NYSE - Delayed Quote
USD
BellRing Brands, Inc. (BRBR)
10.39
-0.01
(-0.10%)
At close: September 4 at 4:00:02 PM EDT
10.39
0.00
(0.00%)
After hours: September 4 at 7:55:51 PM EDT
Trade BRBR 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
|
10.34 | 10.49 | 10.25 | 10.39 | 10.39 | 2,087,800 |
|
Sep 3, 2026
|
10.72 | 11.09 | 10.39 | 10.40 | 10.40 | 2,368,700 |
|
Sep 2, 2026
|
10.37 | 10.91 | 10.37 | 10.72 | 10.72 | 2,348,000 |
|
Sep 1, 2026
|
10.94 | 10.99 | 10.27 | 10.31 | 10.31 | 3,973,500 |
|
Aug 31, 2026
|
10.53 | 10.93 | 10.48 | 10.77 | 10.77 | 4,703,700 |
|
Aug 28, 2026
|
10.41 | 10.85 | 10.31 | 10.69 | 10.69 | 2,600,700 |
|
Aug 27, 2026
|
10.60 | 10.63 | 10.23 | 10.26 | 10.26 | 2,865,600 |
|
Aug 26, 2026
|
10.65 | 11.01 | 10.64 | 10.79 | 10.79 | 2,595,600 |
|
Aug 25, 2026
|
10.80 | 10.83 | 10.48 | 10.76 | 10.76 | 2,226,800 |
|
Aug 24, 2026
|
10.21 | 10.91 | 10.21 | 10.85 | 10.85 | 2,738,700 |
|
Aug 21, 2026
|
10.40 | 10.61 | 10.16 | 10.19 | 10.19 | 2,022,200 |
|
Aug 20, 2026
|
10.68 | 10.99 | 10.43 | 10.45 | 10.45 | 1,977,000 |
|
Aug 19, 2026
|
10.31 | 11.02 | 10.28 | 10.73 | 10.73 | 2,964,100 |
|
Aug 18, 2026
|
10.38 | 10.63 | 10.25 | 10.38 | 10.38 | 3,309,100 |
|
Aug 17, 2026
|
10.63 | 10.69 | 10.09 | 10.18 | 10.18 | 3,828,700 |
|
Aug 14, 2026
|
11.00 | 11.16 | 10.67 | 10.75 | 10.75 | 2,377,300 |
|
Aug 13, 2026
|
10.94 | 11.20 | 10.74 | 10.99 | 10.99 | 2,778,200 |
|
Aug 12, 2026
|
11.28 | 11.59 | 10.67 | 10.85 | 10.85 | 3,150,900 |
|
Aug 11, 2026
|
11.27 | 11.59 | 11.25 | 11.55 | 11.55 | 3,521,300 |
|
Aug 10, 2026
|
11.68 | 11.74 | 11.24 | 11.38 | 11.38 | 4,204,800 |
|
Aug 7, 2026
|
12.23 | 12.23 | 11.51 | 11.56 | 11.56 | 3,412,800 |
|
Aug 6, 2026
|
12.62 | 12.75 | 11.59 | 12.11 | 12.11 | 4,190,100 |
|
Aug 5, 2026
|
12.69 | 13.03 | 12.22 | 12.61 | 12.61 | 6,102,500 |
|
Aug 4, 2026
|
10.55 | 12.76 | 10.16 | 12.75 | 12.75 | 11,995,200 |
|
Aug 3, 2026
|
12.50 | 13.20 | 12.50 | 12.95 | 12.95 | 6,352,600 |
|
Jul 31, 2026
|
12.95 | 13.15 | 12.21 | 12.39 | 12.39 | 3,267,100 |
|
Jul 30, 2026
|
12.89 | 13.45 | 12.61 | 13.15 | 13.15 | 2,964,000 |
|
Jul 29, 2026
|
13.47 | 13.64 | 13.05 | 13.29 | 13.29 | 5,079,700 |
|
Jul 28, 2026
|
