NasdaqGS - Nasdaq Real Time Price
USD
Bilibili Inc. (BILI)
12.90
-0.21
(-1.60%)
At close: October 28 at 4:00:00 PM EDT
12.74
-0.16
(-1.24%)
Pre-Market: 8:32:08 AM EDT
Trade BILI 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 |
|---|---|---|---|---|---|---|
|
Oct 28, 2026
|
13.12 | 13.13 | 12.72 | 12.90 | 12.90 | 3,257,000 |
|
Oct 27, 2026
|
13.20 | 13.25 | 13.03 | 13.11 | 13.11 | 2,267,000 |
|
Oct 26, 2026
|
13.46 | 13.53 | 13.28 | 13.34 | 13.34 | 2,527,700 |
|
Oct 23, 2026
|
13.55 | 13.70 | 13.48 | 13.48 | 13.48 | 2,284,400 |
|
Oct 22, 2026
|
13.29 | 13.57 | 13.18 | 13.47 | 13.47 | 3,086,900 |
|
Oct 21, 2026
|
13.71 | 13.73 | 13.43 | 13.60 | 13.60 | 3,477,300 |
|
Oct 20, 2026
|
13.91 | 14.06 | 13.90 | 13.92 | 13.92 | 2,149,000 |
|
Oct 19, 2026
|
14.14 | 14.21 | 13.98 | 14.01 | 14.01 | 1,548,000 |
|
Oct 16, 2026
|
14.31 | 14.35 | 13.96 | 14.07 | 14.07 | 2,840,400 |
|
Oct 15, 2026
|
14.11 | 14.47 | 14.04 | 14.43 | 14.43 | 3,420,100 |
|
Oct 14, 2026
|
14.56 | 14.72 | 14.11 | 14.27 | 14.27 | 4,571,000 |
|
Oct 13, 2026
|
15.28 | 15.30 | 14.74 | 14.98 | 14.98 | 3,642,000 |
|
Oct 12, 2026
|
15.11 | 15.20 | 14.98 | 15.19 | 15.19 | 2,163,500 |
|
Oct 9, 2026
|
15.35 | 15.73 | 15.35 | 15.49 | 15.49 | 2,923,800 |
|
Oct 8, 2026
|
14.79 | 14.88 | 14.63 | 14.85 | 14.85 | 1,832,300 |
|
Oct 7, 2026
|
14.88 | 15.00 | 14.76 | 14.92 | 14.92 | 2,007,200 |
|
Oct 6, 2026
|
14.77 | 14.94 | 14.66 | 14.90 | 14.90 | 1,807,900 |
|
Oct 5, 2026
|
14.58 | 14.80 | 14.57 | 14.75 | 14.75 | 1,647,300 |
|
Oct 2, 2026
|
14.49 | 14.56 | 14.31 | 14.44 | 14.44 | 2,876,900 |
|
Oct 1, 2026
|
15.10 | 15.19 | 14.76 | 14.78 | 14.78 | 2,108,100 |
|
Sep 30, 2026
|
15.18 | 15.19 | 14.97 | 15.02 | 15.02 | 2,692,000 |
|
Sep 29, 2026
|
14.99 | 15.02 | 14.73 | 14.84 | 14.84 | 2,187,500 |
|
Sep 28, 2026
|
15.30 | 15.36 | 15.13 | 15.14 | 15.14 | 5,479,300 |
|
Sep 25, 2026
|
14.89 | 14.95 | 14.81 | 14.90 | 14.90 | 1,333,600 |
|
Sep 24, 2026
|
14.84 | 14.95 | 14.71 | 14.81 | 14.81 | 2,600,700 |
|
Sep 23, 2026
|
15.14 | 15.19 | 14.93 | 15.01 | 15.01 | 2,701,300 |
|
Sep 22, 2026
|
15.38 | 15.52 | 15.15 | 15.29 | 15.29 | 2,188,600 |
|
Sep 21, 2026
|
15.09 | 15.22 | 14.83 | 15.18 | 15.18 | 2,311,600 |
