NYSE - Delayed Quote
USD
Box, Inc. (BOX)
35.19
-0.77
(-2.14%)
At close: September 4 at 4:00:02 PM EDT
35.04
-0.15
(-0.42%)
After hours: September 4 at 7:55:19 PM EDT
Trade Box 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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
35.62 | 35.79 | 34.73 | 35.19 | 35.19 | 1,658,800 |
|
Sep 3, 2026
|
35.29 | 36.05 | 34.74 | 35.96 | 35.96 | 2,420,600 |
|
Sep 2, 2026
|
35.06 | 35.36 | 34.58 | 34.59 | 34.59 | 2,204,400 |
|
Sep 1, 2026
|
35.69 | 35.89 | 34.90 | 35.16 | 35.16 | 4,145,700 |
|
Aug 31, 2026
|
34.72 | 36.34 | 34.67 | 35.78 | 35.78 | 4,517,000 |
|
Aug 28, 2026
|
34.75 | 36.16 | 34.65 | 34.98 | 34.98 | 4,391,600 |
|
Aug 27, 2026
|
33.79 | 34.97 | 33.76 | 34.74 | 34.74 | 5,877,700 |
|
Aug 26, 2026
|
34.30 | 34.50 | 32.66 | 33.39 | 33.39 | 5,963,500 |
|
Aug 25, 2026
|
33.33 | 33.79 | 32.70 | 33.00 | 33.00 | 4,308,500 |
|
Aug 24, 2026
|
32.88 | 33.59 | 32.82 | 33.47 | 33.47 | 4,095,600 |
|
Aug 21, 2026
|
32.53 | 33.09 | 32.33 | 32.91 | 32.91 | 1,407,100 |
|
Aug 20, 2026
|
33.10 | 33.40 | 32.86 | 32.90 | 32.90 | 1,433,300 |
|
Aug 19, 2026
|
32.67 | 33.53 | 32.66 | 33.12 | 33.12 | 1,904,600 |
|
Aug 18, 2026
|
32.74 | 33.19 | 32.43 | 32.44 | 32.44 | 2,226,500 |
|
Aug 17, 2026
|
32.20 | 32.63 | 31.93 | 32.29 | 32.29 | 2,678,900 |
|
Aug 14, 2026
|
33.56 | 33.84 | 32.60 | 32.65 | 32.65 | 1,803,000 |
|
Aug 13, 2026
|
32.66 | 33.76 | 32.19 | 33.64 | 33.64 | 3,234,900 |
|
Aug 12, 2026
|
32.25 | 32.77 | 32.01 | 32.35 | 32.35 | 1,794,500 |
|
Aug 11, 2026
|
33.30 | 33.83 | 32.59 | 32.83 | 32.83 | 3,341,200 |
|
Aug 10, 2026
|
32.74 | 33.85 | 32.74 | 33.60 | 33.60 | 1,828,800 |
|
Aug 7, 2026
|
32.12 | 33.26 | 31.86 | 33.24 | 33.24 | 2,078,700 |
|
Aug 6, 2026
|
31.51 | 31.85 | 31.16 | 31.85 | 31.85 | 3,530,000 |
|
Aug 5, 2026
|
31.59 | 32.29 | 31.44 | 32.00 | 32.00 | 2,015,600 |
|
Aug 4, 2026
|
31.21 | 32.20 | 31.14 | 31.76 | 31.76 | 8,052,100 |
|
Aug 3, 2026
|
32.08 | 32.65 | 31.58 | 31.70 | 31.70 | 2,185,800 |
|
Jul 31, 2026
|
30.83 | 31.63 | 30.68 | 31.55 | 31.55 | 1,869,900 |
|
Jul 30, 2026
|
31.94 | 31.94 | 30.30 | 31.09 | 31.09 | 2,339,700 |
|
Jul 29, 2026
|
31.69 | 32.61 | 31.49 | 32.42 | 32.42 | 3,234,500 |
|
