NasdaqGS - Nasdaq Real Time Price
USD
Lattice Semiconductor Corporation (LSCC)
102.91
-1.26
(-1.21%)
As of 3:36:50 PM EDT. Market Open.
Trade LSCC 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
|
101.92 | 105.34 | 101.67 | 102.91 | 102.91 | 673,627 |
|
Oct 28, 2026
|
104.85 | 104.90 | 102.56 | 104.17 | 104.17 | 1,209,900 |
|
Oct 27, 2026
|
100.86 | 104.13 | 99.12 | 103.52 | 103.52 | 1,562,900 |
|
Oct 26, 2026
|
96.26 | 99.63 | 94.97 | 98.37 | 98.37 | 1,752,100 |
|
Oct 23, 2026
|
96.23 | 97.47 | 94.31 | 96.19 | 96.19 | 2,110,700 |
|
Oct 22, 2026
|
102.41 | 102.65 | 95.27 | 96.40 | 96.40 | 3,221,400 |
|
Oct 21, 2026
|
109.59 | 110.99 | 107.11 | 107.79 | 107.79 | 1,679,400 |
|
Oct 20, 2026
|
106.91 | 109.88 | 104.36 | 107.41 | 107.41 | 1,451,300 |
|
Oct 19, 2026
|
108.00 | 109.88 | 104.89 | 108.73 | 108.73 | 2,685,900 |
|
Oct 16, 2026
|
104.97 | 106.96 | 103.06 | 103.65 | 103.65 | 2,217,600 |
|
Oct 15, 2026
|
109.91 | 110.00 | 104.14 | 107.09 | 107.09 | 3,073,200 |
|
Oct 14, 2026
|
118.06 | 118.68 | 112.13 | 115.00 | 115.00 | 1,986,700 |
|
Oct 13, 2026
|
120.03 | 121.77 | 116.54 | 121.15 | 121.15 | 1,103,300 |
|
Oct 12, 2026
|
124.57 | 125.17 | 122.15 | 122.84 | 122.84 | 825,600 |
|
Oct 9, 2026
|
127.68 | 127.78 | 121.80 | 126.05 | 126.05 | 1,042,200 |
|
Oct 8, 2026
|
127.91 | 130.67 | 122.51 | 124.98 | 124.98 | 1,802,400 |
|
Oct 7, 2026
|
130.78 | 133.39 | 129.55 | 130.99 | 130.99 | 1,778,700 |
|
Oct 6, 2026
|
135.61 | 136.14 | 133.44 | 134.47 | 134.47 | 1,925,800 |
|
Oct 5, 2026
|
134.43 | 135.00 | 131.66 | 132.85 | 132.85 | 2,260,500 |
|
Oct 2, 2026
|
134.00 | 137.03 | 132.79 | 134.00 | 134.00 | 2,877,100 |
|
Oct 1, 2026
|
126.19 | 130.17 | 125.23 | 128.86 | 128.86 | 1,591,100 |
|
Sep 30, 2026
|
126.29 | 128.19 | 124.88 | 125.62 | 125.62 | 2,168,400 |
|
Sep 29, 2026
|
126.99 | 126.99 | 123.62 | 125.45 | 125.45 | 1,492,000 |
|
Sep 28, 2026
|
127.69 | 127.70 | 122.25 | 124.03 | 124.03 | 1,421,000 |
|
Sep 25, 2026
|
123.80 | 128.36 | 123.41 | 128.05 | 128.05 | 1,455,000 |
|
Sep 24, 2026
|
118.94 | 122.51 | 117.10 | 122.22 | 122.22 | 1,045,400 |
|
Sep 23, 2026
|
122.36 | 122.46 | 118.86 | 121.66 | 121.66 | 1,054,400 |
|
Sep 22, 2026
|
116.50 | 122.67 | 116.50 | 122.53 | 122.53 | 2,582,600 |
|
Sep 21, 2026
|
113.26 | 119.36 | 111.26 | 117.24 | 117.24 | 2,338,600 |
|
