NasdaqGS - Delayed Quote
USD
Braze, Inc. (BRZE)
45.79
-0.02
(-0.04%)
At close: November 6 at 4:00:01 PM EST
45.79
0.00
(0.00%)
After hours: November 6 at 5:31:58 PM EST
Trade Braze 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 6, 2026
|
45.82 | 45.88 | 45.74 | 45.79 | 45.79 | 9,208,000 |
|
Nov 5, 2026
|
46.07 | 46.20 | 45.75 | 45.81 | 45.81 | 8,965,600 |
|
Nov 4, 2026
|
45.78 | 46.15 | 45.76 | 46.10 | 46.10 | 8,150,600 |
|
Nov 3, 2026
|
45.72 | 45.84 | 45.68 | 45.79 | 45.79 | 4,117,100 |
|
Nov 2, 2026
|
45.80 | 45.88 | 45.61 | 45.67 | 45.67 | 5,661,600 |
|
Oct 30, 2026
|
45.82 | 45.83 | 45.69 | 45.75 | 45.75 | 7,504,900 |
|
Oct 29, 2026
|
45.75 | 45.87 | 45.71 | 45.80 | 45.80 | 6,819,200 |
|
Oct 28, 2026
|
45.81 | 45.90 | 45.67 | 45.78 | 45.78 | 12,020,700 |
|
Oct 27, 2026
|
45.85 | 45.87 | 45.77 | 45.78 | 45.78 | 6,568,900 |
|
Oct 26, 2026
|
45.84 | 45.87 | 45.76 | 45.84 | 45.84 | 6,255,100 |
|
Oct 23, 2026
|
45.86 | 45.91 | 45.79 | 45.88 | 45.88 | 6,356,400 |
|
Oct 22, 2026
|
45.77 | 45.94 | 45.69 | 45.86 | 45.86 | 9,166,200 |
|
Oct 21, 2026
|
45.52 | 45.82 | 45.44 | 45.68 | 45.68 | 19,207,200 |
|
Oct 20, 2026
|
45.53 | 45.61 | 45.26 | 45.57 | 45.57 | 64,612,000 |
|
Oct 19, 2026
|
29.34 | 30.17 | 29.18 | 30.04 | 30.04 | 1,081,800 |
|
Oct 16, 2026
|
30.65 | 31.00 | 28.45 | 29.34 | 29.34 | 1,921,200 |
|
Oct 15, 2026
|
28.00 | 30.61 | 27.87 | 30.38 | 30.38 | 2,186,200 |
|
Oct 14, 2026
|
28.61 | 28.87 | 28.02 | 28.25 | 28.25 | 1,158,000 |
|
Oct 13, 2026
|
29.00 | 29.75 | 28.86 | 28.93 | 28.93 | 1,353,700 |
|
Oct 12, 2026
|
29.37 | 29.65 | 28.81 | 29.06 | 29.06 | 2,144,400 |
|
Oct 9, 2026
|
28.72 | 29.38 | 28.63 | 29.06 | 29.06 | 1,455,200 |
|
Oct 8, 2026
|
28.46 | 28.84 | 27.59 | 28.46 | 28.46 | 2,805,800 |
|
Oct 7, 2026
|
26.16 | 29.18 | 26.16 | 28.46 | 28.46 | 4,044,900 |
|
Oct 6, 2026
|
26.74 | 26.89 | 26.19 | 26.34 | 26.34 | 1,705,400 |
|
Oct 5, 2026
|
25.77 | 26.78 | 25.59 | 26.61 | 26.61 | 1,686,500 |
|
Oct 2, 2026
|
25.82 | 26.23 | 25.29 | 25.42 | 25.42 | 1,488,600 |
|
Oct 1, 2026
|
26.29 | 26.55 | 24.91 | 25.65 | 25.65 | 2,511,400 |
|
Sep 30, 2026
|
23.46 | 25.62 | 23.17 | 25.10 | 25.10 | 2,883,100 |
|
Sep 29, 2026
|
