.18 | 22.84 | 23.17 | 23.17 | 1,633,100 |
|
Apr 15, 2026
|
23.68 | 23.97 | 23.09 | 23.66 | 23.66 | 2,032,700 |
|
Apr 14, 2026
|
21.52 | 23.57 | 21.03 | 23.14 | 23.14 | 2,818,700 |
|
Apr 13, 2026
|
20.53 | 21.36 | 20.36 | 21.28 | 21.28 | 1,903,000 |
|
Apr 10, 2026
|
20.98 | 21.35 | 20.66 | 20.82 | 20.82 | 1,552,600 |
|
Apr 9, 2026
|
20.98 | 21.36 | 20.40 | 20.94 | 20.94 | 1,865,700 |
|
Apr 8, 2026
|
22.86 | 23.10 | 21.08 | 21.30 | 21.30 | 2,470,200 |
|
Apr 7, 2026
|
20.90 | 21.22 | 20.21 | 21.19 | 21.19 | 1,882,900 |
|
Apr 6, 2026
|
20.09 | 21.16 | 19.80 | 21.05 | 21.05 | 2,199,900 |
|
Apr 2, 2026
|
20.63 | 21.25 | 19.97 | 20.29 | 20.29 | 2,367,300 |
|
Apr 1, 2026
|
21.39 | 22.16 | 21.18 | 21.41 | 21.41 | 2,232,900 |
|
Mar 31, 2026
|
20.98 | 21.64 | 20.32 | 21.07 | 21.07 | 2,088,800 |
|
Mar 30, 2026
|
20.46 | 20.72 | 19.96 | 20.34 | 20.34 | 2,610,200 |
|
Mar 27, 2026
|
21.61 | 21.81 | 20.19 | 20.33 | 20.33 | 3,249,500 |
|
Mar 26, 2026
|
22.95 | 23.63 | 21.84 | 21.99 | 21.99 | 2,364,000 |
|
Mar 25, 2026
|
23.39 | 24.29 | 22.85 | 23.38 | 23.38 | 1,620,600 |
|
Mar 24, 2026
|
23.70 | 23.82 | 22.40 | 23.06 | 23.06 | 2,308,800 |
|
Mar 23, 2026
|
23.38 | 24.54 | 23.08 | 24.18 | 24.18 | 2,519,200 |
|
Mar 20, 2026
|
24.15 | 24.23 | 22.32 | 22.69 | 22.69 | 3,301,400 |
|
Mar 19, 2026
|
23.91 | 24.76 | 23.19 | 24.37 | 24.37 | 2,758,100 |
|
Mar 18, 2026
|
23.52 | 24.52 | 23.27 | 24.05 | 24.05 | 2,543,100 |
|
Mar 17, 2026
|
23.61 | 24.73 | 23.10 | 23.59 | 23.59 | 4,595,700 |
|
Mar 16, 2026
|
24.48 | 24.72 | 22.89 | 22.92 | 22.92 | 3,278,500 |
|
Mar 13, 2026
|
23.66 | 24.11 | 23.02 | 24.06 | 24.06 | 2,363,000 |
|
Mar 12, 2026
|
24.98 | 25.27 | 23.44 | 23.51 | 23.51 | 2,780,300 |
|
Mar 11, 2026
|
25.41 | 26.00 | 25.00 | 25.41 | 25.41 | 1,630,800 |
|
Mar 10, 2026
|
24.91 | 26.20 | 24.79 | 25.54 | 25.54 | 2,118,900 |
|
Mar 9, 2026
|
24.12 | 25.48 | 23.41 | 25.28 | 25.28 | 2,388,300 |
|
Mar 6, 2026
|
26.16 | 26.45 | 24.79 | 24.82 | 24.82 | 3,443,700 |
|
Mar 5, 2026
|
27.14 | 27.79 | 25.93 | 26.87 | 26.87 | 2,096,200 |
|
Mar 4, 2026
|
27.76 | 28.08 | 26.61 | 27.36 | 27.36 | 2,851,600 |
|
Mar 3, 2026
|
25.24 | 27.55 | 25.00 | 27.48 | 27.48 | 3,675,500 |
|
Mar 2, 2026
|
24.91 | 26.50 | 24.50 | 26.29 | 26.29 | 3,968,500 |
|
Feb 27, 2026
|
25.01 | 26.14 | 24.77 | 25.01 | 25.01 | 5,538,100 |
|
Feb 26, 2026
|
22.00 | 27.33 | 22.00 | 25.65 | 25.65 | 14,179,100 |
|
Feb 25, 2026
|
21.94 | 22.33 | 21.35 | 21.77 | 21.77 | 4,613,300 |
|
Feb 24, 2026
|
22.20 | 22.85 | 21.88 | 22.24 | 22.24 | 2,694,300 |