Sep 18, 2026
|
110.58 | 111.94 | 109.30 | 110.96 | 110.96 | 5,133,300 |
|
Sep 17, 2026
|
110.33 | 111.99 | 108.18 | 108.53 | 108.53 | 1,218,800 |
|
Sep 16, 2026
|
108.30 | 108.55 | 104.82 | 106.32 | 106.32 | 1,355,500 |
|
Sep 15, 2026
|
108.05 | 108.42 | 103.82 | 106.49 | 106.49 | 2,134,700 |
|
Sep 14, 2026
|
111.83 | 113.51 | 106.04 | 106.50 | 106.50 | 2,252,100 |
|
Sep 11, 2026
|
116.95 | 120.28 | 115.45 | 119.76 | 119.76 | 1,499,500 |
|
Sep 10, 2026
|
113.75 | 115.37 | 111.20 | 114.14 | 114.14 | 905,700 |
|
Sep 9, 2026
|
116.59 | 118.99 | 114.97 | 115.45 | 115.45 | 1,367,800 |
|
Sep 8, 2026
|
117.74 | 118.90 | 115.83 | 117.49 | 117.49 | 1,006,200 |
|
Sep 4, 2026
|
115.92 | 117.01 | 114.55 | 115.90 | 115.90 | 948,300 |
|
Sep 3, 2026
|
112.26 | 114.09 | 109.74 | 113.63 | 113.63 | 1,584,200 |
|
Sep 2, 2026
|
112.09 | 114.10 | 109.53 | 113.88 | 113.88 | 1,392,000 |
|
Sep 1, 2026
|
113.60 | 114.48 | 110.63 | 111.68 | 111.68 | 1,062,500 |
|
Aug 31, 2026
|
115.56 | 116.92 | 114.37 | 115.34 | 115.34 | 1,270,000 |
|
Aug 28, 2026
|
119.76 | 120.15 | 113.88 | 114.40 | 114.40 | 1,175,200 |
|
Aug 27, 2026
|
121.13 | 122.25 | 119.40 | 120.47 | 120.47 | 963,500 |
|
Aug 26, 2026
|
117.17 | 121.60 | 116.54 | 119.34 | 119.34 | 1,745,100 |
|
Aug 25, 2026
|
117.24 | 117.38 | 113.74 | 116.10 | 116.10 | 999,100 |
|
Aug 24, 2026
|
116.36 | 116.36 | 112.45 | 114.15 | 114.15 | 1,036,200 |
|
Aug 21, 2026
|
118.93 | 119.06 | 115.47 | 117.69 | 117.69 | 1,046,400 |
|
Aug 20, 2026
|
117.11 | 120.29 | 117.11 | 117.56 | 117.56 | 1,170,100 |
|
Aug 19, 2026
|
124.63 | 126.20 | 115.42 | 117.68 | 117.68 | 1,617,100 |
|
Aug 18, 2026
|
125.00 | 128.49 | 122.73 | 124.21 | 124.21 | 1,326,700 |
|
Aug 17, 2026
|
132.59 | 137.00 | 131.71 | 132.67 | 132.67 | 1,399,400 |
|
Aug 14, 2026
|
128.43 | 133.01 | 128.00 | 130.46 | 130.46 | 1,180,300 |
|
Aug 13, 2026
|
128.75 | 131.74 | 128.00 | 128.43 | 128.43 | 2,104,400 |
|
Aug 12, 2026
|
131.50 | 132.90 | 127.29 | 129.27 | 129.27 | 1,442,500 |
|
Aug 11, 2026
|
129.55 | 130.16 | 125.12 | 126.12 | 126.12 | 2,646,600 |
|
Aug 10, 2026
|
130.45 | 132.93 | 128.28 | 128.32 | 128.32 | 1,400,900 |
|
Aug 7, 2026
|
132.15 | 136.37 | 129.90 | 130.03 | 130.03 | 1,441,300 |
|
Aug 6, 2026
|
125.67 | 132.56 | 123.31 | 128.70 | 128.70 | 2,263,300 |
|
Aug 5, 2026
|