Jul 28, 2026
|
30.65 | 31.67 | 30.55 | 31.50 | 31.50 | 2,922,000 |
|
Jul 27, 2026
|
29.60 | 30.70 | 29.46 | 30.15 | 30.15 | 2,889,200 |
|
Jul 24, 2026
|
28.87 | 29.18 | 28.59 | 29.01 | 29.01 | 2,091,700 |
|
Jul 23, 2026
|
28.65 | 28.75 | 28.06 | 28.28 | 28.28 | 3,030,800 |
|
Jul 22, 2026
|
29.97 | 30.17 | 28.12 | 28.45 | 28.45 | 2,954,200 |
|
Jul 21, 2026
|
30.13 | 30.81 | 29.93 | 29.94 | 29.94 | 3,382,100 |
|
Jul 20, 2026
|
30.08 | 30.94 | 30.01 | 30.85 | 30.85 | 2,669,600 |
|
Jul 17, 2026
|
31.20 | 31.70 | 30.46 | 30.48 | 30.48 | 3,054,100 |
|
Jul 16, 2026
|
30.88 | 31.83 | 30.66 | 31.41 | 31.41 | 4,459,000 |
|
Jul 15, 2026
|
30.37 | 31.30 | 30.33 | 30.47 | 30.47 | 3,243,700 |
|
Jul 14, 2026
|
28.30 | 30.14 | 28.27 | 30.00 | 30.00 | 3,474,400 |
|
Jul 13, 2026
|
28.97 | 29.54 | 28.83 | 29.41 | 29.41 | 1,797,700 |
|
Jul 10, 2026
|
29.15 | 29.21 | 28.54 | 28.64 | 28.64 | 2,360,700 |
|
Jul 9, 2026
|
28.07 | 28.88 | 27.73 | 28.80 | 28.80 | 2,192,400 |
|
Jul 8, 2026
|
28.51 | 29.21 | 28.32 | 28.88 | 28.88 | 2,589,200 |
|
Jul 7, 2026
|
28.60 | 29.19 | 28.52 | 28.85 | 28.85 | 2,558,600 |
|
Jul 6, 2026
|
27.53 | 28.40 | 27.33 | 28.35 | 28.35 | 1,991,400 |
|
Jul 2, 2026
|
27.27 | 28.12 | 26.79 | 27.89 | 27.89 | 2,327,900 |
|
Jul 1, 2026
|
27.13 | 27.93 | 27.00 | 27.45 | 27.45 | 2,570,900 |
|
Jun 30, 2026
|
26.17 | 26.86 | 26.17 | 26.54 | 26.54 | 1,918,600 |
|
Jun 29, 2026
|
26.77 | 27.32 | 26.50 | 26.57 | 26.57 | 2,388,600 |
|
Jun 26, 2026
|
25.00 | 26.53 | 24.99 | 26.46 | 26.46 | 3,790,500 |
|
Jun 25, 2026
|
24.97 | 25.58 | 24.76 | 24.93 | 24.93 | 1,442,400 |
|
Jun 24, 2026
|
25.00 | 25.98 | 24.91 | 25.46 | 25.46 | 1,959,200 |
|
Jun 23, 2026
|
24.73 | 25.16 | 24.58 | 24.98 | 24.98 | 1,642,300 |
|
Jun 22, 2026
|
24.56 | 25.23 | 24.07 | 24.36 | 24.36 | 2,602,100 |
|
Jun 18, 2026
|
24.70 | 25.09 | 24.41 | 24.84 | 24.84 | 4,300,500 |
|
Jun 17, 2026
|
25.25 | 25.72 | 24.77 | 24.94 | 24.94 | 2,719,300 |
|
Jun 16, 2026
|
25.62 | 25.95 | 25.36 | 25.65 | 25.65 | 1,544,600 |
|
Jun 15, 2026
|
25.40 | 25.86 | 25.15 | 25.51 | 25.51 | 1,973,700 |
|
Jun 12, 2026
|
25.32 | 25.57 | 24.85 | 25.39 | 25.39 | 1,295,200 |
|
Jun 11, 2026
|
26.07 | 26.18 | 25.45 | 25.49 | 25.49 | 2,215,500 |
|