23.15 | 23.34 | 22.31 | 23.15 | 23.15 | 1,785,700 |
|
Sep 28, 2026
|
23.74 | 23.83 | 22.27 | 23.17 | 23.17 | 2,729,300 |
|
Sep 25, 2026
|
24.58 | 24.78 | 24.17 | 24.37 | 24.37 | 1,277,000 |
|
Sep 24, 2026
|
25.80 | 26.30 | 24.47 | 24.67 | 24.67 | 1,366,500 |
|
Sep 23, 2026
|
25.81 | 26.15 | 25.47 | 25.87 | 25.87 | 1,818,200 |
|
Sep 22, 2026
|
26.00 | 26.23 | 24.85 | 25.52 | 25.52 | 2,165,800 |
|
Sep 21, 2026
|
24.70 | 25.41 | 24.01 | 25.40 | 25.40 | 1,855,000 |
|
Sep 18, 2026
|
24.95 | 24.95 | 24.25 | 24.43 | 24.43 | 2,315,000 |
|
Sep 17, 2026
|
24.70 | 25.25 | 24.23 | 24.93 | 24.93 | 1,723,900 |
|
Sep 16, 2026
|
24.88 | 25.56 | 24.78 | 24.87 | 24.87 | 1,943,800 |
|
Sep 15, 2026
|
24.88 | 25.97 | 24.88 | 25.42 | 25.42 | 1,551,400 |
|
Sep 14, 2026
|
24.70 | 25.63 | 24.00 | 25.60 | 25.60 | 2,827,400 |
|
Sep 11, 2026
|
24.22 | 24.72 | 23.42 | 23.94 | 23.94 | 3,504,700 |
|
Sep 10, 2026
|
23.48 | 24.50 | 23.38 | 24.26 | 24.26 | 3,589,300 |
|
Sep 9, 2026
|
26.18 | 26.26 | 23.59 | 23.73 | 23.73 | 10,084,300 |
|
Sep 8, 2026
|
31.58 | 31.58 | 29.67 | 30.31 | 30.31 | 6,649,200 |
|
Sep 4, 2026
|
32.53 | 32.87 | 31.34 | 31.96 | 31.96 | 2,066,700 |
|
Sep 3, 2026
|
33.98 | 34.56 | 32.96 | 33.25 | 33.25 | 2,293,900 |
|
Sep 2, 2026
|
32.99 | 33.83 | 32.76 | 32.94 | 32.94 | 1,307,400 |
|
Sep 1, 2026
|
33.81 | 34.08 | 32.38 | 32.78 | 32.78 | 2,034,800 |
|
Aug 31, 2026
|
34.03 | 34.79 | 33.85 | 34.04 | 34.04 | 2,197,100 |
|
Aug 28, 2026
|
34.06 | 35.02 | 33.90 | 34.53 | 34.53 | 1,868,900 |
|
Aug 27, 2026
|
31.89 | 34.09 | 31.69 | 34.09 | 34.09 | 3,149,700 |
|
Aug 26, 2026
|
29.95 | 30.93 | 29.72 | 30.81 | 30.81 | 1,800,300 |
|
Aug 25, 2026
|
30.69 | 31.85 | 30.38 | 30.80 | 30.80 | 2,821,600 |
|
Aug 24, 2026
|
30.70 | 31.90 | 30.70 | 31.44 | 31.44 | 6,207,400 |
|
Aug 21, 2026
|
30.54 | 31.43 | 29.89 | 31.06 | 31.06 | 3,315,000 |
|
Aug 20, 2026
|
30.70 | 31.30 | 30.17 | 30.71 | 30.71 | 4,322,600 |
|
Aug 19, 2026
|
28.73 | 30.79 | 28.73 | 30.65 | 30.65 | 2,421,300 |
|
Aug 18, 2026
|
28.20 | 29.45 | 27.88 | 29.12 | 29.12 | 3,332,700 |
|
Aug 17, 2026
|
28.44 | 28.66 | 27.76 | 27.95 | 27.95 | 1,390,900 |
|
Aug 14, 2026
|
30.00 | 30.24 | 28.74 | 28.93 | 28.93 | 1,771,700 |
|
Aug 13, 2026