132.30 | 138.61 | 125.82 | 128.31 | 128.31 | 4,223,900 |
|
Aug 4, 2026
|
131.52 | 139.37 | 131.49 | 138.00 | 138.00 | 3,533,800 |
|
Aug 3, 2026
|
120.43 | 128.53 | 120.37 | 127.18 | 127.18 | 1,599,300 |
|
Jul 31, 2026
|
132.27 | 133.07 | 122.26 | 124.27 | 124.27 | 1,433,000 |
|
Jul 30, 2026
|
119.61 | 125.25 | 118.27 | 124.53 | 124.53 | 1,741,300 |
|
Jul 29, 2026
|
118.42 | 120.30 | 112.55 | 112.96 | 112.96 | 2,076,600 |
|
Jul 28, 2026
|
116.45 | 121.08 | 114.43 | 120.06 | 120.06 | 3,187,100 |
|
Jul 27, 2026
|
129.19 | 130.10 | 118.83 | 122.91 | 122.91 | 1,940,700 |
|
Jul 24, 2026
|
135.98 | 136.65 | 128.08 | 128.42 | 128.42 | 1,950,200 |
|
Jul 23, 2026
|
133.86 | 139.36 | 133.86 | 138.13 | 138.13 | 1,780,900 |
|
Jul 22, 2026
|
131.93 | 139.98 | 131.92 | 137.17 | 137.17 | 1,319,500 |
|
Jul 21, 2026
|
131.40 | 136.98 | 129.92 | 135.83 | 135.83 | 1,276,600 |
|
Jul 20, 2026
|
127.63 | 128.65 | 124.80 | 125.56 | 125.56 | 1,090,300 |
|
Jul 17, 2026
|
119.35 | 126.99 | 115.58 | 125.23 | 125.23 | 2,161,800 |
|
Jul 16, 2026
|
128.01 | 131.69 | 123.71 | 124.50 | 124.50 | 2,560,300 |
|
Jul 15, 2026
|
137.27 | 137.27 | 128.02 | 132.46 | 132.46 | 1,298,700 |
|
Jul 14, 2026
|
138.13 | 138.16 | 132.83 | 133.91 | 133.91 | 1,384,100 |
|
Jul 13, 2026
|
133.82 | 134.58 | 129.40 | 130.74 | 130.74 | 2,066,100 |
|
Jul 10, 2026
|
136.31 | 139.48 | 135.00 | 137.44 | 137.44 | 1,076,900 |
|
Jul 9, 2026
|
139.23 | 143.20 | 138.18 | 139.53 | 139.53 | 987,900 |
|
Jul 8, 2026
|
129.92 | 133.00 | 129.19 | 132.48 | 132.48 | 1,557,000 |
|
Jul 7, 2026
|
129.02 | 133.01 | 126.79 | 130.60 | 130.60 | 2,271,400 |
|
Jul 6, 2026
|
139.28 | 141.77 | 136.26 | 137.31 | 137.31 | 2,034,100 |
|
Jul 2, 2026
|
146.52 | 146.52 | 130.17 | 136.53 | 136.53 | 2,462,800 |
|
Jul 1, 2026
|
145.90 | 149.40 | 143.01 | 146.30 | 146.30 | 1,598,200 |
|
Jun 30, 2026
|
148.15 | 155.00 | 147.37 | 152.96 | 152.96 | 2,345,800 |
|
Jun 29, 2026
|
139.51 | 148.10 | 134.00 | 146.78 | 146.78 | 2,167,500 |
|
Jun 26, 2026
|
140.48 | 140.82 | 136.20 | 138.76 | 138.76 | 4,606,500 |
|
Jun 25, 2026
|
149.92 | 153.23 | 140.82 | 144.20 | 144.20 | 2,176,200 |
|
Jun 24, 2026
|
144.97 | 146.58 | 140.59 | 143.93 | 143.93 | 1,238,800 |
|
Jun 23, 2026
|
145.10 | 148.87 | 141.71 | 144.61 | 144.61 | 1,417,500 |
|
Jun 22, 2026
|
156.00 | 157.01 | 151.46 | 155.27 | 155.27 | 2,193,600 |