Jun 10, 2026
|
26.17 | 26.69 | 25.85 | 26.48 | 26.48 | 1,569,100 |
|
Jun 9, 2026
|
26.15 | 26.64 | 25.91 | 26.54 | 26.54 | 2,128,400 |
|
Jun 8, 2026
|
26.56 | 26.82 | 26.30 | 26.55 | 26.55 | 1,342,500 |
|
Jun 5, 2026
|
27.17 | 27.40 | 26.51 | 26.68 | 26.68 | 1,994,200 |
|
Jun 4, 2026
|
27.12 | 27.33 | 26.66 | 26.77 | 26.77 | 1,692,500 |
|
Jun 3, 2026
|
27.22 | 27.34 | 26.37 | 26.69 | 26.69 | 1,890,900 |
|
Jun 2, 2026
|
27.88 | 28.01 | 27.18 | 27.66 | 27.66 | 2,008,300 |
|
Jun 1, 2026
|
27.71 | 28.80 | 26.97 | 28.79 | 28.79 | 4,211,800 |
|
May 29, 2026
|
25.25 | 27.12 | 25.13 | 26.96 | 26.96 | 4,629,400 |
|
May 28, 2026
|
25.00 | 25.87 | 24.97 | 25.25 | 25.25 | 3,297,100 |
|
May 27, 2026
|
26.00 | 26.00 | 24.20 | 24.67 | 24.67 | 5,522,100 |
|
May 26, 2026
|
25.85 | 26.21 | 25.62 | 25.62 | 25.62 | 5,646,800 |
|
May 22, 2026
|
25.62 | 26.15 | 25.59 | 25.90 | 25.90 | 1,930,000 |
|
May 21, 2026
|
25.30 | 25.60 | 24.89 | 25.40 | 25.40 | 1,468,500 |
|
May 20, 2026
|
25.24 | 25.78 | 24.73 | 25.74 | 25.74 | 1,676,200 |
|
May 19, 2026
|
26.20 | 26.55 | 25.59 | 25.70 | 25.70 | 2,501,600 |
|
May 18, 2026
|
24.56 | 25.84 | 24.49 | 25.77 | 25.77 | 2,703,000 |
|
May 15, 2026
|
24.18 | 24.97 | 24.16 | 24.67 | 24.67 | 1,899,200 |
|
May 14, 2026
|
23.93 | 24.32 | 23.60 | 24.06 | 24.06 | 1,531,600 |
|
May 13, 2026
|
23.82 | 23.83 | 23.34 | 23.72 | 23.72 | 1,835,900 |
|
May 12, 2026
|
24.59 | 24.88 | 23.97 | 24.05 | 24.05 | 2,247,200 |
|
May 11, 2026
|
25.29 | 25.74 | 24.30 | 24.50 | 24.50 | 2,749,900 |
|
May 8, 2026
|
25.30 | 25.75 | 24.88 | 25.72 | 25.72 | 2,336,900 |
|
May 7, 2026
|
24.66 | 26.00 | 24.66 | 25.69 | 25.69 | 3,735,400 |
|
May 6, 2026
|
24.75 | 24.86 | 24.12 | 24.24 | 24.24 | 1,871,900 |
|
May 5, 2026
|
25.14 | 25.45 | 25.01 | 25.21 | 25.21 | 1,493,100 |
|
May 4, 2026
|
24.92 | 25.72 | 24.92 | 25.22 | 25.22 | 1,751,600 |
|
May 1, 2026
|
24.64 | 25.22 | 24.26 | 25.01 | 25.01 | 2,016,100 |
|
Apr 30, 2026
|
24.28 | 24.42 | 23.87 | 24.20 | 24.20 | 2,186,500 |
|
Apr 29, 2026
|
24.37 | 24.68 | 24.15 | 24.66 | 24.66 | 1,585,100 |
|
Apr 28, 2026
|
24.34 | 24.88 | 24.34 | 24.50 | 24.50 | 2,021,700 |
|
Apr 27, 2026
|
24.15 | 24.73 | 24.06 | 24.06 | 24.06 | 2,217,200 |
|