|
Sep 18, 2026
|
14.81 | 15.07 | 14.74 | 14.90 | 14.90 | 3,048,600 |
|
Sep 17, 2026
|
14.65 | 14.65 | 14.39 | 14.40 | 14.40 | 5,666,600 |
|
Sep 16, 2026
|
15.14 | 15.16 | 14.89 | 14.90 | 14.90 | 3,525,600 |
|
Sep 15, 2026
|
15.56 | 15.56 | 15.27 | 15.46 | 15.46 | 2,010,400 |
|
Sep 14, 2026
|
15.53 | 15.90 | 15.48 | 15.74 | 15.74 | 2,335,800 |
|
Sep 11, 2026
|
15.50 | 15.60 | 15.40 | 15.54 | 15.54 | 3,656,500 |
|
Sep 10, 2026
|
15.45 | 15.61 | 15.37 | 15.47 | 15.47 | 3,423,400 |
|
Sep 9, 2026
|
15.93 | 16.06 | 15.75 | 15.91 | 15.91 | 4,312,600 |
|
Sep 8, 2026
|
15.82 | 16.36 | 15.80 | 16.20 | 16.20 | 7,116,800 |
|
Sep 4, 2026
|
15.31 | 16.13 | 15.18 | 15.23 | 15.23 | 10,680,300 |
|
Sep 3, 2026
|
15.31 | 15.57 | 15.16 | 15.50 | 15.50 | 2,696,900 |
|
Sep 2, 2026
|
15.52 | 15.63 | 15.40 | 15.45 | 15.45 | 2,891,700 |
|
Sep 1, 2026
|
15.97 | 16.13 | 15.77 | 15.79 | 15.79 | 3,219,800 |
|
Aug 31, 2026
|
16.53 | 16.60 | 16.15 | 16.16 | 16.16 | 2,009,600 |
|
Aug 28, 2026
|
16.94 | 17.13 | 16.52 | 16.60 | 16.60 | 3,557,800 |
|
Aug 27, 2026
|
16.18 | 16.80 | 15.97 | 16.76 | 16.76 | 6,739,100 |
|
Aug 26, 2026
|
16.22 | 16.37 | 16.10 | 16.15 | 16.15 | 4,055,600 |
|
Aug 25, 2026
|
16.54 | 16.74 | 16.50 | 16.57 | 16.57 | 3,163,300 |
|
Aug 24, 2026
|
16.67 | 16.69 | 16.42 | 16.50 | 16.50 | 2,800,100 |
|
Aug 21, 2026
|
17.06 | 17.25 | 16.92 | 17.06 | 17.06 | 2,906,700 |
|
Aug 20, 2026
|
16.61 | 16.81 | 16.41 | 16.66 | 16.66 | 3,689,200 |
|
Aug 19, 2026
|
17.10 | 17.33 | 17.03 | 17.31 | 17.31 | 2,344,700 |
|
Aug 18, 2026
|
16.96 | 17.14 | 16.91 | 16.99 | 16.99 | 2,161,400 |
|
Aug 17, 2026
|
17.39 | 17.39 | 17.13 | 17.23 | 17.23 | 1,519,900 |
|
Aug 14, 2026
|
17.18 | 17.46 | 17.17 | 17.44 | 17.44 | 1,901,600 |
|
Aug 13, 2026
|
17.23 | 17.34 | 16.89 | 17.07 | 17.07 | 3,187,400 |
|
Aug 12, 2026
|
17.60 | 17.63 | 17.31 | 17.61 | 17.61 | 3,272,200 |
|
Aug 11, 2026
|
18.25 | 18.33 | 17.96 | 17.99 | 17.99 | 2,506,200 |
|
Aug 10, 2026
|
18.74 | 19.09 | 18.70 | 18.99 | 18.99 | 1,948,200 |
|
Aug 7, 2026
|
18.48 | 18.82 | 18.35 | 18.74 | 18.74 | 1,522,700 |
|
Aug 6, 2026
|
18.69 | 18.76 | 18.55 | 18.65 | 18.65 | 2,117,400 |
|
Aug 5, 2026
|
19.01 | 19.08 | 18.46 | 18.58 | 18.58 | 2,034,800 |
