NYSE
USD
HDFC Bank Limited (HDB)
22.18
+0.38
(+1.74%)
At close: October 30 at 4:00:03 PM EDT
22.18
0.00
(0.00%)
After hours: October 30 at 5:26:18 PM EDT
Trade HDB 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 29, 2026
|
21.62 | 21.83 | 21.53 | 21.80 | 21.80 | 5,560,200 |
|
Oct 28, 2026
|
21.62 | 21.68 | 21.47 | 21.55 | 21.55 | 11,911,300 |
|
Oct 27, 2026
|
21.71 | 21.74 | 21.36 | 21.36 | 21.36 | 6,428,800 |
|
Oct 26, 2026
|
21.99 | 22.11 | 21.60 | 21.71 | 21.71 | 7,756,900 |
|
Oct 23, 2026
|
22.20 | 22.37 | 21.93 | 22.09 | 22.09 | 7,363,300 |
|
Oct 22, 2026
|
22.28 | 22.60 | 22.28 | 22.44 | 22.44 | 9,912,600 |
|
Oct 21, 2026
|
22.75 | 22.90 | 22.59 | 22.67 | 22.67 | 6,444,000 |
|
Oct 20, 2026
|
23.30 | 23.51 | 23.03 | 23.06 | 23.06 | 8,586,000 |
|
Oct 19, 2026
|
22.70 | 23.20 | 22.66 | 23.08 | 23.08 | 13,141,500 |
|
Oct 16, 2026
|
23.71 | 24.00 | 23.42 | 23.84 | 23.84 | 15,317,900 |
|
Oct 15, 2026
|
23.22 | 23.63 | 23.19 | 23.53 | 23.53 | 10,996,300 |
|
Oct 14, 2026
|
22.65 | 22.73 | 22.35 | 22.63 | 22.63 | 5,621,800 |
|
Oct 13, 2026
|
22.80 | 22.97 | 22.60 | 22.76 | 22.76 | 6,516,100 |
|
Oct 12, 2026
|
22.29 | 22.67 | 22.29 | 22.58 | 22.58 | 4,346,500 |
|
Oct 9, 2026
|
22.20 | 22.32 | 22.04 | 22.28 | 22.28 | 4,070,100 |
|
Oct 8, 2026
|
21.88 | 22.15 | 21.71 | 22.01 | 22.01 | 13,688,500 |
|
Oct 7, 2026
|
22.11 | 22.18 | 21.93 | 22.14 | 22.14 | 7,511,500 |
|
Oct 6, 2026
|
22.33 | 22.60 | 22.21 | 22.42 | 22.42 | 10,233,100 |
|
Oct 5, 2026
|
22.12 | 22.25 | 22.03 | 22.11 | 22.11 | 7,855,000 |
|
Oct 2, 2026
|
23.01 | 23.01 | 22.22 | 22.34 | 22.34 | 12,481,400 |
|
Oct 1, 2026
|
23.01 | 23.55 | 22.60 | 22.95 | 22.95 | 18,248,700 |
|
Sep 30, 2026
|
22.40 | 22.52 | 22.26 | 22.34 | 22.34 | 7,808,100 |
|
Sep 29, 2026
|
22.51 | 22.67 | 22.38 | 22.64 | 22.64 | 8,765,600 |
|
Sep 28, 2026
|
22.44 | 22.64 | 22.33 | 22.41 | 22.41 | 7,709,800 |
|
Sep 25, 2026
|
23.27 | 23.32 | 22.91 | 23.01 | 23.01 | 4,885,400 |
|
Sep 24, 2026
|
22.75 | 22.99 | 22.75 | 22.83 | 22.83 | 14,047,300 |
|
Sep 23, 2026
|
23.30 | 23.45 | 22.75 | 22.79 | 22.79 | 12,542,100 |
|
Sep 22, 2026
|
23.70 | 23.75 | 23.24 | 23.41 | 23.41 | 12,022,400 |
|
Sep 21, 2026
|