13.88 | 14.18 | 13.52 | 13.66 | 13.66 | 3,650,700 |
|
Jul 27, 2026
|
12.76 | 13.58 | 12.76 | 13.07 | 13.07 | 4,037,100 |
|
Jul 24, 2026
|
12.97 | 13.41 | 12.94 | 12.95 | 12.95 | 3,386,700 |
|
Jul 23, 2026
|
12.71 | 12.91 | 12.30 | 12.90 | 12.90 | 3,739,500 |
|
Jul 22, 2026
|
13.03 | 13.08 | 12.45 | 12.78 | 12.78 | 4,558,300 |
|
Jul 21, 2026
|
12.02 | 12.85 | 12.02 | 12.66 | 12.66 | 2,997,500 |
|
Jul 20, 2026
|
12.02 | 12.23 | 11.80 | 12.15 | 12.15 | 2,698,100 |
|
Jul 17, 2026
|
12.00 | 12.76 | 11.80 | 12.12 | 12.12 | 4,161,600 |
|
Jul 16, 2026
|
12.33 | 12.51 | 11.95 | 11.99 | 11.99 | 3,053,600 |
|
Jul 15, 2026
|
12.00 | 12.60 | 11.98 | 12.09 | 12.09 | 2,525,000 |
|
Jul 14, 2026
|
12.58 | 12.58 | 12.00 | 12.10 | 12.10 | 3,529,900 |
|
Jul 13, 2026
|
12.29 | 12.80 | 12.29 | 12.75 | 12.75 | 4,167,800 |
|
Jul 10, 2026
|
12.38 | 12.68 | 12.11 | 12.48 | 12.48 | 3,893,100 |
|
Jul 9, 2026
|
13.23 | 13.30 | 11.94 | 12.15 | 12.15 | 7,529,900 |
|
Jul 8, 2026
|
13.80 | 13.83 | 13.14 | 13.18 | 13.18 | 4,198,600 |
|
Jul 7, 2026
|
13.33 | 14.29 | 13.33 | 13.94 | 13.94 | 7,439,000 |
|
Jul 6, 2026
|
13.52 | 13.69 | 12.80 | 13.45 | 13.45 | 5,145,400 |
|
Jul 2, 2026
|
13.25 | 14.05 | 13.25 | 13.86 | 13.86 | 4,471,300 |
|
Jul 1, 2026
|
12.94 | 13.48 | 12.78 | 13.35 | 13.35 | 4,567,800 |
|
Jun 30, 2026
|
12.34 | 12.99 | 12.24 | 12.94 | 12.94 | 4,495,300 |
|
Jun 29, 2026
|
11.65 | 12.42 | 11.30 | 12.38 | 12.38 | 7,137,000 |
|
Jun 26, 2026
|
11.35 | 11.66 | 11.11 | 11.55 | 11.55 | 21,555,500 |
|
Jun 25, 2026
|
11.69 | 11.91 | 11.35 | 11.39 | 11.39 | 5,367,800 |
|
Jun 24, 2026
|
11.37 | 12.55 | 11.19 | 11.91 | 11.91 | 8,609,200 |
|
Jun 23, 2026
|
10.21 | 11.44 | 10.18 | 11.27 | 11.27 | 10,436,200 |
|
Jun 22, 2026
|
9.51 | 10.26 | 9.26 | 10.17 | 10.17 | 7,101,900 |
|
Jun 18, 2026
|
9.23 | 9.76 | 8.94 | 9.46 | 9.46 | 18,198,600 |
|
Jun 17, 2026
|
8.78 | 9.43 | 8.78 | 9.07 | 9.07 | 5,410,100 |
|
Jun 16, 2026
|
8.89 | 9.11 | 8.47 | 8.83 | 8.83 | 4,876,400 |
|
Jun 15, 2026
|
8.81 | 9.05 | 8.61 | 8.86 | 8.86 | 4,855,500 |
|
Jun 12, 2026
|
8.97 | 9.05 | 8.60 | 8.81 | 8.81 | 4,622,500 |
|
Jun 11, 2026
|
8.48 | 8.92 | 8.24 | 8.91 | 8.91 | 5,211,800 |
|
Jun 10, 2026
|