|
27.73 | 30.08 | 27.42 | 29.87 | 29.87 | 2,830,400 |
|
Aug 12, 2026
|
27.49 | 28.23 | 27.24 | 27.68 | 27.68 | 1,376,900 |
|
Aug 11, 2026
|
28.75 | 29.56 | 28.08 | 28.22 | 28.22 | 1,494,200 |
|
Aug 10, 2026
|
26.14 | 28.77 | 26.14 | 28.75 | 28.75 | 2,337,300 |
|
Aug 7, 2026
|
26.38 | 27.13 | 26.15 | 26.54 | 26.54 | 1,915,200 |
|
Aug 6, 2026
|
24.84 | 26.08 | 24.49 | 25.71 | 25.71 | 1,895,800 |
|
Aug 5, 2026
|
26.77 | 26.80 | 26.02 | 26.22 | 26.22 | 2,157,800 |
|
Aug 4, 2026
|
25.54 | 26.47 | 25.43 | 26.41 | 26.41 | 1,323,300 |
|
Aug 3, 2026
|
25.72 | 26.40 | 25.27 | 25.69 | 25.69 | 1,380,300 |
|
Jul 31, 2026
|
24.62 | 25.53 | 24.57 | 24.92 | 24.92 | 3,906,600 |
|
Jul 30, 2026
|
25.78 | 26.01 | 24.27 | 25.06 | 25.06 | 1,642,900 |
|
Jul 29, 2026
|
25.03 | 26.85 | 25.03 | 26.83 | 26.83 | 2,592,600 |
|
Jul 28, 2026
|
23.92 | 25.48 | 23.69 | 25.11 | 25.11 | 2,161,100 |
|
Jul 27, 2026
|
22.53 | 24.39 | 22.42 | 23.51 | 23.51 | 2,359,000 |
|
Jul 24, 2026
|
21.98 | 22.36 | 21.44 | 21.76 | 21.76 | 1,291,100 |
|
Jul 23, 2026
|
22.94 | 23.06 | 20.93 | 21.22 | 21.22 | 3,016,200 |
|
Jul 22, 2026
|
23.87 | 23.91 | 22.06 | 22.50 | 22.50 | 2,588,800 |
|
Jul 21, 2026
|
25.67 | 26.65 | 24.25 | 24.28 | 24.28 | 2,447,200 |
|
Jul 20, 2026
|
26.01 | 26.78 | 25.67 | 26.19 | 26.19 | 3,208,200 |
|
Jul 17, 2026
|
25.72 | 26.68 | 25.50 | 26.50 | 26.50 | 2,154,000 |
|
Jul 16, 2026
|
26.21 | 26.77 | 25.85 | 26.21 | 26.21 | 1,658,600 |
|
Jul 15, 2026
|
26.58 | 27.00 | 25.83 | 26.21 | 26.21 | 1,704,500 |
|
Jul 14, 2026
|
25.00 | 27.03 | 24.67 | 26.19 | 26.19 | 1,642,200 |
|
Jul 13, 2026
|
25.59 | 27.00 | 25.35 | 26.60 | 26.60 | 3,419,700 |
|
Jul 10, 2026
|
25.43 | 25.90 | 24.75 | 25.13 | 25.13 | 3,078,200 |
|
Jul 9, 2026
|
22.78 | 24.88 | 22.55 | 24.84 | 24.84 | 1,832,300 |
|
Jul 8, 2026
|
23.80 | 24.41 | 23.55 | 23.80 | 23.80 | 4,605,800 |
|
Jul 7, 2026
|
24.78 | 25.36 | 24.40 | 24.40 | 24.40 | 1,385,200 |
|
Jul 6, 2026
|
23.36 | 24.40 | 23.27 | 24.15 | 24.15 | 1,919,000 |
|
Jul 2, 2026
|
22.88 | 23.88 | 22.75 | 23.81 | 23.81 | 2,026,300 |
|
Jul 1, 2026
|
22.64 | 23.24 | 22.52 | 22.93 | 22.93 | 1,634,100 |
|
Jun 30, 2026
|
20.79 | 21.79 | 20.58 | 21.69 | 21.69 | 2,342,000 |