23.43 | 23.78 | 23.43 | 23.65 | 23.65 | 11,739,700 |
|
Sep 18, 2026
|
23.03 | 23.35 | 22.92 | 23.16 | 23.16 | 9,359,000 |
|
Sep 17, 2026
|
22.55 | 22.76 | 22.35 | 22.66 | 22.66 | 7,528,700 |
|
Sep 16, 2026
|
22.74 | 22.78 | 22.26 | 22.38 | 22.38 | 8,531,000 |
|
Sep 15, 2026
|
22.84 | 22.95 | 22.54 | 22.58 | 22.58 | 7,755,100 |
|
Sep 14, 2026
|
23.41 | 23.43 | 22.89 | 22.89 | 22.89 | 8,818,600 |
|
Sep 11, 2026
|
22.40 | 23.55 | 22.28 | 23.34 | 23.34 | 27,226,500 |
|
Sep 10, 2026
|
21.99 | 22.00 | 21.77 | 21.84 | 21.84 | 7,473,900 |
|
Sep 9, 2026
|
22.27 | 22.27 | 21.94 | 22.08 | 22.08 | 7,221,300 |
|
Sep 8, 2026
|
22.88 | 22.90 | 22.40 | 22.48 | 22.48 | 8,668,500 |
|
Sep 4, 2026
|
23.25 | 23.40 | 23.13 | 23.18 | 23.18 | 8,545,200 |
|
Sep 3, 2026
|
23.36 | 23.46 | 23.08 | 23.28 | 23.28 | 12,137,400 |
|
Sep 2, 2026
|
22.79 | 23.22 | 22.73 | 23.21 | 23.21 | 11,156,400 |
|
Sep 1, 2026
|
22.66 | 23.00 | 22.65 | 22.95 | 22.95 | 13,077,800 |
|
Aug 31, 2026
|
22.56 | 22.80 | 22.30 | 22.70 | 22.70 | 11,393,200 |
|
Aug 28, 2026
|
22.82 | 23.15 | 22.78 | 23.08 | 23.08 | 21,841,600 |
|
Aug 27, 2026
|
23.04 | 23.09 | 22.45 | 22.46 | 22.46 | 12,378,300 |
|
Aug 26, 2026
|
23.52 | 23.57 | 23.16 | 23.17 | 23.17 | 18,070,300 |
|
Aug 25, 2026
|
23.53 | 23.75 | 23.27 | 23.63 | 23.63 | 12,416,600 |
|
Aug 24, 2026
|
23.35 | 23.68 | 23.10 | 23.54 | 23.54 | 7,599,100 |
|
Aug 21, 2026
|
23.50 | 23.70 | 23.49 | 23.60 | 23.60 | 7,523,100 |
|
Aug 20, 2026
|
23.23 | 23.44 | 23.13 | 23.34 | 23.34 | 8,223,200 |
|
Aug 19, 2026
|
23.08 | 23.41 | 22.95 | 23.16 | 23.16 | 7,946,100 |
|
Aug 18, 2026
|
23.00 | 23.22 | 22.96 | 23.17 | 23.17 | 7,468,400 |
|
Aug 17, 2026
|
23.24 | 23.31 | 23.04 | 23.15 | 23.15 | 5,931,400 |
|
Aug 14, 2026
|
23.15 | 23.41 | 23.15 | 23.37 | 23.37 | 5,401,000 |
|
Aug 13, 2026
|
23.13 | 23.29 | 23.08 | 23.10 | 23.10 | 5,041,900 |
|
Aug 12, 2026
|
23.32 | 23.37 | 23.03 | 23.11 | 23.11 | 10,306,600 |
|
Aug 11, 2026
|
23.55 | 23.72 | 23.29 | 23.29 | 23.29 | 5,125,400 |
|
Aug 10, 2026
|
23.41 | 23.57 | 23.35 | 23.45 | 23.45 | 3,313,100 |
|
Aug 7, 2026
|
23.51 | 23.72 | 23.44 | 23.63 | 23.63 | 4,637,500 |
|
Aug 6, 2026
|
23.84 | 23.95 | 23.68 | 23.77 | 23.77 | 14,363,900 |
|