8.43 | 8.69 | 8.23 | 8.63 | 8.63 | 4,476,200 |
|
Jun 9, 2026
|
7.90 | 8.46 | 7.89 | 8.43 | 8.43 | 6,599,400 |
|
Jun 8, 2026
|
8.45 | 8.53 | 7.82 | 7.90 | 7.90 | 7,477,100 |
|
Jun 5, 2026
|
8.77 | 9.20 | 8.64 | 8.77 | 8.77 | 3,100,000 |
|
Jun 4, 2026
|
9.11 | 9.23 | 8.56 | 8.69 | 8.69 | 3,858,500 |
|
Jun 3, 2026
|
8.90 | 8.97 | 8.57 | 8.86 | 8.86 | 4,090,500 |
|
Jun 2, 2026
|
9.06 | 9.42 | 8.88 | 9.04 | 9.04 | 4,631,900 |
|
Jun 1, 2026
|
8.31 | 9.12 | 8.10 | 9.06 | 9.06 | 6,595,800 |
|
May 29, 2026
|
8.67 | 8.67 | 8.30 | 8.36 | 8.36 | 4,108,500 |
|
May 28, 2026
|
8.60 | 8.70 | 8.40 | 8.66 | 8.66 | 3,743,300 |
|
May 27, 2026
|
8.69 | 9.18 | 8.53 | 8.59 | 8.59 | 5,572,500 |
|
May 26, 2026
|
8.78 | 8.91 | 8.59 | 8.60 | 8.60 | 3,667,500 |
|
May 22, 2026
|
8.96 | 9.23 | 8.84 | 8.91 | 8.91 | 3,252,900 |
|
May 21, 2026
|
8.88 | 9.10 | 8.54 | 9.05 | 9.05 | 3,749,200 |
|
May 20, 2026
|
8.85 | 9.11 | 8.53 | 8.97 | 8.97 | 3,251,900 |
|
May 19, 2026
|
9.41 | 9.56 | 8.85 | 8.89 | 8.89 | 5,659,600 |
|
May 18, 2026
|
9.55 | 9.67 | 9.23 | 9.26 | 9.26 | 3,823,400 |
|
May 15, 2026
|
9.41 | 9.73 | 9.08 | 9.69 | 9.69 | 4,950,800 |
|
May 14, 2026
|
9.41 | 9.66 | 9.07 | 9.15 | 9.15 | 3,356,000 |
|
May 13, 2026
|
9.40 | 9.51 | 9.00 | 9.25 | 9.25 | 5,602,300 |
|
May 12, 2026
|
9.44 | 9.79 | 9.32 | 9.48 | 9.48 | 3,791,300 |
|
May 11, 2026
|
10.27 | 10.36 | 9.27 | 9.40 | 9.40 | 5,246,200 |
|
May 8, 2026
|
10.27 | 10.77 | 10.14 | 10.31 | 10.31 | 6,097,700 |
|
May 7, 2026
|
11.00 | 11.44 | 10.38 | 10.46 | 10.46 | 6,850,800 |
|
May 6, 2026
|
10.20 | 11.20 | 9.59 | 11.10 | 11.10 | 11,360,100 |
|
May 5, 2026
|
11.53 | 11.93 | 9.22 | 10.63 | 10.63 | 26,688,400 |
|
May 4, 2026
|
17.80 | 18.32 | 17.15 | 17.36 | 17.36 | 6,180,800 |
|
May 1, 2026
|
18.00 | 18.43 | 17.15 | 17.20 | 17.20 | 3,838,000 |
|
Apr 30, 2026
|
17.36 | 17.92 | 17.07 | 17.80 | 17.80 | 3,370,400 |
|
Apr 29, 2026
|
16.84 | 17.59 | 16.77 | 17.54 | 17.54 | 3,855,200 |
|
Apr 28, 2026
|
17.00 | 17.46 | 16.75 | 16.93 | 16.93 | 2,512,200 |
|
Apr 27, 2026
|
16.79 | 17.25 | 16.43 | 16.85 | 16.85 | 4,104,300 |
|
Apr 24, 2026
|
16.38 | 16.67 | 15.96 | 16.20 | 16.20 | 1,877,100 |
|
Apr 23, 2026
|
16.26 | 16.50 | 16.08 | 16.30 | 16.30 | 2,548,500 |