Apr 24, 2026
|
23.60 | 24.30 | 23.48 | 24.29 | 24.29 | 1,664,500 |
|
Apr 23, 2026
|
23.77 | 24.05 | 22.92 | 23.54 | 23.54 | 2,427,900 |
|
Apr 22, 2026
|
24.32 | 24.57 | 24.21 | 24.52 | 24.52 | 1,861,700 |
|
Apr 21, 2026
|
23.96 | 24.73 | 23.87 | 24.33 | 24.33 | 2,022,500 |
|
Apr 20, 2026
|
23.71 | 24.16 | 23.65 | 23.94 | 23.94 | 1,792,900 |
|
Apr 17, 2026
|
24.32 | 24.42 | 23.50 | 23.75 | 23.75 | 2,219,200 |
|
Apr 16, 2026
|
24.17 | 24.53 | 23.64 | 23.89 | 23.89 | 2,121,400 |
|
Apr 15, 2026
|
22.53 | 23.87 | 22.34 | 23.81 | 23.81 | 3,199,700 |
|
Apr 14, 2026
|
22.53 | 22.97 | 22.16 | 22.32 | 22.32 | 1,940,800 |
|
Apr 13, 2026
|
21.41 | 22.36 | 21.34 | 22.35 | 22.35 | 3,243,700 |
|
Apr 10, 2026
|
22.35 | 22.61 | 21.35 | 21.37 | 21.37 | 3,367,700 |
|
Apr 9, 2026
|
23.00 | 23.11 | 22.16 | 22.44 | 22.44 | 2,836,100 |
|
Apr 8, 2026
|
24.32 | 24.55 | 23.18 | 23.18 | 23.18 | 2,148,400 |
|
Apr 7, 2026
|
24.07 | 24.43 | 23.96 | 24.01 | 24.01 | 1,450,800 |
|
Apr 6, 2026
|
24.15 | 24.39 | 23.93 | 24.17 | 24.17 | 1,697,500 |
|
Apr 2, 2026
|
23.69 | 24.16 | 23.40 | 24.02 | 24.02 | 1,699,400 |
|
Apr 1, 2026
|
23.63 | 23.83 | 23.18 | 23.67 | 23.67 | 1,532,000 |
|
Mar 31, 2026
|
23.49 | 24.00 | 23.24 | 23.64 | 23.64 | 2,111,100 |
|
Mar 30, 2026
|
23.21 | 24.13 | 23.16 | 23.32 | 23.32 | 3,481,700 |
|
Mar 27, 2026
|
23.36 | 23.51 | 22.89 | 23.07 | 23.07 | 3,292,300 |
|
Mar 26, 2026
|
23.54 | 24.40 | 23.54 | 23.82 | 23.82 | 2,211,400 |
|
Mar 25, 2026
|
24.07 | 24.19 | 23.36 | 23.66 | 23.66 | 2,378,000 |
|
Mar 24, 2026
|
24.31 | 24.35 | 23.34 | 23.60 | 23.60 | 2,328,400 |
|
Mar 23, 2026
|
24.37 | 24.75 | 24.16 | 24.52 | 24.52 | 3,285,000 |
|
Mar 20, 2026
|
24.49 | 24.77 | 23.97 | 24.62 | 24.62 | 4,534,400 |
|
Mar 19, 2026
|
24.32 | 24.88 | 23.63 | 23.86 | 23.86 | 1,828,900 |
|
Mar 18, 2026
|
24.19 | 24.70 | 24.01 | 24.64 | 24.64 | 1,646,800 |
|
Mar 17, 2026
|
24.36 | 24.99 | 24.27 | 24.46 | 24.46 | 1,702,800 |
|
Mar 16, 2026
|
24.93 | 25.14 | 24.34 | 24.35 | 24.35 | 1,813,500 |
|
Mar 13, 2026
|
24.76 | 25.39 | 24.65 | 24.89 | 24.89 | 2,278,200 |
|
Mar 12, 2026
|
24.69 | 25.16 | 24.57 | 24.70 | 24.70 | 3,634,600 |
|
Mar 11, 2026
|
24.95 | 25.05 | 24.38 | 24.66 | 24.66 | 1,846,000 |