|
Jun 18, 2026
|
146.54 | 154.40 | 144.10 | 153.72 | 153.72 | 3,146,300 |
|
Jun 17, 2026
|
146.67 | 147.77 | 139.24 | 139.86 | 139.86 | 1,540,100 |
|
Jun 16, 2026
|
147.68 | 151.00 | 143.13 | 143.48 | 143.48 | 1,293,900 |
|
Jun 15, 2026
|
151.68 | 152.47 | 147.39 | 148.97 | 148.97 | 1,639,700 |
|
Jun 12, 2026
|
142.89 | 147.46 | 139.00 | 144.53 | 144.53 | 1,417,900 |
|
Jun 11, 2026
|
135.88 | 142.92 | 132.77 | 142.86 | 142.86 | 1,667,200 |
|
Jun 10, 2026
|
135.30 | 140.33 | 131.40 | 132.37 | 132.37 | 2,270,800 |
|
Jun 9, 2026
|
146.37 | 146.61 | 129.68 | 137.56 | 137.56 | 2,370,600 |
|
Jun 8, 2026
|
141.14 | 143.84 | 138.99 | 142.90 | 142.90 | 1,919,900 |
|
Jun 5, 2026
|
146.10 | 146.99 | 133.24 | 135.57 | 135.57 | 3,057,200 |
|
Jun 4, 2026
|
148.20 | 154.90 | 146.29 | 151.92 | 151.92 | 1,069,200 |
|
Jun 3, 2026
|
152.79 | 155.82 | 149.18 | 154.60 | 154.60 | 1,379,300 |
|
Jun 2, 2026
|
147.63 | 153.00 | 146.01 | 151.35 | 151.35 | 2,141,300 |
|
Jun 1, 2026
|
146.25 | 147.14 | 140.21 | 144.74 | 144.74 | 1,562,500 |
|
May 29, 2026
|
148.89 | 151.17 | 144.41 | 147.08 | 147.08 | 2,204,100 |
|
May 28, 2026
|
148.00 | 149.42 | 143.74 | 147.31 | 147.31 | 2,002,200 |
|
May 27, 2026
|
152.07 | 152.07 | 144.82 | 147.91 | 147.91 | 1,948,500 |
|
May 26, 2026
|
148.40 | 150.87 | 146.25 | 150.35 | 150.35 | 2,332,800 |
|
May 22, 2026
|
142.40 | 145.37 | 138.00 | 143.22 | 143.22 | 1,748,300 |
|
May 21, 2026
|
138.44 | 141.51 | 136.22 | 139.35 | 139.35 | 2,299,800 |
|
May 20, 2026
|
126.84 | 139.00 | 126.66 | 138.74 | 138.74 | 3,959,500 |
|
May 19, 2026
|
120.18 | 126.91 | 117.35 | 124.24 | 124.24 | 3,077,900 |
|
May 18, 2026
|
121.74 | 123.58 | 118.00 | 123.15 | 123.15 | 2,904,300 |
|
May 15, 2026
|
120.69 | 122.70 | 119.50 | 120.11 | 120.11 | 2,369,500 |
|
May 14, 2026
|
126.03 | 126.99 | 122.29 | 124.85 | 124.85 | 1,812,600 |
|
May 13, 2026
|
129.33 | 130.00 | 123.50 | 125.65 | 125.65 | 2,228,400 |
|
May 12, 2026
|
126.13 | 126.36 | 121.29 | 125.43 | 125.43 | 2,829,700 |
|
May 11, 2026
|
127.19 | 129.38 | 124.87 | 128.96 | 128.96 | 2,335,700 |
|
May 8, 2026
|
122.50 | 127.29 | 122.07 | 127.19 | 127.19 | 2,790,600 |
|
May 7, 2026
|
125.36 | 126.63 | 118.19 | 119.92 | 119.92 | 3,173,900 |
|
May 6, 2026
|
125.34 | 127.49 | 121.04 | 125.19 | 125.19 | 3,131,100 |
|
May 5, 2026