|
Apr 22, 2026
|
16.49 | 16.79 | 16.14 | 16.51 | 16.51 | 2,299,300 |
|
Apr 21, 2026
|
16.48 | 17.18 | 16.31 | 16.45 | 16.45 | 2,785,900 |
|
Apr 20, 2026
|
16.03 | 16.63 | 15.84 | 16.48 | 16.48 | 2,816,800 |
|
Apr 17, 2026
|
16.32 | 17.06 | 15.96 | 16.14 | 16.14 | 2,896,700 |
|
Apr 16, 2026
|
15.98 | 16.32 | 15.91 | 16.23 | 16.23 | 1,987,200 |
|
Apr 15, 2026
|
15.65 | 16.32 | 15.50 | 15.95 | 15.95 | 3,727,000 |
|
Apr 14, 2026
|
15.12 | 15.60 | 15.12 | 15.47 | 15.47 | 2,432,700 |
|
Apr 13, 2026
|
14.94 | 15.35 | 14.78 | 15.11 | 15.11 | 3,243,000 |
|
Apr 10, 2026
|
15.37 | 15.50 | 14.19 | 15.01 | 15.01 | 5,079,500 |
|
Apr 9, 2026
|
15.38 | 15.99 | 15.24 | 15.40 | 15.40 | 3,092,800 |
|
Apr 8, 2026
|
16.11 | 16.36 | 15.59 | 15.73 | 15.73 | 2,704,300 |
|
Apr 7, 2026
|
15.61 | 16.08 | 15.41 | 15.66 | 15.66 | 2,351,700 |
|
Apr 6, 2026
|
16.68 | 17.13 | 15.70 | 15.73 | 15.73 | 2,657,600 |
|
Apr 2, 2026
|
15.52 | 16.64 | 15.22 | 16.62 | 16.62 | 3,381,900 |
|
Apr 1, 2026
|
16.06 | 16.09 | 15.61 | 15.64 | 15.64 | 3,641,300 |
|
Mar 31, 2026
|
16.02 | 16.49 | 15.65 | 16.09 | 16.09 | 4,000,800 |
|
Mar 30, 2026
|
15.32 | 16.22 | 15.30 | 16.14 | 16.14 | 4,230,900 |
|
Mar 27, 2026
|
15.02 | 15.45 | 14.43 | 15.35 | 15.35 | 4,874,000 |
|
Mar 26, 2026
|
15.03 | 15.40 | 14.71 | 15.14 | 15.14 | 4,655,200 |
|
Mar 25, 2026
|
16.15 | 16.40 | 15.30 | 15.50 | 15.50 | 4,202,800 |
|
Mar 24, 2026
|
16.55 | 16.62 | 15.82 | 15.88 | 15.88 | 3,356,000 |
|
Mar 23, 2026
|
17.64 | 17.74 | 16.32 | 16.61 | 16.61 | 3,580,600 |
|
Mar 20, 2026
|
17.30 | 17.50 | 16.79 | 17.22 | 17.22 | 5,512,700 |
|
Mar 19, 2026
|
17.19 | 17.63 | 17.08 | 17.34 | 17.34 | 3,467,400 |
|
Mar 18, 2026
|
18.18 | 18.53 | 17.37 | 17.39 | 17.39 | 4,389,700 |
|
Mar 17, 2026
|
18.64 | 19.11 | 18.45 | 18.51 | 18.51 | 4,367,000 |
|
Mar 16, 2026
|
17.50 | 18.71 | 17.16 | 18.68 | 18.68 | 6,009,700 |
|
Mar 13, 2026
|
16.82 | 17.01 | 16.35 | 16.83 | 16.83 | 2,675,900 |
|
Mar 12, 2026
|
17.52 | 18.08 | 16.67 | 16.73 | 16.73 | 2,962,500 |
|
Mar 11, 2026
|
17.18 | 17.83 | 16.74 | 17.62 | 17.62 | 3,206,600 |
|
Mar 10, 2026
|
16.67 | 17.24 | 15.97 | 17.09 | 17.09 | 4,231,900 |
|
Mar 9, 2026
|