Aug 5, 2026
|
23.89 | 23.92 | 23.67 | 23.85 | 23.85 | 8,861,300 |
|
Aug 4, 2026
|
23.65 | 23.99 | 23.65 | 23.89 | 23.89 | 5,476,800 |
|
Aug 3, 2026
|
24.16 | 24.38 | 23.92 | 24.10 | 24.10 | 4,697,900 |
|
Jul 31, 2026
|
23.93 | 24.04 | 23.80 | 23.93 | 23.93 | 7,161,500 |
|
Jul 30, 2026
|
24.34 | 24.40 | 24.00 | 24.14 | 24.14 | 5,396,800 |
|
Jul 29, 2026
|
23.50 | 24.06 | 23.50 | 24.03 | 24.03 | 11,634,300 |
|
Jul 28, 2026
|
23.30 | 23.97 | 23.27 | 23.58 | 23.58 | 12,721,300 |
|
Jul 27, 2026
|
23.28 | 23.38 | 23.11 | 23.22 | 23.22 | 13,591,900 |
|
Jul 24, 2026
|
23.43 | 23.65 | 23.23 | 23.23 | 23.23 | 14,143,100 |
|
Jul 23, 2026
|
22.91 | 23.19 | 22.66 | 23.13 | 23.13 | 8,953,700 |
|
Jul 22, 2026
|
23.60 | 23.77 | 23.07 | 23.18 | 23.18 | 9,982,200 |
|
Jul 21, 2026
|
23.55 | 23.94 | 23.55 | 23.73 | 23.73 | 11,441,800 |
|
Jul 20, 2026
|
24.76 | 24.91 | 23.29 | 23.60 | 23.60 | 26,361,700 |
|
Jul 17, 2026
|
26.48 | 26.70 | 26.19 | 26.38 | 26.38 | 5,158,200 |
|
Jul 16, 2026
|
26.12 | 26.47 | 26.00 | 26.31 | 26.31 | 7,701,400 |
|
Jul 15, 2026
|
26.07 | 26.42 | 26.04 | 26.19 | 26.19 | 6,030,400 |
|
Jul 14, 2026
|
26.15 | 26.18 | 25.91 | 25.97 | 25.97 | 5,327,100 |
|
Jul 13, 2026
|
26.65 | 26.75 | 26.32 | 26.41 | 26.41 | 8,003,000 |
|
Jul 10, 2026
|
26.78 | 26.88 | 26.47 | 26.51 | 26.51 | 4,656,500 |
|
Jul 9, 2026
|
26.48 | 26.59 | 26.35 | 26.52 | 26.52 | 6,800,100 |
|
Jul 8, 2026
|
26.52 | 26.65 | 26.15 | 26.15 | 26.15 | 7,137,900 |
|
Jul 7, 2026
|
27.39 | 27.50 | 27.10 | 27.13 | 27.13 | 10,944,000 |
|
Jul 6, 2026
|
26.60 | 27.49 | 26.60 | 27.40 | 27.40 | 12,843,000 |
|
Jul 2, 2026
|
25.78 | 25.87 | 25.43 | 25.77 | 25.77 | 5,609,900 |
|
Jul 1, 2026
|
25.43 | 25.99 | 25.33 | 25.55 | 25.55 | 9,697,300 |
|
Jun 30, 2026
|
25.69 | 25.96 | 25.56 | 25.83 | 25.83 | 7,546,700 |
|
Jun 29, 2026
|
25.73 | 25.91 | 25.53 | 25.91 | 25.91 | 7,562,700 |
|
Jun 26, 2026
|
25.42 | 25.90 | 25.39 | 25.74 | 25.74 | 6,116,600 |
|
Jun 25, 2026
|
25.50 | 25.80 | 25.34 | 25.37 | 25.37 | 7,877,900 |
|
Jun 24, 2026
|
25.40 | 25.72 | 25.23 | 25.56 | 25.56 | 5,788,200 |
|
Jun 23, 2026
|
24.62 | 25.05 | 24.50 | 25.02 | 25.02 | 6,219,300 |
|
Jun 22, 2026
|
25.10 | 25.31 | 24.80 | 25.09 | 25.09 | 10,807,500 |