|
Aug 4, 2026
|
18.82 | 19.04 | 18.73 | 18.99 | 18.99 | 2,322,000 |
|
Aug 3, 2026
|
19.13 | 19.47 | 19.01 | 19.24 | 19.24 | 1,808,900 |
|
Jul 31, 2026
|
18.70 | 19.13 | 18.53 | 19.10 | 19.10 | 1,770,900 |
|
Jul 30, 2026
|
18.78 | 18.90 | 18.45 | 18.70 | 18.70 | 2,574,400 |
|
Jul 29, 2026
|
18.53 | 18.88 | 18.44 | 18.53 | 18.53 | 2,387,300 |
|
Jul 28, 2026
|
17.89 | 18.14 | 17.79 | 18.06 | 18.06 | 1,337,800 |
|
Jul 27, 2026
|
17.83 | 18.12 | 17.77 | 17.85 | 17.85 | 1,675,600 |
|
Jul 24, 2026
|
17.37 | 17.51 | 17.14 | 17.16 | 17.16 | 1,442,800 |
|
Jul 23, 2026
|
17.55 | 17.67 | 17.30 | 17.49 | 17.49 | 1,933,700 |
|
Jul 22, 2026
|
17.84 | 17.84 | 17.59 | 17.69 | 17.69 | 1,824,600 |
|
Jul 21, 2026
|
18.41 | 18.54 | 18.25 | 18.25 | 18.25 | 1,181,800 |
|
Jul 20, 2026
|
18.44 | 18.77 | 18.32 | 18.41 | 18.41 | 2,627,200 |
|
Jul 17, 2026
|
17.80 | 18.24 | 17.77 | 18.04 | 18.04 | 3,079,800 |
|
Jul 16, 2026
|
18.83 | 19.09 | 18.63 | 19.00 | 19.00 | 3,580,000 |
|
Jul 15, 2026
|
18.05 | 18.52 | 18.01 | 18.28 | 18.28 | 2,367,100 |
|
Jul 14, 2026
|
17.73 | 17.79 | 17.38 | 17.48 | 17.48 | 3,125,100 |
|
Jul 13, 2026
|
17.44 | 17.67 | 17.32 | 17.59 | 17.59 | 2,050,800 |
|
Jul 10, 2026
|
17.83 | 18.10 | 17.64 | 17.70 | 17.70 | 1,602,600 |
|
Jul 9, 2026
|
17.44 | 17.86 | 17.40 | 17.84 | 17.84 | 1,760,500 |
|
Jul 8, 2026
|
18.15 | 18.33 | 17.94 | 18.03 | 18.03 | 2,320,000 |
|
Jul 7, 2026
|
17.88 | 17.99 | 17.54 | 17.60 | 17.60 | 1,699,500 |
|
Jul 6, 2026
|
17.70 | 18.04 | 17.64 | 17.90 | 17.90 | 2,213,000 |
|
Jul 2, 2026
|
17.24 | 17.45 | 16.93 | 17.14 | 17.14 | 2,218,900 |
|
Jul 1, 2026
|
17.02 | 17.61 | 16.90 | 17.43 | 17.43 | 1,689,100 |
|
Jun 30, 2026
|
16.98 | 17.17 | 16.73 | 17.03 | 17.03 | 1,469,300 |
|
Jun 29, 2026
|
16.89 | 17.05 | 16.74 | 16.86 | 16.86 | 1,906,000 |
|
Jun 26, 2026
|
15.93 | 16.59 | 15.85 | 16.47 | 16.47 | 2,035,700 |
|
Jun 25, 2026
|
16.32 | 16.45 | 15.88 | 16.14 | 16.14 | 2,791,700 |
|
Jun 24, 2026
|
16.54 | 16.86 | 16.40 | 16.51 | 16.51 | 3,410,300 |
|
Jun 23, 2026
|
16.00 | 16.33 | 15.79 | 15.96 | 15.96 | 4,514,500 |
|
Jun 22, 2026
|
16.86 | 16.92 | 16.58 | 16.76 | 16.76 | 2,152,400 |
|
Jun 18, 2026
|