17.04 | 17.16 | 16.05 | 16.46 | 16.46 | 4,053,600 |
|
Mar 6, 2026
|
16.84 | 17.58 | 16.65 | 17.39 | 17.39 | 3,332,100 |
|
Mar 5, 2026
|
17.42 | 17.94 | 16.91 | 16.98 | 16.98 | 3,063,000 |
|
Mar 4, 2026
|
17.50 | 17.76 | 17.05 | 17.52 | 17.52 | 2,221,700 |
|
Mar 3, 2026
|
17.88 | 17.95 | 16.92 | 17.73 | 17.73 | 2,692,200 |
|
Mar 2, 2026
|
18.00 | 18.38 | 17.53 | 18.15 | 18.15 | 2,698,200 |
|
Feb 27, 2026
|
18.43 | 18.69 | 17.80 | 18.39 | 18.39 | 2,897,200 |
|
Feb 26, 2026
|
18.20 | 18.88 | 18.18 | 18.84 | 18.84 | 2,419,600 |
|
Feb 25, 2026
|
18.24 | 18.42 | 17.45 | 18.06 | 18.06 | 2,662,100 |
|
Feb 24, 2026
|
17.62 | 18.42 | 17.51 | 18.34 | 18.34 | 3,156,600 |
|
Feb 23, 2026
|
18.72 | 19.29 | 17.91 | 17.94 | 17.94 | 3,040,700 |
|
Feb 20, 2026
|
18.91 | 19.46 | 18.57 | 19.04 | 19.04 | 3,853,400 |
|
Feb 19, 2026
|
18.50 | 19.02 | 17.79 | 18.98 | 18.98 | 4,143,100 |
|
Feb 18, 2026
|
18.09 | 18.90 | 17.91 | 18.52 | 18.52 | 3,821,200 |
|
Feb 17, 2026
|
18.18 | 18.68 | 17.50 | 18.08 | 18.08 | 4,183,900 |
|
Feb 13, 2026
|
17.75 | 18.22 | 17.20 | 17.87 | 17.87 | 3,408,200 |
|
Feb 12, 2026
|
17.43 | 17.89 | 17.09 | 17.62 | 17.62 | 3,186,800 |
|
Feb 11, 2026
|
18.00 | 18.34 | 17.55 | 17.59 | 17.59 | 3,746,900 |
|
Feb 10, 2026
|
18.90 | 19.26 | 18.12 | 18.16 | 18.16 | 4,948,300 |
|
Feb 9, 2026
|
19.69 | 19.69 | 18.75 | 18.77 | 18.77 | 5,862,400 |
|
Feb 6, 2026
|
19.64 | 20.22 | 19.35 | 19.52 | 19.52 | 4,966,900 |
|
Feb 5, 2026
|
21.05 | 21.63 | 19.45 | 19.48 | 19.48 | 5,600,300 |
|
Feb 4, 2026
|
21.00 | 22.72 | 20.34 | 21.11 | 21.11 | 7,527,200 |
|
Feb 3, 2026
|
23.45 | 23.85 | 20.12 | 20.88 | 20.88 | 9,835,200 |
|
Feb 2, 2026
|
25.06 | 25.06 | 24.13 | 24.39 | 24.39 | 4,678,400 |
|
Jan 30, 2026
|
25.55 | 25.75 | 24.43 | 24.87 | 24.87 | 3,644,700 |
|
Jan 29, 2026
|
25.26 | 25.60 | 24.75 | 25.04 | 25.04 | 3,137,500 |
|
Jan 28, 2026
|
26.04 | 26.07 | 24.69 | 24.78 | 24.78 | 3,888,900 |
|
Jan 27, 2026
|
25.55 | 26.69 | 25.49 | 26.07 | 26.07 | 3,909,400 |
|
Jan 26, 2026
|
27.11 | 27.11 | 24.64 | 25.58 | 25.58 | 6,486,500 |
|
Jan 23, 2026
|
27.74 | 28.22 | 27.32 | 27.66 | 27.66 | 3,562,100 |
|
Jan 22, 2026
|
28.09 | 28.26 | 27.39 | 27.90 | 27.90 | 2,905,700 |