|
Jun 29, 2026
|
21.54 | 21.82 | 20.90 | 20.97 | 20.97 | 1,725,700 |
|
Jun 26, 2026
|
20.00 | 21.10 | 19.90 | 21.02 | 21.02 | 4,718,300 |
|
Jun 25, 2026
|
19.00 | 20.02 | 18.65 | 19.57 | 19.57 | 2,158,600 |
|
Jun 24, 2026
|
19.26 | 20.16 | 19.20 | 19.48 | 19.48 | 2,134,700 |
|
Jun 23, 2026
|
19.73 | 19.79 | 18.98 | 19.26 | 19.26 | 2,943,300 |
|
Jun 22, 2026
|
19.62 | 20.32 | 18.78 | 19.21 | 19.21 | 3,026,600 |
|
Jun 18, 2026
|
20.16 | 20.46 | 19.45 | 20.06 | 20.06 | 2,827,600 |
|
Jun 17, 2026
|
21.14 | 21.75 | 20.05 | 20.17 | 20.17 | 2,319,500 |
|
Jun 16, 2026
|
21.75 | 21.83 | 20.77 | 21.18 | 21.18 | 1,700,200 |
|
Jun 15, 2026
|
21.95 | 22.28 | 21.44 | 21.73 | 21.73 | 1,612,600 |
|
Jun 12, 2026
|
21.51 | 21.94 | 20.76 | 21.66 | 21.66 | 1,668,200 |
|
Jun 11, 2026
|
21.48 | 21.83 | 20.84 | 21.66 | 21.66 | 2,546,800 |
|
Jun 10, 2026
|
21.63 | 22.45 | 21.40 | 21.66 | 21.66 | 2,739,700 |
|
Jun 9, 2026
|
22.61 | 23.02 | 21.48 | 22.19 | 22.19 | 2,089,400 |
|
Jun 8, 2026
|
22.80 | 23.16 | 22.22 | 23.07 | 23.07 | 3,570,000 |
|
Jun 5, 2026
|
23.01 | 23.96 | 22.70 | 22.91 | 22.91 | 2,741,100 |
|
Jun 4, 2026
|
23.83 | 24.29 | 23.05 | 23.14 | 23.14 | 2,442,500 |
|
Jun 3, 2026
|
25.42 | 25.42 | 23.28 | 23.56 | 23.56 | 2,672,300 |
|
Jun 2, 2026
|
26.28 | 27.11 | 25.66 | 25.69 | 25.69 | 3,641,200 |
|
Jun 1, 2026
|
26.67 | 28.72 | 26.25 | 28.27 | 28.27 | 6,401,000 |
|
May 29, 2026
|
23.97 | 25.71 | 23.82 | 25.63 | 25.63 | 3,369,600 |
|
May 28, 2026
|
22.63 | 24.00 | 22.28 | 23.36 | 23.36 | 9,183,200 |
|
May 27, 2026
|
24.56 | 25.98 | 24.42 | 24.58 | 24.58 | 5,461,400 |
|
May 26, 2026
|
24.50 | 25.70 | 24.29 | 25.45 | 25.45 | 4,663,100 |
|
May 22, 2026
|
23.70 | 25.42 | 23.68 | 24.35 | 24.35 | 3,074,500 |
|
May 21, 2026
|
22.36 | 23.48 | 21.87 | 23.41 | 23.41 | 2,669,400 |
|
May 20, 2026
|
21.43 | 22.85 | 21.06 | 22.82 | 22.82 | 2,419,900 |
|
May 19, 2026
|
22.10 | 22.75 | 21.32 | 21.76 | 21.76 | 2,624,700 |
|
May 18, 2026
|
20.66 | 22.32 | 20.58 | 21.58 | 21.58 | 2,151,200 |
|
May 15, 2026
|
19.90 | 21.20 | 19.74 | 20.87 | 20.87 | 2,321,800 |
|
May 14, 2026
|
19.38 | 19.91 | 19.00 | 19.87 | 19.87 | 1,709,900 |
|
May 13, 2026
|
18.82 | 19.75 | 18.60 | 19.43 | 19.43 | 3,512,600 |