17.31 | 17.36 | 17.08 | 17.20 | 17.20 | 2,312,600 |
|
Jun 17, 2026
|
17.38 | 17.76 | 17.09 | 17.18 | 17.18 | 2,450,600 |
|
Jun 16, 2026
|
17.22 | 17.40 | 17.14 | 17.30 | 17.30 | 2,075,900 |
|
Jun 15, 2026
|
18.15 | 18.16 | 17.83 | 17.85 | 17.85 | 1,904,900 |
|
Jun 12, 2026
|
18.32 | 18.32 | 17.83 | 17.86 | 17.86 | 2,025,600 |
|
Jun 11, 2026
|
17.82 | 18.42 | 17.68 | 18.36 | 18.36 | 2,610,700 |
|
Jun 10, 2026
|
18.03 | 18.64 | 18.03 | 18.08 | 18.08 | 3,725,700 |
|
Jun 9, 2026
|
18.00 | 18.00 | 17.25 | 17.61 | 17.61 | 2,460,500 |
|
Jun 8, 2026
|
18.42 | 18.52 | 17.85 | 17.96 | 17.96 | 3,445,200 |
|
Jun 5, 2026
|
18.13 | 18.16 | 17.27 | 17.46 | 17.46 | 3,361,600 |
|
Jun 4, 2026
|
18.21 | 18.49 | 18.00 | 18.01 | 18.01 | 2,191,400 |
|
Jun 3, 2026
|
18.12 | 18.18 | 17.81 | 17.85 | 17.85 | 2,244,800 |
|
Jun 2, 2026
|
19.18 | 19.19 | 18.47 | 18.65 | 18.65 | 3,387,400 |
|
Jun 1, 2026
|
18.00 | 18.51 | 17.94 | 18.36 | 18.36 | 3,661,500 |
|
May 29, 2026
|
17.39 | 17.64 | 17.22 | 17.32 | 17.32 | 2,162,300 |
|
May 28, 2026
|
17.16 | 17.39 | 17.03 | 17.22 | 17.22 | 3,603,400 |
|
May 27, 2026
|
17.31 | 17.75 | 17.06 | 17.57 | 17.57 | 4,791,600 |
|
May 26, 2026
|
17.35 | 18.06 | 17.33 | 17.78 | 17.78 | 4,684,500 |
|
May 22, 2026
|
16.97 | 17.48 | 16.92 | 17.23 | 17.23 | 4,715,000 |
|
May 21, 2026
|
17.65 | 17.72 | 17.32 | 17.58 | 17.58 | 5,484,100 |
|
May 20, 2026
|
19.10 | 19.29 | 18.26 | 18.30 | 18.30 | 10,080,800 |
|
May 19, 2026
|
18.38 | 20.07 | 18.30 | 20.00 | 20.00 | 13,535,700 |
|
May 18, 2026
|
19.20 | 19.65 | 19.06 | 19.63 | 19.63 | 5,692,700 |
|
May 15, 2026
|
19.56 | 19.56 | 19.03 | 19.07 | 19.07 | 4,302,900 |
|
May 14, 2026
|
21.14 | 21.27 | 20.30 | 20.32 | 20.32 | 5,877,500 |
|
May 13, 2026
|
21.42 | 22.70 | 21.24 | 22.34 | 22.34 | 4,705,300 |
|
May 12, 2026
|
21.91 | 21.93 | 21.28 | 21.42 | 21.42 | 1,432,100 |
|
May 11, 2026
|
21.92 | 22.41 | 21.92 | 22.08 | 22.08 | 2,024,000 |
|
May 8, 2026
|
22.77 | 22.80 | 21.94 | 22.06 | 22.06 | 2,179,700 |
|
May 7, 2026
|
22.51 | 22.59 | 21.89 | 21.98 | 21.98 | 2,740,000 |
|
May 6, 2026
|
21.81 | 22.50 | 21.73 | 22.37 | 22.37 | 3,269,200 |
|
May 5, 2026
|
21.72 | 21.86 | 21.46 | 21.55 | 21.55 | 1,388,200 |
|
May 4, 2026
|