|
Jan 21, 2026
|
26.46 | 28.16 | 26.33 | 28.09 | 28.09 | 5,551,600 |
|
Jan 20, 2026
|
24.65 | 26.79 | 24.65 | 26.78 | 26.78 | 5,551,700 |
|
Jan 16, 2026
|
24.16 | 24.32 | 23.53 | 23.91 | 23.91 | 3,375,600 |
|
Jan 15, 2026
|
23.45 | 24.48 | 23.16 | 24.32 | 24.32 | 4,263,500 |
|
Jan 14, 2026
|
22.98 | 24.53 | 22.98 | 23.74 | 23.74 | 4,856,900 |
|
Jan 13, 2026
|
23.22 | 24.04 | 23.05 | 23.08 | 23.08 | 3,059,900 |
|
Jan 12, 2026
|
24.25 | 24.42 | 21.67 | 23.10 | 23.10 | 5,331,600 |
|
Jan 9, 2026
|
24.86 | 25.26 | 24.43 | 24.82 | 24.82 | 3,210,100 |
|
Jan 8, 2026
|
22.73 | 24.99 | 22.71 | 24.76 | 24.76 | 4,548,300 |
|
Jan 7, 2026
|
23.73 | 24.03 | 22.96 | 23.05 | 23.05 | 3,517,200 |
|
Jan 6, 2026
|
23.90 | 23.99 | 23.13 | 23.50 | 23.50 | 4,028,800 |
|
Jan 5, 2026
|
26.05 | 26.05 | 23.84 | 23.89 | 23.89 | 6,478,300 |
|
Jan 2, 2026
|
26.64 | 27.15 | 26.08 | 26.09 | 26.09 | 2,468,600 |
|
Dec 31, 2025
|
26.65 | 27.07 | 26.39 | 26.73 | 26.73 | 2,367,300 |
|
Dec 30, 2025
|
27.24 | 27.30 | 26.39 | 26.69 | 26.69 | 3,572,300 |
|
Dec 29, 2025
|
30.15 | 30.15 | 26.67 | 27.33 | 27.33 | 4,484,700 |
|
Dec 26, 2025
|
30.10 | 30.40 | 29.75 | 30.16 | 30.16 | 1,377,600 |
|
Dec 24, 2025
|
29.94 | 30.43 | 29.81 | 30.13 | 30.13 | 839,500 |
|
Dec 23, 2025
|
29.69 | 30.43 | 29.37 | 29.95 | 29.95 | 2,908,400 |
|
Dec 22, 2025
|
28.80 | 29.81 | 28.69 | 29.50 | 29.50 | 3,174,300 |
|
Dec 19, 2025
|
29.63 | 29.79 | 28.57 | 29.04 | 29.04 | 4,715,600 |
|
Dec 18, 2025
|
30.11 | 30.33 | 29.28 | 29.28 | 29.28 | 3,834,700 |
|
Dec 17, 2025
|
31.03 | 31.40 | 29.82 | 29.96 | 29.96 | 4,899,200 |
|
Dec 16, 2025
|
32.91 | 33.08 | 30.03 | 30.93 | 30.93 | 6,773,500 |
|
Dec 15, 2025
|
31.63 | 33.31 | 31.61 | 32.78 | 32.78 | 3,069,400 |
|
Dec 12, 2025
|
32.61 | 32.97 | 31.89 | 31.95 | 31.95 | 2,269,100 |
|
Dec 11, 2025
|
33.23 | 33.56 | 32.34 | 32.67 | 32.67 | 3,178,200 |
|
Dec 10, 2025
|
30.62 | 33.42 | 30.60 | 33.30 | 33.30 | 5,429,700 |
|
Dec 9, 2025
|
30.58 | 31.53 | 30.48 | 30.55 | 30.55 | 2,713,700 |
|
Dec 8, 2025
|
30.89 | 31.44 | 30.24 | 30.51 | 30.51 | 2,712,200 |
|
Dec 5, 2025
|
31.28 | 31.42 | 30.48 | 31.17 | 31.17 | 2,192,600 |
|
Dec 4, 2025
|
31.11 | 31.38 | 30.48 | 31.36 | 31.36 | 1,966,700 |