|
Mar 10, 2026
|
25.26 | 25.50 | 24.23 | 24.83 | 24.83 | 2,066,100 |
|
Mar 9, 2026
|
25.22 | 25.47 | 24.71 | 25.44 | 25.44 | 2,411,200 |
|
Mar 6, 2026
|
25.78 | 26.22 | 25.48 | 25.65 | 25.65 | 2,393,000 |
|
Mar 5, 2026
|
26.35 | 26.65 | 25.72 | 26.10 | 26.10 | 4,328,300 |
|
Mar 4, 2026
|
25.88 | 26.81 | 25.20 | 26.35 | 26.35 | 6,584,000 |
|
Mar 3, 2026
|
23.26 | 24.30 | 23.24 | 23.92 | 23.92 | 3,741,000 |
|
Mar 2, 2026
|
23.14 | 24.06 | 23.08 | 23.58 | 23.58 | 3,127,900 |
|
Feb 27, 2026
|
23.46 | 23.62 | 23.02 | 23.55 | 23.55 | 3,113,700 |
|
Feb 26, 2026
|
23.24 | 24.02 | 22.99 | 23.90 | 23.90 | 2,707,300 |
|
Feb 25, 2026
|
22.47 | 23.07 | 22.23 | 23.01 | 23.01 | 1,959,400 |
|
Feb 24, 2026
|
22.27 | 23.45 | 22.16 | 22.82 | 22.82 | 2,748,700 |
|
Feb 23, 2026
|
22.70 | 22.70 | 21.61 | 21.82 | 21.82 | 2,168,700 |
|
Feb 20, 2026
|
22.68 | 23.37 | 22.61 | 22.87 | 22.87 | 1,524,600 |
|
Feb 19, 2026
|
22.76 | 22.96 | 22.53 | 22.72 | 22.72 | 1,618,400 |
|
Feb 18, 2026
|
22.67 | 22.93 | 22.44 | 22.78 | 22.78 | 1,580,900 |
|
Feb 17, 2026
|
23.22 | 23.44 | 22.42 | 22.68 | 22.68 | 2,206,200 |
|
Feb 13, 2026
|
23.00 | 23.33 | 22.75 | 23.19 | 23.19 | 2,777,800 |
|
Feb 12, 2026
|
23.35 | 23.55 | 22.55 | 22.80 | 22.80 | 3,571,900 |
|
Feb 11, 2026
|
24.20 | 24.58 | 22.98 | 23.33 | 23.33 | 4,240,300 |
|
Feb 10, 2026
|
24.78 | 24.95 | 24.38 | 24.49 | 24.49 | 2,049,200 |
|
Feb 9, 2026
|
24.53 | 24.70 | 23.93 | 24.52 | 24.52 | 2,074,500 |
|
Feb 6, 2026
|
24.60 | 24.99 | 24.33 | 24.67 | 24.67 | 3,071,500 |
|
Feb 5, 2026
|
24.64 | 25.32 | 24.20 | 24.31 | 24.31 | 2,380,400 |
|
Feb 4, 2026
|
24.04 | 24.91 | 23.84 | 24.73 | 24.73 | 3,964,900 |
|
Feb 3, 2026
|
25.36 | 25.57 | 23.70 | 24.29 | 24.29 | 6,464,600 |
|
Feb 2, 2026
|
25.51 | 25.88 | 25.23 | 25.88 | 25.88 | 2,312,400 |
|
Jan 30, 2026
|
25.43 | 25.80 | 25.19 | 25.35 | 25.35 | 2,624,800 |
|
Jan 29, 2026
|
26.09 | 26.09 | 25.15 | 25.49 | 25.49 | 3,649,300 |
|
Jan 28, 2026
|
26.69 | 26.85 | 26.33 | 26.47 | 26.47 | 2,033,300 |
|
Jan 27, 2026
|
26.93 | 26.99 | 26.25 | 26.56 | 26.56 | 1,425,300 |
|
Jan 26, 2026
|
26.58 | 26.98 | 26.38 | 26.88 | 26.88 | 2,193,100 |
|
Jan 23, 2026
|
26.65 | 27.16 | 26.34 | 26.48 | 26.48 | 1,499,700 |
|