21.76 | 21.97 | 21.55 | 21.69 | 21.69 | 1,561,600 |
|
May 1, 2026
|
21.95 | 22.18 | 21.90 | 21.95 | 21.95 | 1,048,700 |
|
Apr 30, 2026
|
21.56 | 22.08 | 21.46 | 22.03 | 22.03 | 1,319,400 |
|
Apr 29, 2026
|
21.76 | 21.86 | 21.34 | 21.46 | 21.46 | 1,602,100 |
|
Apr 28, 2026
|
21.27 | 21.48 | 20.99 | 21.46 | 21.46 | 1,609,700 |
|
Apr 27, 2026
|
21.59 | 21.97 | 21.55 | 21.71 | 21.71 | 2,008,800 |
|
Apr 24, 2026
|
22.17 | 22.50 | 22.01 | 22.25 | 22.25 | 1,771,200 |
|
Apr 23, 2026
|
22.69 | 22.96 | 21.90 | 22.17 | 22.17 | 2,735,100 |
|
Apr 22, 2026
|
22.94 | 23.13 | 22.65 | 22.77 | 22.77 | 2,943,700 |
|
Apr 21, 2026
|
24.55 | 24.55 | 23.34 | 23.37 | 23.37 | 4,588,800 |
|
Apr 20, 2026
|
24.85 | 25.13 | 24.81 | 24.97 | 24.97 | 1,227,000 |
|
Apr 17, 2026
|
25.38 | 25.50 | 25.06 | 25.15 | 25.15 | 1,968,100 |
|
Apr 16, 2026
|
25.32 | 25.63 | 24.93 | 25.25 | 25.25 | 2,620,100 |
|
Apr 15, 2026
|
24.73 | 25.06 | 24.61 | 24.95 | 24.95 | 2,898,100 |
|
Apr 14, 2026
|
24.59 | 25.18 | 24.51 | 25.00 | 25.00 | 2,331,100 |
|
Apr 13, 2026
|
24.12 | 24.49 | 23.73 | 24.47 | 24.47 | 1,653,800 |
|
Apr 10, 2026
|
23.64 | 23.91 | 23.50 | 23.76 | 23.76 | 1,342,200 |
|
Apr 9, 2026
|
23.88 | 23.95 | 23.28 | 23.77 | 23.77 | 1,835,500 |
|
Apr 8, 2026
|
24.33 | 24.88 | 24.14 | 24.29 | 24.29 | 2,563,400 |
|
Apr 7, 2026
|
23.00 | 23.03 | 22.54 | 22.98 | 22.98 | 1,009,800 |
|
Apr 6, 2026
|
23.01 | 23.39 | 22.95 | 23.12 | 23.12 | 648,200 |
|
Apr 2, 2026
|
22.40 | 23.08 | 22.34 | 23.05 | 23.05 | 1,212,700 |
|
Apr 1, 2026
|
23.20 | 23.35 | 22.75 | 22.89 | 22.89 | 2,099,300 |
|
Mar 31, 2026
|
21.76 | 22.59 | 21.62 | 22.56 | 22.56 | 1,951,900 |
|
Mar 30, 2026
|
22.12 | 22.22 | 21.51 | 21.69 | 21.69 | 2,504,400 |
|
Mar 27, 2026
|
22.55 | 22.65 | 22.22 | 22.33 | 22.33 | 1,931,000 |
|
Mar 26, 2026
|
23.21 | 23.37 | 22.66 | 22.68 | 22.68 | 2,463,000 |
|
Mar 25, 2026
|
23.84 | 24.05 | 23.45 | 23.79 | 23.79 | 1,772,800 |
|
Mar 24, 2026
|
23.55 | 23.58 | 23.19 | 23.44 | 23.44 | 2,414,300 |
|
Mar 23, 2026
|
24.07 | 24.88 | 24.04 | 24.26 | 24.26 | 2,692,500 |
|
Mar 20, 2026
|
24.82 | 24.85 | 23.88 | 24.08 | 24.08 | 3,253,500 |
|
Mar 19, 2026
|
24.68 | 25.27 | 24.31 | 25.13 | 25.13 | 2,124,400 |
|
Mar 18, 2026
|