|
Jun 18, 2026
|
25.26 | 25.40 | 24.83 | 25.06 | 25.06 | 8,683,600 |
|
Jun 17, 2026
|
25.32 | 25.49 | 24.69 | 24.76 | 24.76 | 6,302,100 |
|
Jun 16, 2026
|
24.95 | 25.35 | 24.88 | 25.27 | 25.27 | 8,632,700 |
|
Jun 15, 2026
|
24.52 | 25.18 | 24.52 | 24.74 | 24.74 | 10,040,700 |
|
Jun 12, 2026
|
24.38 | 24.64 | 24.03 | 24.17 | 24.17 | 7,574,200 |
|
Jun 11, 2026
|
23.29 | 23.82 | 23.23 | 23.81 | 23.81 | 15,317,800 |
|
Jun 10, 2026
|
23.51 | 23.70 | 23.19 | 23.20 | 23.20 | 13,223,700 |
|
Jun 9, 2026
|
23.31 | 23.42 | 23.20 | 23.29 | 23.29 | 20,862,200 |
|
Jun 8, 2026
|
23.29 | 23.41 | 22.91 | 23.01 | 23.01 | 12,181,900 |
|
Jun 5, 2026
|
23.85 | 23.86 | 23.34 | 23.41 | 23.41 | 9,124,600 |
|
Jun 4, 2026
|
23.86 | 24.36 | 23.86 | 24.03 | 24.03 | 9,322,400 |
|
Jun 3, 2026
|
23.60 | 23.95 | 23.50 | 23.55 | 23.55 | 8,281,400 |
|
Jun 2, 2026
|
23.66 | 23.81 | 23.44 | 23.54 | 23.54 | 7,663,400 |
|
Jun 1, 2026
|
23.50 | 23.70 | 23.42 | 23.60 | 23.60 | 6,999,100 |
|
May 29, 2026
|
23.78 | 24.05 | 23.71 | 23.78 | 23.78 | 9,220,300 |
|
May 28, 2026
|
23.64 | 23.78 | 23.31 | 23.66 | 23.66 | 9,583,000 |
|
May 27, 2026
|
24.32 | 24.54 | 23.66 | 23.78 | 23.78 | 10,388,100 |
|
May 26, 2026
|
25.08 | 25.30 | 24.75 | 24.80 | 24.80 | 7,250,400 |
|
May 22, 2026
|
24.90 | 25.08 | 24.59 | 24.74 | 24.74 | 7,095,700 |
|
May 21, 2026
|
24.47 | 24.72 | 24.08 | 24.62 | 24.62 | 11,836,600 |
|
May 20, 2026
|
24.26 | 24.69 | 24.15 | 24.63 | 24.63 | 15,002,300 |
|
May 19, 2026
|
24.20 | 24.34 | 23.94 | 24.26 | 24.26 | 13,512,100 |
|
May 18, 2026
|
24.47 | 24.89 | 24.45 | 24.63 | 24.63 | 7,379,900 |
|
May 15, 2026
|
24.61 | 24.65 | 24.31 | 24.45 | 24.45 | 8,695,000 |
|
May 14, 2026
|
24.35 | 25.01 | 24.35 | 24.84 | 24.84 | 6,137,400 |
|
May 13, 2026
|
23.79 | 24.11 | 23.75 | 23.88 | 23.88 | 11,568,300 |
|
May 12, 2026
|
23.95 | 24.18 | 23.82 | 24.04 | 24.04 | 8,419,200 |
|
May 11, 2026
|
24.74 | 24.80 | 24.17 | 24.20 | 24.20 | 7,490,800 |
|
May 8, 2026
|
25.45 | 25.52 | 24.94 | 25.02 | 25.02 | 6,231,500 |
|
May 7, 2026
|
25.77 | 25.94 | 25.65 | 25.67 | 25.67 | 6,424,000 |
|
May 6, 2026
|
25.96 | 25.98 | 25.47 | 25.63 | 25.63 | 10,215,000 |
|
May 5, 2026
|