|
Feb 23, 2026
|
23.24 | 23.50 | 21.79 | 22.20 | 22.20 | 3,281,100 |
|
Feb 20, 2026
|
22.98 | 24.12 | 22.90 | 23.71 | 23.71 | 2,681,800 |
|
Feb 19, 2026
|
22.29 | 23.37 | 22.25 | 23.30 | 23.30 | 1,772,600 |
|
Feb 18, 2026
|
21.76 | 22.90 | 21.75 | 22.74 | 22.74 | 2,428,300 |
|
Feb 17, 2026
|
22.57 | 23.31 | 21.73 | 21.96 | 21.96 | 3,010,800 |
|
Feb 13, 2026
|
21.84 | 22.68 | 21.09 | 22.46 | 22.46 | 2,486,900 |
|
Feb 12, 2026
|
22.15 | 23.00 | 21.24 | 21.37 | 21.37 | 3,862,400 |
|
Feb 11, 2026
|
22.78 | 23.76 | 20.89 | 21.99 | 21.99 | 6,053,000 |
|
Feb 10, 2026
|
23.82 | 24.17 | 22.49 | 22.50 | 22.50 | 3,265,600 |
|
Feb 9, 2026
|
25.76 | 25.76 | 24.13 | 24.14 | 24.14 | 3,085,500 |
|
Feb 6, 2026
|
24.10 | 25.57 | 24.05 | 25.52 | 25.52 | 2,263,000 |
|
Feb 5, 2026
|
25.94 | 26.15 | 23.70 | 23.81 | 23.81 | 3,152,700 |
|
Feb 4, 2026
|
26.74 | 26.90 | 25.31 | 26.37 | 26.37 | 2,020,500 |
|
Feb 3, 2026
|
25.98 | 26.98 | 25.64 | 26.12 | 26.12 | 2,110,400 |
|
Feb 2, 2026
|
25.57 | 26.81 | 25.35 | 26.03 | 26.03 | 2,477,600 |
|
Jan 30, 2026
|
26.55 | 26.85 | 25.25 | 25.51 | 25.51 | 3,026,800 |
|
Jan 29, 2026
|
26.32 | 27.20 | 25.46 | 26.86 | 26.86 | 2,793,700 |
|
Jan 28, 2026
|
26.98 | 27.32 | 24.88 | 25.37 | 25.37 | 2,904,200 |
|
Jan 27, 2026
|
27.38 | 27.92 | 25.71 | 27.29 | 27.29 | 2,410,700 |
|
Jan 26, 2026
|
26.39 | 27.81 | 25.87 | 27.38 | 27.38 | 2,704,700 |
|
Jan 23, 2026
|
26.75 | 27.33 | 26.34 | 26.38 | 26.38 | 1,996,500 |
|
Jan 22, 2026
|
26.71 | 27.06 | 26.28 | 26.75 | 26.75 | 1,961,200 |
|
Jan 21, 2026
|
26.87 | 27.26 | 26.09 | 26.43 | 26.43 | 2,635,400 |
|
Jan 20, 2026
|
27.46 | 27.97 | 26.72 | 26.79 | 26.79 | 2,908,400 |
|
Jan 16, 2026
|
28.33 | 28.41 | 27.74 | 28.16 | 28.16 | 2,638,600 |
|
Jan 15, 2026
|
28.81 | 29.28 | 28.21 | 28.33 | 28.33 | 2,405,400 |
|
Jan 14, 2026
|
29.03 | 29.72 | 28.24 | 28.79 | 28.79 | 2,970,000 |
|
Jan 13, 2026
|
26.99 | 30.00 | 26.36 | 29.09 | 29.09 | 6,817,500 |
|
Jan 12, 2026
|
27.85 | 28.12 | 26.33 | 26.58 | 26.58 | 3,946,500 |
|
Jan 9, 2026
|
28.69 | 29.22 | 27.92 | 28.30 | 28.30 | 4,371,600 |
|
Jan 8, 2026
|
26.59 | 28.52 | 26.42 | 28.28 | 28.28 | 3,433,200 |
|
Jan 7, 2026
|
25.73 | 27.40 | 25.73 | 27.07 | 27.07 | 5,284,800 |
|
Jan 6, 2026
|
23.65 | 26.03 | 23.56 | 25.94 | 25.94 | 5,713,400 |
|
Jan 5, 2026
|
22.42 | 23.85 | 22.42 | 23.25 | 23.25 | 5,636,100 |
|
Jan 2, 2026
|
22.30 | 22.85 | 21.86 | 22.62 | 22.62 | 4,761,700 |
|
Dec 31, 2025
|
21.97 | 22.08 | 21.46 | 21.79 | 21.79 | 4,264,100 |
|
Dec 30, 2025
|