26.34 | 26.53 | 25.47 | 25.50 | 25.50 | 2,622,200 |
|
Mar 17, 2026
|
25.94 | 26.77 | 25.66 | 26.76 | 26.76 | 2,856,400 |
|
Mar 16, 2026
|
25.92 | 25.99 | 25.59 | 25.62 | 25.62 | 1,960,200 |
|
Mar 13, 2026
|
25.31 | 25.77 | 25.08 | 25.20 | 25.20 | 1,454,400 |
|
Mar 12, 2026
|
25.26 | 25.48 | 24.88 | 24.90 | 24.90 | 1,945,300 |
|
Mar 11, 2026
|
26.00 | 26.13 | 25.07 | 25.52 | 25.52 | 3,566,000 |
|
Mar 10, 2026
|
26.31 | 27.27 | 26.17 | 26.58 | 26.58 | 3,504,600 |
|
Mar 9, 2026
|
24.84 | 26.19 | 24.46 | 26.16 | 26.16 | 4,095,100 |
|
Mar 6, 2026
|
25.05 | 25.08 | 24.55 | 24.67 | 24.67 | 4,808,100 |
|
Mar 5, 2026
|
26.11 | 26.17 | 24.67 | 25.55 | 25.55 | 8,941,300 |
|
Mar 4, 2026
|
27.01 | 27.75 | 26.95 | 27.50 | 27.50 | 3,348,200 |
|
Mar 3, 2026
|
26.36 | 26.90 | 26.06 | 26.58 | 26.58 | 3,124,400 |
|
Mar 2, 2026
|
26.92 | 27.42 | 26.80 | 27.23 | 27.23 | 1,560,700 |
|
Feb 27, 2026
|
28.00 | 28.38 | 27.85 | 27.90 | 27.90 | 1,335,100 |
|
Feb 26, 2026
|
28.00 | 28.50 | 27.78 | 28.47 | 28.47 | 2,086,900 |
|
Feb 25, 2026
|
29.32 | 29.57 | 29.03 | 29.41 | 29.41 | 985,900 |
|
Feb 24, 2026
|
29.42 | 29.73 | 29.01 | 29.68 | 29.68 | 2,196,200 |
|
Feb 23, 2026
|
29.85 | 30.29 | 29.62 | 29.83 | 29.83 | 1,535,600 |
|
Feb 20, 2026
|
29.30 | 30.47 | 29.26 | 30.30 | 30.30 | 1,460,500 |
|
Feb 19, 2026
|
30.90 | 30.98 | 30.60 | 30.96 | 30.96 | 792,100 |
|
Feb 18, 2026
|
31.06 | 31.33 | 30.91 | 31.15 | 31.15 | 814,400 |
|
Feb 17, 2026
|
30.60 | 31.30 | 30.54 | 30.90 | 30.90 | 1,254,800 |
|
Feb 13, 2026
|
30.24 | 30.91 | 30.23 | 30.60 | 30.60 | 1,438,300 |
|
Feb 12, 2026
|
31.38 | 31.43 | 29.77 | 30.29 | 30.29 | 3,180,600 |
|
Feb 11, 2026
|
32.17 | 32.24 | 31.28 | 31.84 | 31.84 | 1,689,500 |
|
Feb 10, 2026
|
30.78 | 31.26 | 30.50 | 30.96 | 30.96 | 1,152,200 |
|
Feb 9, 2026
|
30.55 | 31.09 | 30.38 | 30.77 | 30.77 | 1,915,000 |
|
Feb 6, 2026
|
30.99 | 31.56 | 30.57 | 31.53 | 31.53 | 2,098,100 |
|
Feb 5, 2026
|
30.16 | 30.86 | 29.91 | 30.20 | 30.20 | 2,914,600 |
|
Feb 4, 2026
|
30.99 | 30.99 | 29.21 | 29.75 | 29.75 | 4,439,100 |
|
Feb 3, 2026
|
32.28 | 32.40 | 31.26 | 31.84 | 31.84 | 2,606,900 |
|
Feb 2, 2026
|
33.12 | 33.70 | 33.04 | 33.24 | 33.24 | 2,173,200 |
|
Jan 30, 2026