24.97 | 25.03 | 24.82 | 24.83 | 24.83 | 4,403,700 |
|
May 4, 2026
|
25.16 | 25.28 | 24.84 | 24.85 | 24.85 | 7,549,600 |
|
May 1, 2026
|
25.55 | 25.55 | 25.15 | 25.18 | 25.18 | 2,623,200 |
|
Apr 30, 2026
|
25.21 | 25.45 | 25.11 | 25.41 | 25.41 | 7,640,000 |
|
Apr 29, 2026
|
25.27 | 25.47 | 25.19 | 25.26 | 25.26 | 5,528,500 |
|
Apr 28, 2026
|
25.61 | 25.66 | 25.34 | 25.35 | 25.35 | 5,629,200 |
|
Apr 27, 2026
|
25.77 | 26.00 | 25.71 | 25.71 | 25.71 | 5,958,700 |
|
Apr 24, 2026
|
25.61 | 25.72 | 25.47 | 25.65 | 25.65 | 5,490,700 |
|
Apr 23, 2026
|
25.75 | 25.76 | 25.38 | 25.51 | 25.51 | 9,376,300 |
|
Apr 22, 2026
|
26.25 | 26.38 | 26.01 | 26.10 | 26.10 | 8,222,500 |
|
Apr 21, 2026
|
27.10 | 27.12 | 26.45 | 26.45 | 26.45 | 8,475,300 |
|
Apr 20, 2026
|
26.72 | 26.80 | 26.25 | 26.58 | 26.58 | 12,583,500 |
|
Apr 17, 2026
|
27.31 | 28.00 | 27.25 | 27.51 | 27.51 | 9,091,300 |
|
Apr 16, 2026
|
26.69 | 26.79 | 26.41 | 26.43 | 26.43 | 6,177,300 |
|
Apr 15, 2026
|
26.98 | 27.37 | 26.90 | 27.14 | 27.14 | 6,319,200 |
|
Apr 14, 2026
|
26.93 | 27.04 | 26.67 | 26.79 | 26.79 | 7,681,000 |
|
Apr 13, 2026
|
26.50 | 26.83 | 26.08 | 26.80 | 26.80 | 8,830,700 |
|
Apr 10, 2026
|
26.88 | 27.16 | 26.72 | 26.73 | 26.73 | 5,137,200 |
|
Apr 9, 2026
|
26.65 | 26.99 | 26.43 | 26.78 | 26.78 | 8,187,200 |
|
Apr 8, 2026
|
27.33 | 27.58 | 26.98 | 27.11 | 27.11 | 12,967,200 |
|
Apr 7, 2026
|
25.65 | 25.78 | 25.32 | 25.51 | 25.51 | 11,087,500 |
|
Apr 6, 2026
|
25.28 | 25.67 | 25.04 | 25.67 | 25.67 | 6,946,300 |
|
Apr 2, 2026
|
24.55 | 25.24 | 24.55 | 24.83 | 24.83 | 6,940,100 |
|
Apr 1, 2026
|
24.93 | 25.21 | 24.63 | 24.90 | 24.90 | 13,792,600 |
|
Mar 31, 2026
|
24.35 | 24.89 | 24.16 | 24.88 | 24.88 | 13,964,400 |
|
Mar 30, 2026
|
24.11 | 24.42 | 23.91 | 24.10 | 24.10 | 15,006,600 |
|
Mar 27, 2026
|
25.00 | 25.04 | 24.30 | 24.35 | 24.35 | 16,419,800 |
|
Mar 26, 2026
|
25.60 | 25.71 | 25.10 | 25.11 | 25.11 | 10,598,700 |
|
Mar 25, 2026
|
26.00 | 26.38 | 25.75 | 25.81 | 25.81 | 20,723,400 |
|
Mar 24, 2026
|
25.23 | 25.53 | 25.08 | 25.12 | 25.12 | 13,980,400 |
|
Mar 23, 2026
|
25.16 | 25.69 | 24.74 | 25.40 | 25.40 | 19,046,700 |
|
Mar 20, 2026
|
26.11 | 26.14 | 25.39 | 25.39 | 25.39 | 14,991,500 |