|
May 12, 2026
|
20.57 | 20.85 | 18.93 | 19.26 | 19.26 | 4,402,900 |
|
May 11, 2026
|
21.52 | 22.20 | 20.38 | 20.73 | 20.73 | 2,816,500 |
|
May 8, 2026
|
22.05 | 22.31 | 21.01 | 21.72 | 21.72 | 3,357,700 |
|
May 7, 2026
|
22.36 | 23.02 | 22.21 | 22.60 | 22.60 | 4,280,200 |
|
May 6, 2026
|
23.74 | 23.78 | 21.90 | 21.94 | 21.94 | 4,477,800 |
|
May 5, 2026
|
24.25 | 24.55 | 23.67 | 24.33 | 24.33 | 1,614,900 |
|
May 4, 2026
|
23.56 | 24.63 | 23.51 | 24.17 | 24.17 | 2,483,000 |
|
May 1, 2026
|
23.39 | 24.17 | 22.92 | 23.56 | 23.56 | 2,240,800 |
|
Apr 30, 2026
|
22.32 | 22.49 | 21.74 | 22.03 | 22.03 | 2,241,200 |
|
Apr 29, 2026
|
22.47 | 22.71 | 21.53 | 22.69 | 22.69 | 2,076,100 |
|
Apr 28, 2026
|
22.56 | 23.48 | 22.06 | 22.41 | 22.41 | 3,161,700 |
|
Apr 27, 2026
|
23.31 | 23.78 | 22.97 | 23.25 | 23.25 | 1,132,800 |
|
Apr 24, 2026
|
22.55 | 23.57 | 22.42 | 23.27 | 23.27 | 1,749,700 |
|
Apr 23, 2026
|
22.93 | 23.43 | 21.81 | 22.46 | 22.46 | 1,921,800 |
|
Apr 22, 2026
|
24.08 | 24.20 | 23.53 | 24.05 | 24.05 | 1,506,100 |
|
Apr 21, 2026
|
24.00 | 24.74 | 23.64 | 23.70 | 23.70 | 1,972,600 |
|
Apr 20, 2026
|
22.75 | 23.77 | 22.75 | 23.73 | 23.73 | 2,024,300 |
|
Apr 17, 2026
|
23.38 | 23.70 | 22.36 | 22.66 | 22.66 | 2,879,500 |
|
Apr 16, 2026
|
23.36 | 23.50 | 22.46 | 22.87 | 22.87 | 4,172,900 |
|
Apr 15, 2026
|
21.01 | 22.86 | 20.81 | 22.74 | 22.74 | 4,639,800 |
|
Apr 14, 2026
|
20.65 | 21.50 | 20.22 | 20.51 | 20.51 | 3,570,400 |
|
Apr 13, 2026
|
18.90 | 20.98 | 18.65 | 20.61 | 20.61 | 4,796,900 |
|
Apr 10, 2026
|
20.19 | 20.43 | 18.77 | 18.97 | 18.97 | 5,800,400 |
|
Apr 9, 2026
|
21.09 | 21.23 | 19.97 | 20.68 | 20.68 | 4,592,600 |
|
Apr 8, 2026
|
23.06 | 23.19 | 21.45 | 21.47 | 21.47 | 3,336,200 |
|
Apr 7, 2026
|
22.79 | 23.21 | 22.21 | 22.39 | 22.39 | 2,109,100 |
|
Apr 6, 2026
|
23.74 | 23.97 | 23.06 | 23.13 | 23.13 | 1,540,300 |
|
Apr 2, 2026
|
23.41 | 24.13 | 22.79 | 23.68 | 23.68 | 2,886,700 |
|
Apr 1, 2026
|
23.93 | 24.23 | 22.75 | 23.58 | 23.58 | 2,421,400 |
|
Mar 31, 2026
|
23.70 | 23.92 | 23.14 | 23.61 | 23.61 | 2,720,200 |
|
Mar 30, 2026
|
23.00 | 23.94 | 22.94 | 23.49 | 23.49 | 4,138,500 |
|
Mar 27, 2026
|