|
34.87 | 35.34 | 33.68 | 34.04 | 34.04 | 3,074,900 |
|
Jan 29, 2026
|
35.50 | 35.67 | 34.31 | 35.44 | 35.44 | 2,199,300 |
|
Jan 28, 2026
|
36.10 | 36.40 | 35.32 | 35.92 | 35.92 | 2,774,500 |
|
Jan 27, 2026
|
34.94 | 35.12 | 34.44 | 34.68 | 34.68 | 2,858,200 |
|
Jan 26, 2026
|
32.78 | 33.60 | 32.64 | 33.53 | 33.53 | 1,541,900 |
|
Jan 23, 2026
|
33.33 | 33.49 | 32.89 | 33.40 | 33.40 | 2,388,300 |
|
Jan 22, 2026
|
33.15 | 33.58 | 32.76 | 33.43 | 33.43 | 3,720,000 |
|
Jan 21, 2026
|
32.08 | 32.57 | 31.19 | 31.98 | 31.98 | 3,897,700 |
|
Jan 20, 2026
|
31.27 | 31.42 | 30.16 | 30.27 | 30.27 | 3,786,500 |
|
Jan 16, 2026
|
33.02 | 33.12 | 31.92 | 32.48 | 32.48 | 5,336,800 |
|
Jan 15, 2026
|
32.91 | 33.61 | 32.21 | 33.12 | 33.12 | 4,453,400 |
|
Jan 14, 2026
|
32.98 | 33.74 | 32.74 | 33.34 | 33.34 | 8,509,300 |
|
Jan 13, 2026
|
31.62 | 32.09 | 31.15 | 31.40 | 31.40 | 3,954,500 |
|
Jan 12, 2026
|
29.95 | 32.07 | 29.64 | 31.78 | 31.78 | 8,028,500 |
|
Jan 9, 2026
|
28.65 | 29.30 | 28.47 | 29.17 | 29.17 | 3,490,000 |
|
Jan 8, 2026
|
27.67 | 28.91 | 27.66 | 28.64 | 28.64 | 4,068,900 |
|
Jan 7, 2026
|
27.03 | 27.22 | 26.79 | 26.89 | 26.89 | 1,712,900 |
|
Jan 6, 2026
|
27.35 | 27.56 | 27.22 | 27.30 | 27.30 | 2,243,200 |
|
Jan 5, 2026
|
26.69 | 27.46 | 26.52 | 27.33 | 27.33 | 3,634,300 |
|
Jan 2, 2026
|
25.91 | 26.50 | 25.88 | 26.37 | 26.37 | 3,430,000 |
|
Dec 31, 2025
|
24.63 | 24.77 | 24.47 | 24.59 | 24.59 | 1,061,100 |
|
Dec 30, 2025
|
24.64 | 24.77 | 24.44 | 24.55 | 24.55 | 1,641,400 |
|
Dec 29, 2025
|
24.23 | 24.67 | 24.17 | 24.64 | 24.64 | 1,337,100 |
|
Dec 26, 2025
|
24.85 | 25.43 | 24.70 | 24.95 | 24.95 | 1,663,000 |
|
Dec 24, 2025
|
24.69 | 24.85 | 24.60 | 24.77 | 24.77 | 628,800 |
|
Dec 23, 2025
|
24.90 | 24.95 | 24.49 | 24.94 | 24.94 | 834,600 |
|
Dec 22, 2025
|
24.92 | 25.18 | 24.78 | 25.17 | 25.17 | 1,156,600 |
|
Dec 19, 2025
|
24.77 | 25.00 | 24.61 | 24.78 | 24.78 | 1,232,400 |
|
Dec 18, 2025
|
24.75 | 24.97 | 24.68 | 24.70 | 24.70 | 1,248,000 |
|
Dec 17, 2025
|
24.65 | 24.76 | 24.23 | 24.27 | 24.27 | 1,542,500 |
|
Dec 16, 2025
|
24.24 | 24.49 | 24.17 | 24.39 | 24.39 | 1,262,700 |
|
Dec 15, 2025
|
24.73 | 24.83 | 24.31 | 24.52 | 24.52 | 1,279,300 |
|