|
Mar 19, 2026
|
25.90 | 27.00 | 25.48 | 26.14 | 26.14 | 32,970,400 |
|
Mar 18, 2026
|
28.46 | 28.69 | 26.42 | 26.62 | 26.62 | 18,213,000 |
|
Mar 17, 2026
|
29.06 | 29.13 | 28.65 | 28.71 | 28.71 | 6,510,900 |
|
Mar 16, 2026
|
28.84 | 29.29 | 28.84 | 28.99 | 28.99 | 7,707,400 |
|
Mar 13, 2026
|
28.35 | 28.51 | 28.19 | 28.23 | 28.23 | 8,736,000 |
|
Mar 12, 2026
|
28.46 | 28.60 | 28.05 | 28.39 | 28.39 | 12,057,800 |
|
Mar 11, 2026
|
29.04 | 29.13 | 28.32 | 28.50 | 28.50 | 11,629,900 |
|
Mar 10, 2026
|
29.72 | 29.98 | 29.45 | 29.48 | 29.48 | 5,913,300 |
|
Mar 9, 2026
|
28.93 | 29.82 | 28.65 | 29.72 | 29.72 | 8,140,900 |
|
Mar 6, 2026
|
30.01 | 30.01 | 29.43 | 29.47 | 29.47 | 10,790,500 |
|
Mar 5, 2026
|
30.64 | 30.85 | 30.24 | 30.39 | 30.39 | 10,444,800 |
|
Mar 4, 2026
|
30.84 | 30.99 | 30.66 | 30.79 | 30.79 | 6,116,200 |
|
Mar 3, 2026
|
30.51 | 30.98 | 30.45 | 30.85 | 30.85 | 9,262,900 |
|
Mar 2, 2026
|
31.27 | 31.82 | 31.04 | 31.56 | 31.56 | 6,003,100 |
|
Feb 27, 2026
|
31.78 | 31.87 | 31.53 | 31.85 | 31.85 | 5,256,300 |
|
Feb 26, 2026
|
32.15 | 32.23 | 31.92 | 32.00 | 32.00 | 4,207,800 |
|
Feb 25, 2026
|
32.19 | 32.55 | 32.02 | 32.15 | 32.15 | 5,678,000 |
|
Feb 24, 2026
|
32.40 | 32.42 | 31.56 | 32.23 | 32.23 | 8,442,800 |
|
Feb 23, 2026
|
33.22 | 33.41 | 32.67 | 32.69 | 32.69 | 4,795,600 |
|
Feb 20, 2026
|
32.75 | 33.29 | 32.51 | 33.09 | 33.09 | 7,115,300 |
|
Feb 19, 2026
|
32.82 | 33.01 | 32.58 | 32.70 | 32.70 | 3,532,800 |
|
Feb 18, 2026
|
32.74 | 33.36 | 32.67 | 33.35 | 33.35 | 5,047,800 |
|
Feb 17, 2026
|
32.96 | 33.01 | 32.66 | 32.81 | 32.81 | 8,213,300 |
|
Feb 13, 2026
|
32.35 | 32.53 | 32.12 | 32.52 | 32.52 | 9,085,100 |
|
Feb 12, 2026
|
33.18 | 33.30 | 32.75 | 32.86 | 32.86 | 6,803,800 |
|
Feb 11, 2026
|
33.59 | 33.73 | 33.12 | 33.21 | 33.21 | 7,806,100 |
|
Feb 10, 2026
|
33.85 | 34.06 | 33.66 | 33.99 | 33.99 | 6,454,200 |
|
Feb 9, 2026
|
33.58 | 33.94 | 33.28 | 33.86 | 33.86 | 6,531,500 |
|
Feb 6, 2026
|
33.99 | 34.46 | 33.67 | 34.46 | 34.46 | 8,547,400 |
|
Feb 5, 2026
|
33.73 | 34.08 | 33.55 | 33.99 | 33.99 | 5,034,600 |
|
Feb 4, 2026
|
33.91 | 34.06 | 33.56 | 33.95 | 33.95 | 7,082,400 |
|
Feb 3, 2026
|