Jan 22, 2026
|
26.06 | 26.64 | 25.95 | 26.64 | 26.64 | 2,113,300 |
|
Jan 21, 2026
|
25.85 | 26.41 | 25.78 | 26.02 | 26.02 | 2,274,500 |
|
Jan 20, 2026
|
25.77 | 26.33 | 25.74 | 25.88 | 25.88 | 3,765,200 |
|
Jan 16, 2026
|
26.65 | 26.67 | 25.83 | 25.85 | 25.85 | 2,831,900 |
|
Jan 15, 2026
|
27.10 | 27.18 | 26.51 | 26.57 | 26.57 | 4,225,100 |
|
Jan 14, 2026
|
28.02 | 28.20 | 27.02 | 27.28 | 27.28 | 3,919,500 |
|
Jan 13, 2026
|
29.55 | 29.80 | 28.02 | 28.19 | 28.19 | 4,044,600 |
|
Jan 12, 2026
|
29.73 | 29.84 | 29.28 | 29.58 | 29.58 | 2,446,300 |
|
Jan 9, 2026
|
29.50 | 29.86 | 29.42 | 29.71 | 29.71 | 2,012,800 |
|
Jan 8, 2026
|
29.93 | 30.13 | 29.42 | 29.57 | 29.57 | 2,252,700 |
|
Jan 7, 2026
|
29.30 | 30.12 | 29.07 | 30.01 | 30.01 | 2,568,400 |
|
Jan 6, 2026
|
28.42 | 29.22 | 28.32 | 29.13 | 29.13 | 2,633,300 |
|
Jan 5, 2026
|
28.50 | 28.87 | 28.50 | 28.54 | 28.54 | 1,970,600 |
|
Jan 2, 2026
|
29.91 | 29.95 | 28.75 | 28.83 | 28.83 | 2,381,600 |
|
Dec 31, 2025
|
30.40 | 30.50 | 29.83 | 29.91 | 29.91 | 1,576,700 |
|
Dec 30, 2025
|
30.45 | 30.66 | 30.33 | 30.41 | 30.41 | 1,601,600 |
|
Dec 29, 2025
|
30.08 | 30.65 | 29.93 | 30.63 | 30.63 | 2,114,100 |
|
Dec 26, 2025
|
29.78 | 30.10 | 29.68 | 30.08 | 30.08 | 1,088,600 |
|
Dec 24, 2025
|
29.70 | 29.85 | 29.42 | 29.80 | 29.80 | 908,200 |
|
Dec 23, 2025
|
30.04 | 30.20 | 29.58 | 29.76 | 29.76 | 1,798,200 |
|
Dec 22, 2025
|
30.38 | 30.69 | 30.08 | 30.14 | 30.14 | 1,814,500 |
|
Dec 19, 2025
|
30.12 | 30.58 | 30.05 | 30.44 | 30.44 | 3,375,300 |
|
Dec 18, 2025
|
30.17 | 30.35 | 29.93 | 30.23 | 30.23 | 1,684,800 |
|
Dec 17, 2025
|
29.96 | 30.49 | 29.72 | 30.18 | 30.18 | 2,172,300 |
|
Dec 16, 2025
|
29.61 | 30.14 | 29.55 | 30.01 | 30.01 | 2,002,200 |
|
Dec 15, 2025
|
30.00 | 30.43 | 29.64 | 29.71 | 29.71 | 2,285,500 |
|
Dec 12, 2025
|
30.00 | 30.38 | 29.99 | 30.13 | 30.13 | 1,802,900 |
|
Dec 11, 2025
|
30.36 | 30.65 | 30.08 | 30.19 | 30.19 | 1,962,200 |
|
Dec 10, 2025
|
30.94 | 31.10 | 30.33 | 30.39 | 30.39 | 2,105,400 |
|
Dec 9, 2025
|
31.20 | 31.51 | 31.03 | 31.28 | 31.28 | 2,111,900 |
|
Dec 8, 2025
|
31.50 | 31.82 | 31.18 | 31.25 | 31.25 | 2,331,000 |
|
Dec 5, 2025
|
31.70 | 31.92 | 31.04 | 31.62 | 31.62 | 2,287,600 |
|