22.90 | 22.92 | 21.85 | 22.02 | 22.02 | 5,321,300 |
|
Dec 29, 2025
|
24.17 | 24.45 | 22.76 | 23.00 | 23.00 | 3,795,500 |
|
Dec 26, 2025
|
26.06 | 26.19 | 24.14 | 24.18 | 24.18 | 3,879,900 |
|
Dec 24, 2025
|
25.89 | 26.69 | 25.75 | 26.33 | 26.33 | 1,365,100 |
|
Dec 23, 2025
|
26.56 | 27.29 | 25.71 | 25.80 | 25.80 | 2,259,700 |
|
Dec 22, 2025
|
26.45 | 26.78 | 25.82 | 26.52 | 26.52 | 2,940,700 |
|
Dec 19, 2025
|
26.65 | 27.15 | 25.83 | 26.39 | 26.39 | 4,082,300 |
|
Dec 18, 2025
|
27.42 | 27.48 | 26.32 | 26.73 | 26.73 | 2,460,700 |
|
Dec 17, 2025
|
27.73 | 27.96 | 26.56 | 26.78 | 26.78 | 3,547,700 |
|
Dec 16, 2025
|
27.20 | 27.50 | 25.78 | 26.65 | 26.65 | 4,050,700 |
|
Dec 15, 2025
|
27.28 | 27.95 | 26.50 | 26.84 | 26.84 | 3,934,800 |
|
Dec 12, 2025
|
30.15 | 30.24 | 27.26 | 27.40 | 27.40 | 8,077,600 |
|
Dec 11, 2025
|
29.07 | 31.00 | 28.03 | 30.23 | 30.23 | 13,566,700 |
|
Dec 10, 2025
|
23.51 | 29.66 | 23.46 | 29.57 | 29.57 | 23,628,800 |
|
Dec 9, 2025
|
20.96 | 23.53 | 20.96 | 23.22 | 23.22 | 9,888,900 |
|
Dec 8, 2025
|
19.51 | 21.79 | 19.51 | 21.26 | 21.26 | 11,239,600 |
|
Dec 5, 2025
|
18.29 | 19.18 | 17.83 | 18.77 | 18.77 | 4,829,500 |
|
Dec 4, 2025
|
19.08 | 19.32 | 18.17 | 18.42 | 18.42 | 3,803,300 |
|
Dec 3, 2025
|
18.73 | 19.09 | 18.50 | 19.08 | 19.08 | 2,339,000 |
|
Dec 2, 2025
|
19.03 | 19.08 | 18.06 | 18.50 | 18.50 | 3,042,200 |
|
Dec 1, 2025
|
19.62 | 19.88 | 18.75 | 18.79 | 18.79 | 2,548,400 |
|
Nov 28, 2025
|
19.99 | 20.05 | 19.54 | 19.81 | 19.81 | 880,800 |
|
Nov 26, 2025
|
19.96 | 20.37 | 19.47 | 19.66 | 19.66 | 2,756,100 |
|
Nov 25, 2025
|
18.89 | 20.09 | 18.89 | 19.99 | 19.99 | 3,601,500 |
|
Nov 24, 2025
|
18.07 | 18.97 | 17.90 | 18.77 | 18.77 | 2,800,100 |
|
Nov 21, 2025
|
17.05 | 18.39 | 16.95 | 18.28 | 18.28 | 2,711,300 |
|
Nov 20, 2025
|
17.51 | 18.04 | 16.99 | 17.01 | 17.01 | 2,049,800 |
|
Nov 19, 2025
|
17.22 | 17.42 | 16.91 | 17.40 | 17.40 | 2,108,900 |
|
Nov 18, 2025
|
16.49 | 17.43 | 16.46 | 17.15 | 17.15 | 3,263,000 |
|
Nov 17, 2025
|
16.87 | 17.13 | 16.26 | 16.49 | 16.49 | 3,779,200 |
|
Nov 14, 2025
|
17.13 | 17.45 | 16.77 | 16.96 | 16.96 | 4,194,700 |
|
Nov 13, 2025
|
17.50 | 17.57 | 17.11 | 17.28 | 17.28 | 3,445,200 |
|
Nov 12, 2025
|
17.49 | 17.91 | 17.06 | 17.49 | 17.49 | 4,626,300 |
|
Nov 11, 2025
|
17.47 | 17.50 | 17.03 | 17.38 | 17.38 | 4,481,200 |
|
Nov 10, 2025
|
17.19 | 17.54 | 16.80 | 17.39 | 17.39 | 3,187,700 |
|
Nov 7, 2025
|
16.51 | 17.47 | 16.29 | 17.22 | 17.22 | 4,879,300 |
|
Nov 6, 2025
|
16.61 | 17.67 | 14.96 | 16.93 | 16.93 | 7,759,800 |