33.51 | 34.46 | 33.33 | 33.57 | 33.57 | 9,556,000 |
|
Feb 2, 2026
|
32.22 | 33.95 | 32.08 | 33.79 | 33.79 | 9,850,100 |
|
Jan 30, 2026
|
32.27 | 32.50 | 32.06 | 32.38 | 32.38 | 4,608,800 |
|
Jan 29, 2026
|
32.54 | 32.58 | 32.22 | 32.55 | 32.55 | 5,929,500 |
|
Jan 28, 2026
|
32.48 | 32.48 | 32.12 | 32.31 | 32.31 | 9,603,000 |
|
Jan 27, 2026
|
32.49 | 32.66 | 32.28 | 32.44 | 32.44 | 3,900,500 |
|
Jan 26, 2026
|
32.15 | 32.31 | 32.04 | 32.15 | 32.15 | 5,042,200 |
|
Jan 23, 2026
|
31.89 | 32.06 | 31.34 | 32.06 | 32.06 | 5,414,400 |
|
Jan 22, 2026
|
31.94 | 32.28 | 31.94 | 32.10 | 32.10 | 5,594,800 |
|
Jan 21, 2026
|
32.09 | 32.18 | 31.77 | 32.13 | 32.13 | 6,985,200 |
|
Jan 20, 2026
|
32.18 | 32.66 | 31.98 | 32.34 | 32.34 | 6,419,700 |
|
Jan 16, 2026
|
32.54 | 32.78 | 32.46 | 32.65 | 32.65 | 4,782,700 |
|
Jan 15, 2026
|
32.93 | 32.93 | 32.29 | 32.51 | 32.51 | 6,726,400 |
|
Jan 14, 2026
|
33.00 | 33.26 | 32.83 | 32.92 | 32.92 | 4,616,200 |
|
Jan 13, 2026
|
33.51 | 33.55 | 32.89 | 33.20 | 33.20 | 4,211,300 |
|
Jan 12, 2026
|
33.06 | 33.59 | 32.96 | 33.52 | 33.52 | 3,690,800 |
|
Jan 9, 2026
|
33.10 | 33.24 | 32.97 | 33.10 | 33.10 | 5,370,800 |
|
Jan 8, 2026
|
33.20 | 33.51 | 33.11 | 33.39 | 33.39 | 15,963,300 |
|
Jan 7, 2026
|
33.58 | 33.95 | 33.18 | 33.20 | 33.20 | 13,949,300 |
|
Jan 6, 2026
|
34.14 | 34.31 | 33.42 | 33.43 | 33.43 | 8,482,800 |
|
Jan 5, 2026
|
35.75 | 35.80 | 34.15 | 34.17 | 34.17 | 9,159,900 |
|
Jan 2, 2026
|
36.65 | 36.73 | 36.13 | 36.48 | 36.48 | 3,247,600 |
|
Dec 31, 2025
|
36.50 | 36.66 | 36.31 | 36.54 | 36.54 | 1,979,700 |
|
Dec 30, 2025
|
36.36 | 36.66 | 36.32 | 36.44 | 36.44 | 2,780,700 |
|
Dec 29, 2025
|
36.07 | 36.44 | 36.02 | 36.34 | 36.34 | 2,560,100 |
|
Dec 26, 2025
|
36.17 | 36.46 | 36.11 | 36.46 | 36.46 | 2,261,300 |
|
Dec 24, 2025
|
36.16 | 36.44 | 36.16 | 36.40 | 36.40 | 1,536,800 |
|
Dec 23, 2025
|
36.34 | 36.57 | 36.18 | 36.28 | 36.28 | 2,471,800 |
|
Dec 22, 2025
|
35.86 | 36.39 | 35.78 | 36.29 | 36.29 | 3,060,100 |
|
Dec 19, 2025
|
35.47 | 36.16 | 35.34 | 35.89 | 35.89 | 4,805,800 |
|
Dec 18, 2025
|
35.04 | 35.47 | 35.04 | 35.15 | 35.15 | 2,397,200 |
|
Dec 17, 2025
|
35.33 | 35.39 | 34.86 | 35.13 | 35.13 | 3,244,300 |
|
Dec 16, 2025