22.57 | 23.29 | 22.01 | 23.00 | 23.00 | 5,644,900 |
|
Mar 26, 2026
|
21.79 | 23.33 | 21.73 | 23.31 | 23.31 | 7,379,900 |
|
Mar 25, 2026
|
22.54 | 22.68 | 20.28 | 21.60 | 21.60 | 11,777,100 |
|
Mar 24, 2026
|
18.61 | 18.64 | 17.65 | 18.02 | 18.02 | 5,582,800 |
|
Mar 23, 2026
|
18.67 | 19.09 | 18.23 | 18.92 | 18.92 | 3,336,300 |
|
Mar 20, 2026
|
18.79 | 19.18 | 18.08 | 18.33 | 18.33 | 3,610,400 |
|
Mar 19, 2026
|
18.86 | 19.71 | 18.57 | 19.21 | 19.21 | 1,210,800 |
|
Mar 18, 2026
|
18.92 | 19.31 | 18.75 | 18.88 | 18.88 | 1,397,600 |
|
Mar 17, 2026
|
18.91 | 20.00 | 18.91 | 19.27 | 19.27 | 1,200,100 |
|
Mar 16, 2026
|
18.91 | 19.20 | 18.52 | 18.97 | 18.97 | 1,440,400 |
|
Mar 13, 2026
|
18.61 | 19.19 | 18.36 | 18.77 | 18.77 | 2,238,400 |
|
Mar 12, 2026
|
18.59 | 19.57 | 18.56 | 18.58 | 18.58 | 2,218,300 |
|
Mar 11, 2026
|
18.93 | 19.53 | 18.32 | 18.84 | 18.84 | 1,609,600 |
|
Mar 10, 2026
|
20.00 | 20.00 | 18.45 | 18.69 | 18.69 | 2,038,700 |
|
Mar 9, 2026
|
19.77 | 20.31 | 19.26 | 20.01 | 20.01 | 2,139,000 |
|
Mar 6, 2026
|
20.61 | 20.80 | 19.81 | 20.14 | 20.14 | 2,465,300 |
|
Mar 5, 2026
|
19.41 | 21.05 | 19.41 | 20.88 | 20.88 | 3,251,700 |
|
Mar 4, 2026
|
19.58 | 19.88 | 19.07 | 19.36 | 19.36 | 2,194,400 |
|
Mar 3, 2026
|
18.13 | 19.66 | 18.05 | 19.59 | 19.59 | 3,074,200 |
|
Mar 2, 2026
|
18.52 | 19.41 | 18.18 | 18.63 | 18.63 | 2,025,900 |
|
Feb 27, 2026
|
18.73 | 19.14 | 18.32 | 18.99 | 18.99 | 3,706,900 |
|
Feb 26, 2026
|
17.80 | 19.31 | 17.66 | 19.20 | 19.20 | 4,184,100 |
|
Feb 25, 2026
|
17.38 | 17.64 | 16.55 | 17.59 | 17.59 | 2,358,000 |
|
Feb 24, 2026
|
15.72 | 17.44 | 15.70 | 17.32 | 17.32 | 2,799,700 |
|
Feb 23, 2026
|
16.69 | 16.77 | 15.26 | 15.79 | 15.79 | 4,272,800 |
|
Feb 20, 2026
|
17.10 | 18.08 | 16.71 | 17.16 | 17.16 | 3,387,100 |
|
Feb 19, 2026
|
17.15 | 17.28 | 16.60 | 17.04 | 17.04 | 2,635,600 |
|
Feb 18, 2026
|
16.95 | 17.32 | 16.49 | 17.18 | 17.18 | 2,502,500 |
|
Feb 17, 2026
|
17.65 | 18.34 | 16.50 | 16.93 | 16.93 | 3,149,400 |
|
Feb 13, 2026
|
17.44 | 18.26 | 17.35 | 17.60 | 17.60 | 2,961,500 |
|
Feb 12, 2026
|
17.78 | 18.68 | 16.25 | 17.31 | 17.31 | 5,329,700 |
|
Feb 11, 2026
|
18.76 | 18.96 | 17.24 | 17.71 | 17.71 | 5,382,800 |
|
Feb 10, 2026