Dec 12, 2025
|
25.02 | 25.11 | 24.41 | 24.60 | 24.60 | 3,112,500 |
|
Dec 11, 2025
|
24.70 | 25.02 | 24.54 | 24.92 | 24.92 | 2,156,500 |
|
Dec 10, 2025
|
25.03 | 25.48 | 24.94 | 25.34 | 25.34 | 1,188,600 |
|
Dec 9, 2025
|
25.06 | 25.40 | 24.81 | 25.37 | 25.37 | 1,257,500 |
|
Dec 8, 2025
|
26.04 | 26.16 | 25.84 | 26.00 | 26.00 | 1,122,400 |
|
Dec 5, 2025
|
25.96 | 26.07 | 25.71 | 25.80 | 25.80 | 1,102,100 |
|
Dec 4, 2025
|
25.99 | 26.14 | 25.66 | 25.70 | 25.70 | 990,300 |
|
Dec 3, 2025
|
25.26 | 25.61 | 25.08 | 25.21 | 25.21 | 1,323,600 |
|
Dec 2, 2025
|
26.02 | 26.07 | 25.68 | 25.82 | 25.82 | 1,204,300 |
|
Dec 1, 2025
|
26.46 | 26.75 | 26.31 | 26.54 | 26.54 | 1,608,800 |
|
Nov 28, 2025
|
26.30 | 26.68 | 26.23 | 26.61 | 26.61 | 764,500 |
|
Nov 26, 2025
|
26.54 | 26.77 | 26.20 | 26.41 | 26.41 | 1,231,800 |
|
Nov 25, 2025
|
27.29 | 27.60 | 26.96 | 27.18 | 27.18 | 2,046,800 |
|
Nov 24, 2025
|
26.07 | 26.62 | 26.02 | 26.38 | 26.38 | 2,457,700 |
|
Nov 21, 2025
|
24.45 | 25.00 | 24.05 | 24.70 | 24.70 | 2,164,600 |
|
Nov 20, 2025
|
25.31 | 25.48 | 24.12 | 24.16 | 24.16 | 2,616,100 |
|
Nov 19, 2025
|
25.96 | 26.05 | 25.20 | 25.31 | 25.31 | 3,039,000 |
|
Nov 18, 2025
|
25.60 | 26.33 | 25.50 | 26.21 | 26.21 | 1,907,400 |
|
Nov 17, 2025
|
26.05 | 26.83 | 25.95 | 26.12 | 26.12 | 2,292,300 |
|
Nov 14, 2025
|
26.56 | 27.01 | 26.06 | 26.18 | 26.18 | 3,614,200 |
|
Nov 13, 2025
|
26.13 | 26.56 | 25.05 | 25.89 | 25.89 | 6,910,400 |
|
Nov 12, 2025
|
27.55 | 27.59 | 26.70 | 27.19 | 27.19 | 3,558,500 |
|
Nov 11, 2025
|
27.42 | 27.58 | 26.86 | 27.14 | 27.14 | 2,111,900 |
|
Nov 10, 2025
|
27.97 | 27.97 | 27.42 | 27.60 | 27.60 | 2,726,000 |
|
Nov 7, 2025
|
27.49 | 27.93 | 27.23 | 27.83 | 27.83 | 1,916,100 |
|
Nov 6, 2025
|
28.96 | 29.25 | 28.25 | 28.42 | 28.42 | 1,560,700 |
|
Nov 5, 2025
|
28.31 | 28.90 | 28.10 | 28.64 | 28.64 | 1,520,600 |
|
Nov 4, 2025
|
28.66 | 29.13 | 28.53 | 28.68 | 28.68 | 2,873,300 |
|
Nov 3, 2025
|
30.42 | 30.50 | 29.95 | 30.19 | 30.19 | 1,380,100 |
|
Oct 31, 2025
|
29.89 | 30.65 | 29.75 | 30.25 | 30.25 | 1,966,600 |
|
Oct 30, 2025
|
30.37 | 30.61 | 29.96 | 30.39 | 30.39 | 2,582,400 |
|
Oct 29, 2025
|
31.95 | 32.50 | 31.65 | 32.03 | 32.03 | 3,007,500 |