Dec 4, 2025
|
32.41 | 32.65 | 31.56 | 31.81 | 31.81 | 2,689,600 |
|
Dec 3, 2025
|
29.22 | 32.76 | 29.20 | 32.18 | 32.18 | 6,984,600 |
|
Dec 2, 2025
|
29.48 | 30.91 | 29.48 | 30.17 | 30.17 | 4,045,500 |
|
Dec 1, 2025
|
29.15 | 29.88 | 28.77 | 29.36 | 29.36 | 2,492,400 |
|
Nov 28, 2025
|
29.70 | 29.81 | 29.41 | 29.54 | 29.54 | 1,273,400 |
|
Nov 26, 2025
|
29.88 | 30.37 | 29.68 | 29.68 | 29.68 | 2,139,100 |
|
Nov 25, 2025
|
30.09 | 30.45 | 29.88 | 30.00 | 30.00 | 1,624,500 |
|
Nov 24, 2025
|
30.18 | 30.42 | 29.94 | 30.05 | 30.05 | 2,013,000 |
|
Nov 21, 2025
|
29.02 | 30.38 | 28.70 | 30.30 | 30.30 | 2,261,400 |
|
Nov 20, 2025
|
29.99 | 30.00 | 28.93 | 28.98 | 28.98 | 2,260,900 |
|
Nov 19, 2025
|
29.59 | 29.67 | 28.93 | 29.17 | 29.17 | 2,721,600 |
|
Nov 18, 2025
|
30.65 | 30.77 | 29.20 | 29.63 | 29.63 | 3,094,700 |
|
Nov 17, 2025
|
31.90 | 32.45 | 30.72 | 30.75 | 30.75 | 2,678,100 |
|
Nov 14, 2025
|
31.88 | 32.08 | 31.54 | 32.01 | 32.01 | 1,791,400 |
|
Nov 13, 2025
|
31.95 | 32.33 | 31.83 | 31.99 | 31.99 | 1,192,800 |
|
Nov 12, 2025
|
32.49 | 32.61 | 31.95 | 31.96 | 31.96 | 3,724,200 |
|
Nov 11, 2025
|
31.99 | 32.26 | 31.81 | 32.11 | 32.11 | 1,030,600 |
|
Nov 10, 2025
|
31.35 | 32.15 | 31.27 | 31.95 | 31.95 | 1,595,600 |
|
Nov 7, 2025
|
31.10 | 31.58 | 30.92 | 31.35 | 31.35 | 1,677,900 |
|
Nov 6, 2025
|
31.16 | 31.39 | 30.91 | 31.11 | 31.11 | 1,384,300 |
|
Nov 5, 2025
|
31.69 | 31.75 | 31.11 | 31.37 | 31.37 | 1,689,400 |
|
Nov 4, 2025
|
32.20 | 32.20 | 31.31 | 31.52 | 31.52 | 1,368,400 |
|
Nov 3, 2025
|
32.10 | 32.23 | 31.81 | 32.23 | 32.23 | 1,407,800 |
|
Oct 31, 2025
|
31.72 | 32.18 | 31.63 | 32.09 | 32.09 | 1,387,700 |
|
Oct 30, 2025
|
31.57 | 32.02 | 31.37 | 31.85 | 31.85 | 2,076,400 |
|
Oct 29, 2025
|
32.41 | 32.50 | 31.29 | 31.67 | 31.67 | 3,029,000 |
|
Oct 28, 2025
|
32.63 | 32.92 | 32.49 | 32.64 | 32.64 | 1,672,300 |
|
Oct 27, 2025
|
33.14 | 33.22 | 32.68 | 32.69 | 32.69 | 1,327,300 |
|
Oct 24, 2025
|
33.53 | 33.65 | 33.06 | 33.15 | 33.15 | 1,298,200 |
|
Oct 23, 2025
|
33.34 | 33.49 | 33.11 | 33.28 | 33.28 | 1,368,900 |
|
Oct 22, 2025
|
33.44 | 33.88 | 33.29 | 33.49 | 33.49 | 1,368,100 |
|
Oct 21, 2025
|
33.09 | 33.58 | 33.01 | 33.53 | 33.53 | 1,253,500 |