|
18.29 | 19.40 | 17.90 | 18.36 | 18.36 | 3,563,100 |
|
Feb 9, 2026
|
17.61 | 18.21 | 16.87 | 18.11 | 18.11 | 3,513,300 |
|
Feb 6, 2026
|
18.25 | 18.51 | 17.28 | 17.79 | 17.79 | 3,979,600 |
|
Feb 5, 2026
|
18.89 | 19.43 | 17.64 | 17.73 | 17.73 | 2,862,900 |
|
Feb 4, 2026
|
18.81 | 19.50 | 17.62 | 19.47 | 19.47 | 4,270,500 |
|
Feb 3, 2026
|
20.74 | 20.74 | 18.43 | 18.93 | 18.93 | 6,128,200 |
|
Feb 2, 2026
|
20.83 | 22.12 | 20.43 | 20.74 | 20.74 | 5,622,400 |
|
Jan 30, 2026
|
22.04 | 22.31 | 20.75 | 20.82 | 20.82 | 3,517,200 |
|
Jan 29, 2026
|
23.17 | 23.32 | 21.41 | 21.81 | 21.81 | 4,673,900 |
|
Jan 28, 2026
|
24.76 | 25.06 | 23.64 | 23.77 | 23.77 | 2,054,600 |
|
Jan 27, 2026
|
25.04 | 25.37 | 23.83 | 24.37 | 24.37 | 1,936,000 |
|
Jan 26, 2026
|
25.12 | 26.14 | 25.02 | 25.12 | 25.12 | 2,019,600 |
|
Jan 23, 2026
|
25.80 | 26.17 | 25.08 | 25.12 | 25.12 | 1,843,600 |
|
Jan 22, 2026
|
24.46 | 26.11 | 24.41 | 25.83 | 25.83 | 2,889,600 |
|
Jan 21, 2026
|
24.22 | 24.87 | 23.97 | 24.14 | 24.14 | 2,009,200 |
|
Jan 20, 2026
|
23.02 | 24.55 | 22.66 | 24.21 | 24.21 | 5,142,800 |
|
Jan 16, 2026
|
25.18 | 25.42 | 22.86 | 23.03 | 23.03 | 6,067,700 |
|
Jan 15, 2026
|
27.24 | 27.65 | 25.44 | 25.48 | 25.48 | 4,112,600 |
|
Jan 14, 2026
|
28.91 | 29.11 | 27.11 | 27.24 | 27.24 | 2,195,000 |
|
Jan 13, 2026
|
30.26 | 30.45 | 28.58 | 29.14 | 29.14 | 1,804,300 |
|
Jan 12, 2026
|
29.97 | 30.43 | 29.50 | 30.21 | 30.21 | 1,581,100 |
|
Jan 9, 2026
|
30.19 | 30.85 | 29.50 | 30.07 | 30.07 | 1,572,500 |
|
Jan 8, 2026
|
31.54 | 31.90 | 30.12 | 30.19 | 30.19 | 1,737,000 |
|
Jan 7, 2026
|
31.44 | 32.62 | 31.10 | 31.97 | 31.97 | 2,326,600 |
|
Jan 6, 2026
|
31.71 | 31.88 | 30.92 | 31.39 | 31.39 | 1,883,700 |
|
Jan 5, 2026
|
32.98 | 33.46 | 31.81 | 31.86 | 31.86 | 1,827,800 |
|
Jan 2, 2026
|
34.34 | 34.53 | 31.61 | 32.55 | 32.55 | 1,637,300 |
|
Dec 31, 2025
|
35.11 | 35.18 | 34.22 | 34.29 | 34.29 | 1,516,200 |
|
Dec 30, 2025
|
34.98 | 35.58 | 34.61 | 34.77 | 34.77 | 851,600 |
|
Dec 29, 2025
|
35.02 | 35.55 | 34.56 | 35.25 | 35.25 | 1,146,900 |
|
Dec 26, 2025
|
35.85 | 36.23 | 35.33 | 35.40 | 35.40 | 1,126,600 |
|
Dec 24, 2025
|
35.93 | 36.18 | 35.54 | 35.83 | 35.83 | 648,800 |
|