|
Dec 3, 2025
|
30.96 | 31.76 | 30.56 | 30.82 | 30.82 | 4,041,400 |
|
Dec 2, 2025
|
30.92 | 30.92 | 29.46 | 30.85 | 30.85 | 3,526,200 |
|
Dec 1, 2025
|
30.38 | 31.60 | 30.07 | 30.89 | 30.89 | 3,328,600 |
|
Nov 28, 2025
|
30.60 | 31.05 | 30.31 | 30.89 | 30.89 | 1,035,000 |
|
Nov 26, 2025
|
30.27 | 31.05 | 30.25 | 30.59 | 30.59 | 1,865,300 |
|
Nov 25, 2025
|
30.23 | 31.14 | 30.19 | 30.36 | 30.36 | 3,396,000 |
|
Nov 24, 2025
|
29.54 | 30.90 | 29.31 | 30.75 | 30.75 | 5,431,000 |
|
Nov 21, 2025
|
30.00 | 30.97 | 29.34 | 29.77 | 29.77 | 5,347,300 |
|
Nov 20, 2025
|
29.54 | 31.11 | 29.26 | 29.80 | 29.80 | 8,975,100 |
|
Nov 19, 2025
|
25.50 | 29.32 | 25.49 | 29.26 | 29.26 | 10,025,700 |
|
Nov 18, 2025
|
24.38 | 26.33 | 22.45 | 26.26 | 26.26 | 12,968,600 |
|
Nov 17, 2025
|
26.68 | 26.80 | 25.40 | 25.62 | 25.62 | 6,107,900 |
|
Nov 14, 2025
|
26.75 | 27.35 | 26.42 | 26.96 | 26.96 | 6,044,700 |
|
Nov 13, 2025
|
27.68 | 27.86 | 26.83 | 26.95 | 26.95 | 4,137,600 |
|
Nov 12, 2025
|
27.89 | 28.24 | 27.59 | 27.61 | 27.61 | 4,167,400 |
|
Nov 11, 2025
|
28.45 | 28.67 | 27.52 | 27.69 | 27.69 | 4,735,900 |
|
Nov 10, 2025
|
29.26 | 29.34 | 28.16 | 28.27 | 28.27 | 2,873,600 |
|
Nov 7, 2025
|
29.03 | 29.27 | 28.63 | 29.27 | 29.27 | 2,500,600 |
|
Nov 6, 2025
|
30.15 | 30.19 | 28.85 | 29.00 | 29.00 | 2,703,900 |
|
Nov 5, 2025
|
30.41 | 30.64 | 30.10 | 30.15 | 30.15 | 1,869,700 |
|
Nov 4, 2025
|
30.59 | 30.88 | 30.02 | 30.33 | 30.33 | 2,540,400 |
|
Nov 3, 2025
|
30.36 | 30.85 | 29.99 | 30.39 | 30.39 | 4,716,700 |
|
Oct 31, 2025
|
30.25 | 30.73 | 29.90 | 30.13 | 30.13 | 3,835,200 |
|
Oct 30, 2025
|
30.67 | 31.68 | 30.10 | 30.20 | 30.20 | 2,351,300 |
|
Oct 29, 2025
|
31.46 | 31.92 | 30.81 | 30.84 | 30.84 | 3,025,600 |
|
Oct 28, 2025
|
31.88 | 31.88 | 30.44 | 31.59 | 31.59 | 4,046,800 |
|
Oct 27, 2025
|
33.26 | 33.26 | 31.05 | 31.89 | 31.89 | 4,573,000 |
|
Oct 24, 2025
|
33.27 | 33.42 | 32.32 | 33.05 | 33.05 | 2,391,500 |
|
Oct 23, 2025
|
33.70 | 33.81 | 32.86 | 33.39 | 33.39 | 2,348,700 |
|
Oct 22, 2025
|
33.61 | 34.39 | 33.31 | 33.36 | 33.36 | 2,194,800 |
|
Oct 21, 2025
|
32.60 | 33.55 | 32.23 | 33.48 | 33.48 | 2,037,900 |
|
Oct 20, 2025
|