|
35.69 | 35.78 | 35.28 | 35.30 | 35.30 | 3,599,300 |
|
Dec 15, 2025
|
35.85 | 36.15 | 35.57 | 35.99 | 35.99 | 3,475,600 |
|
Dec 12, 2025
|
35.76 | 35.97 | 35.58 | 35.89 | 35.89 | 2,994,600 |
|
Dec 11, 2025
|
35.55 | 36.02 | 35.44 | 35.83 | 35.83 | 3,801,300 |
|
Dec 10, 2025
|
34.84 | 35.55 | 34.83 | 35.42 | 35.42 | 2,585,400 |
|
Dec 9, 2025
|
35.08 | 35.40 | 34.93 | 35.17 | 35.17 | 3,131,900 |
|
Dec 8, 2025
|
35.73 | 35.73 | 35.00 | 35.16 | 35.16 | 4,320,000 |
|
Dec 5, 2025
|
36.12 | 36.12 | 35.60 | 35.72 | 35.72 | 3,101,300 |
|
Dec 4, 2025
|
35.82 | 36.09 | 35.74 | 35.96 | 35.96 | 2,412,300 |
|
Dec 3, 2025
|
36.19 | 36.35 | 35.86 | 35.87 | 35.87 | 2,896,700 |
|
Dec 2, 2025
|
35.40 | 35.87 | 35.40 | 35.84 | 35.84 | 3,951,500 |
|
Dec 1, 2025
|
36.70 | 36.78 | 35.16 | 35.44 | 35.44 | 8,691,200 |
|
Nov 28, 2025
|
36.82 | 37.01 | 36.69 | 36.82 | 36.82 | 1,572,900 |
|
Nov 26, 2025
|
36.50 | 36.77 | 36.43 | 36.63 | 36.63 | 2,228,100 |
|
Nov 25, 2025
|
36.13 | 36.22 | 35.55 | 36.18 | 36.18 | 2,708,300 |
|
Nov 24, 2025
|
36.64 | 36.66 | 36.27 | 36.38 | 36.38 | 3,874,300 |
|
Nov 21, 2025
|
36.71 | 37.05 | 36.43 | 36.67 | 36.67 | 4,854,800 |
|
Nov 20, 2025
|
36.85 | 37.35 | 36.82 | 36.88 | 36.88 | 4,286,600 |
|
Nov 19, 2025
|
37.01 | 37.12 | 36.43 | 36.46 | 36.46 | 2,994,200 |
|
Nov 18, 2025
|
36.73 | 37.29 | 36.60 | 37.13 | 37.13 | 4,245,300 |
|
Nov 17, 2025
|
36.41 | 37.11 | 36.41 | 36.84 | 36.84 | 3,954,700 |
|
Nov 14, 2025
|
36.27 | 36.50 | 35.96 | 36.44 | 36.44 | 2,389,800 |
|
Nov 13, 2025
|
36.40 | 36.40 | 36.17 | 36.27 | 36.27 | 3,739,900 |
|
Nov 12, 2025
|
36.38 | 36.55 | 36.25 | 36.48 | 36.48 | 3,588,600 |
|
Nov 11, 2025
|
36.27 | 36.75 | 36.18 | 36.70 | 36.70 | 2,600,900 |
|
Nov 10, 2025
|
35.82 | 36.14 | 35.65 | 36.07 | 36.07 | 2,417,000 |
|
Nov 7, 2025
|
35.76 | 36.14 | 35.61 | 35.81 | 35.81 | 3,478,800 |
|
Nov 6, 2025
|
35.95 | 35.95 | 35.54 | 35.69 | 35.69 | 4,087,500 |
|
Nov 5, 2025
|
36.14 | 36.19 | 35.51 | 35.83 | 35.83 | 4,880,200 |
|
Nov 4, 2025
|
36.23 | 36.37 | 35.91 | 36.24 | 36.24 | 3,778,800 |
|
Nov 3, 2025
|
36.31 | 36.72 | 36.25 | 36.50 | 36.50 | 2,905,000 |
|
Oct 31, 2025
|
36.32 | 36.38 | 35.93 | 36.22 | 36.22 | 3,500,600 |