Dec 23, 2025
|
35.81 | 36.28 | 35.18 | 35.93 | 35.93 | 1,238,100 |
|
Dec 22, 2025
|
35.38 | 36.66 | 35.38 | 36.10 | 36.10 | 1,198,400 |
|
Dec 19, 2025
|
35.56 | 36.27 | 35.18 | 35.47 | 35.47 | 2,691,000 |
|
Dec 18, 2025
|
34.76 | 36.46 | 34.65 | 35.64 | 35.64 | 2,105,200 |
|
Dec 17, 2025
|
34.18 | 35.99 | 33.96 | 34.72 | 34.72 | 3,391,900 |
|
Dec 16, 2025
|
32.80 | 34.01 | 32.79 | 33.94 | 33.94 | 2,141,200 |
|
Dec 15, 2025
|
33.32 | 33.85 | 32.24 | 33.12 | 33.12 | 2,462,500 |
|
Dec 12, 2025
|
34.54 | 34.70 | 33.01 | 33.14 | 33.14 | 3,796,100 |
|
Dec 11, 2025
|
36.17 | 37.33 | 34.70 | 34.93 | 34.93 | 2,993,700 |
|
Dec 10, 2025
|
35.19 | 37.00 | 33.94 | 36.19 | 36.19 | 9,733,500 |
|
Dec 9, 2025
|
30.00 | 31.00 | 30.00 | 30.65 | 30.65 | 5,220,300 |
|
Dec 8, 2025
|
30.60 | 31.11 | 29.78 | 30.03 | 30.03 | 2,307,100 |
|
Dec 5, 2025
|
29.78 | 31.20 | 29.70 | 30.30 | 30.30 | 2,731,200 |
|
Dec 4, 2025
|
29.64 | 29.93 | 29.07 | 29.87 | 29.87 | 1,308,000 |
|
Dec 3, 2025
|
29.13 | 29.55 | 28.80 | 29.38 | 29.38 | 937,300 |
|
Dec 2, 2025
|
28.60 | 29.56 | 28.37 | 29.27 | 29.27 | 1,161,700 |
|
Dec 1, 2025
|
28.02 | 28.71 | 27.75 | 28.33 | 28.33 | 1,290,800 |
|
Nov 28, 2025
|
28.59 | 28.86 | 28.42 | 28.70 | 28.70 | 548,900 |
|
Nov 26, 2025
|
28.06 | 28.55 | 27.90 | 28.32 | 28.32 | 838,100 |
|
Nov 25, 2025
|
27.53 | 28.59 | 27.45 | 28.32 | 28.32 | 792,300 |
|
Nov 24, 2025
|
27.42 | 27.76 | 27.16 | 27.39 | 27.39 | 938,000 |
|
Nov 21, 2025
|
26.54 | 27.74 | 26.36 | 27.41 | 27.41 | 1,007,800 |
|
Nov 20, 2025
|
27.79 | 28.49 | 26.95 | 27.00 | 27.00 | 1,138,600 |
|
Nov 19, 2025
|
27.18 | 27.75 | 26.60 | 27.22 | 27.22 | 1,251,800 |
|
Nov 18, 2025
|
26.59 | 27.38 | 26.30 | 27.23 | 27.23 | 1,648,300 |
|
Nov 17, 2025
|
28.62 | 28.73 | 26.95 | 26.98 | 26.98 | 1,410,900 |
|
Nov 14, 2025
|
27.45 | 29.08 | 27.13 | 28.74 | 28.74 | 989,700 |
|
Nov 13, 2025
|
29.00 | 29.12 | 27.97 | 28.21 | 28.21 | 1,184,800 |
|
Nov 12, 2025
|
28.73 | 29.70 | 28.30 | 29.37 | 29.37 | 1,722,200 |
|
Nov 11, 2025
|
28.10 | 28.78 | 27.97 | 28.57 | 28.57 | 1,048,500 |
|
Nov 10, 2025
|
28.39 | 28.75 | 27.87 | 28.16 | 28.16 | 1,267,600 |
|
Nov 7, 2025
|
26.75 | 28.21 | 26.53 | 27.99 | 27.99 | 1,115,500 |