33.14 | 33.49 | 32.00 | 32.34 | 32.34 | 3,337,700 |
|
Oct 17, 2025
|
33.60 | 33.84 | 32.72 | 33.00 | 33.00 | 2,587,500 |
|
Oct 16, 2025
|
34.50 | 34.88 | 32.94 | 33.21 | 33.21 | 2,048,400 |
|
Oct 15, 2025
|
34.77 | 35.67 | 34.43 | 34.50 | 34.50 | 2,216,100 |
|
Oct 14, 2025
|
34.15 | 35.30 | 34.01 | 34.72 | 34.72 | 1,887,400 |
|
Oct 13, 2025
|
34.32 | 34.63 | 33.51 | 34.32 | 34.32 | 2,035,100 |
|
Oct 10, 2025
|
35.29 | 35.51 | 33.89 | 34.13 | 34.13 | 2,249,200 |
|
Oct 9, 2025
|
34.81 | 35.47 | 34.63 | 35.34 | 35.34 | 3,114,400 |
|
Oct 8, 2025
|
34.50 | 35.28 | 33.87 | 34.79 | 34.79 | 1,757,900 |
|
Oct 7, 2025
|
33.93 | 35.20 | 33.80 | 34.77 | 34.77 | 2,701,900 |
|
Oct 6, 2025
|
35.15 | 35.46 | 33.72 | 33.73 | 33.73 | 3,216,300 |
|
Oct 3, 2025
|
35.87 | 36.15 | 34.96 | 34.99 | 34.99 | 2,663,500 |
|
Oct 2, 2025
|
36.00 | 36.17 | 35.28 | 35.86 | 35.86 | 1,951,700 |
|
Oct 1, 2025
|
36.40 | 36.94 | 35.75 | 36.23 | 36.23 | 2,253,400 |
|
Sep 30, 2025
|
36.81 | 36.81 | 36.10 | 36.35 | 36.35 | 2,017,400 |
|
Sep 29, 2025
|
36.84 | 36.95 | 36.00 | 36.76 | 36.76 | 2,447,100 |
|
Sep 26, 2025
|
36.81 | 36.89 | 36.26 | 36.80 | 36.80 | 1,967,100 |
|
Sep 25, 2025
|
36.75 | 37.12 | 36.35 | 36.64 | 36.64 | 2,303,600 |
|
Sep 24, 2025
|
36.76 | 37.03 | 36.24 | 36.56 | 36.56 | 2,152,300 |
|
Sep 23, 2025
|
36.74 | 37.27 | 36.07 | 36.62 | 36.62 | 2,237,000 |
|
Sep 22, 2025
|
35.70 | 36.62 | 35.50 | 36.43 | 36.43 | 2,832,200 |
|
Sep 19, 2025
|
36.78 | 36.98 | 35.72 | 36.00 | 36.00 | 3,589,200 |
|
Sep 18, 2025
|
36.76 | 37.09 | 36.44 | 36.68 | 36.68 | 2,102,300 |
|
Sep 17, 2025
|
36.75 | 37.05 | 36.03 | 36.63 | 36.63 | 2,439,900 |
|
Sep 16, 2025
|
35.61 | 37.09 | 35.52 | 36.75 | 36.75 | 2,613,600 |
|
Sep 15, 2025
|
38.06 | 38.33 | 35.39 | 35.51 | 35.51 | 3,586,500 |
|
Sep 12, 2025
|
37.32 | 38.77 | 37.32 | 38.07 | 38.07 | 2,536,300 |
|
Sep 11, 2025
|
36.83 | 37.44 | 36.51 | 37.31 | 37.31 | 3,250,700 |
|
Sep 10, 2025
|
37.03 | 37.52 | 36.30 | 36.76 | 36.76 | 3,504,400 |
|
Sep 9, 2025
|
35.92 | 37.78 | 35.46 | 37.71 | 37.71 | 4,341,900 |
|
Sep 8, 2025
|
38.68 | 39.06 | 35.05 | 35.77 | 35.77 | 7,516,300 |
|
Sep 5, 2025
|
42.66 | 43.02 | 39.33 | 39.46 | 39.46 | 4,216,100 |