|
Oct 20, 2025
|
32.66 | 33.11 | 32.53 | 33.08 | 33.08 | 1,662,700 |
|
Oct 17, 2025
|
32.51 | 32.80 | 32.38 | 32.63 | 32.63 | 1,060,200 |
|
Oct 16, 2025
|
32.79 | 33.04 | 32.30 | 32.48 | 32.48 | 1,228,900 |
|
Oct 15, 2025
|
32.69 | 33.03 | 32.60 | 32.73 | 32.73 | 1,372,200 |
|
Oct 14, 2025
|
32.61 | 32.81 | 32.40 | 32.65 | 32.65 | 1,080,200 |
|
Oct 13, 2025
|
32.83 | 32.99 | 32.49 | 32.75 | 32.75 | 1,662,200 |
|
Oct 10, 2025
|
33.10 | 33.30 | 32.74 | 32.94 | 32.94 | 1,762,400 |
|
Oct 9, 2025
|
33.10 | 33.26 | 32.84 | 33.03 | 33.03 | 1,080,100 |
|
Oct 8, 2025
|
32.87 | 33.37 | 32.81 | 33.04 | 33.04 | 1,894,300 |
|
Oct 7, 2025
|
33.26 | 33.50 | 32.58 | 32.78 | 32.78 | 2,590,400 |
|
Oct 6, 2025
|
32.18 | 33.16 | 31.92 | 33.07 | 33.07 | 2,309,600 |
|
Oct 3, 2025
|
32.48 | 32.67 | 32.15 | 32.15 | 32.15 | 1,465,100 |
|
Oct 2, 2025
|
32.02 | 32.50 | 31.90 | 32.50 | 32.50 | 1,207,000 |
|
Oct 1, 2025
|
32.27 | 32.72 | 31.89 | 32.08 | 32.08 | 2,008,100 |
|
Sep 30, 2025
|
32.21 | 32.57 | 31.99 | 32.27 | 32.27 | 1,401,900 |
|
Sep 29, 2025
|
32.30 | 32.49 | 32.15 | 32.29 | 32.29 | 1,293,200 |
|
Sep 26, 2025
|
32.24 | 32.44 | 32.00 | 32.37 | 32.37 | 1,353,900 |
|
Sep 25, 2025
|
32.29 | 32.32 | 31.93 | 32.30 | 32.30 | 1,343,600 |
|
Sep 24, 2025
|
32.38 | 32.75 | 32.26 | 32.32 | 32.32 | 1,785,400 |
|
Sep 23, 2025
|
32.42 | 32.73 | 32.12 | 32.37 | 32.37 | 2,428,500 |
|
Sep 22, 2025
|
32.00 | 32.74 | 31.85 | 32.41 | 32.41 | 2,002,500 |
|
Sep 19, 2025
|
32.23 | 32.35 | 32.08 | 32.17 | 32.17 | 3,327,900 |
|
Sep 18, 2025
|
32.43 | 32.68 | 32.17 | 32.30 | 32.30 | 1,782,100 |
|
Sep 17, 2025
|
32.69 | 33.01 | 32.56 | 32.74 | 32.74 | 1,855,400 |
|
Sep 16, 2025
|
32.50 | 32.66 | 32.31 | 32.52 | 32.52 | 1,313,300 |
|
Sep 15, 2025
|
32.46 | 32.72 | 32.30 | 32.51 | 32.51 | 1,301,100 |
|
Sep 12, 2025
|
32.68 | 32.84 | 32.39 | 32.46 | 32.46 | 1,475,300 |
|
Sep 11, 2025
|
32.87 | 33.10 | 32.49 | 33.00 | 33.00 | 1,313,600 |
|
Sep 10, 2025
|
33.60 | 33.60 | 32.58 | 32.70 | 32.70 | 2,148,500 |
|
Sep 9, 2025
|
33.14 | 33.56 | 32.80 | 33.55 | 33.55 | 2,447,800 |
|
Sep 8, 2025
|
32.74 | 33.21 | 32.54 | 33.11 | 33.11 | 2,121,700 |
|
Sep 5, 2025
|
32.74 | 33.09 | 32.37 | 32.77 | 32.77 | 1,628,400 |