|
121.90 | 123.86 | 115.01 | 122.27 | 122.27 | 4,499,000 |
|
May 4, 2026
|
122.00 | 127.95 | 120.78 | 125.57 | 125.57 | 4,023,200 |
|
May 1, 2026
|
121.18 | 123.29 | 119.34 | 120.96 | 120.96 | 1,939,200 |
|
Apr 30, 2026
|
118.99 | 122.61 | 116.11 | 122.28 | 122.28 | 2,818,800 |
|
Apr 29, 2026
|
116.27 | 117.62 | 113.14 | 115.67 | 115.67 | 2,378,900 |
|
Apr 28, 2026
|
112.69 | 115.63 | 109.35 | 113.91 | 113.91 | 3,003,000 |
|
Apr 27, 2026
|
123.53 | 123.88 | 117.69 | 119.23 | 119.23 | 2,883,200 |
|
Apr 24, 2026
|
125.43 | 126.35 | 119.72 | 122.80 | 122.80 | 3,329,100 |
|
Apr 23, 2026
|
118.04 | 121.44 | 114.96 | 118.01 | 118.01 | 2,343,900 |
|
Apr 22, 2026
|
120.00 | 120.88 | 114.21 | 115.59 | 115.59 | 1,725,500 |
|
Apr 21, 2026
|
119.77 | 119.89 | 115.32 | 117.05 | 117.05 | 1,413,000 |
|
Apr 20, 2026
|
118.39 | 119.36 | 116.21 | 118.83 | 118.83 | 1,403,400 |
|
Apr 17, 2026
|
113.93 | 118.74 | 113.36 | 117.06 | 117.06 | 2,379,900 |
|
Apr 16, 2026
|
108.39 | 112.27 | 107.95 | 111.88 | 111.88 | 1,339,100 |
|
Apr 15, 2026
|
110.80 | 110.80 | 105.53 | 108.40 | 108.40 | 1,109,900 |
|
Apr 14, 2026
|
109.50 | 111.65 | 108.19 | 110.81 | 110.81 | 1,295,400 |
|
Apr 13, 2026
|
105.04 | 108.06 | 105.04 | 107.76 | 107.76 | 1,067,900 |
|
Apr 10, 2026
|
108.21 | 109.41 | 105.31 | 106.10 | 106.10 | 784,200 |
|
Apr 9, 2026
|
106.26 | 109.11 | 105.01 | 106.29 | 106.29 | 1,064,400 |
|
Apr 8, 2026
|
104.13 | 109.15 | 101.80 | 106.56 | 106.56 | 2,424,800 |
|
Apr 7, 2026
|
95.93 | 97.66 | 94.65 | 96.84 | 96.84 | 1,058,100 |
|
Apr 6, 2026
|
96.45 | 98.66 | 95.03 | 97.24 | 97.24 | 1,463,500 |
|
Apr 2, 2026
|
91.24 | 96.75 | 91.24 | 95.02 | 95.02 | 1,240,300 |
|
Apr 1, 2026
|
94.23 | 97.42 | 94.12 | 95.54 | 95.54 | 1,277,600 |
|
Mar 31, 2026
|
87.14 | 93.13 | 86.38 | 92.76 | 92.76 | 1,733,400 |
|
Mar 30, 2026
|
90.96 | 91.79 | 84.48 | 85.32 | 85.32 | 1,676,600 |
|
Mar 27, 2026
|
93.89 | 95.44 | 90.17 | 90.39 | 90.39 | 1,936,500 |
|
Mar 26, 2026
|
98.87 | 99.30 | 94.63 | 94.92 | 94.92 | 1,249,800 |
|
Mar 25, 2026
|
100.05 | 101.64 | 98.59 | 100.72 | 100.72 | 1,578,000 |
|
Mar 24, 2026
|
91.03 | 98.69 | 91.03 | 98.47 | 98.47 | 1,520,300 |
|
Mar 23, 2026
|
92.69 | 95.34 | 92.05 | 92.31 | 92.31 | 1,495,700 |
|
Mar 20, 2026
|
95.06 | 95.98 | 88.52 | 88.62 | 88.62 | 3,267,100 |
|
Mar 19, 2026
|
90.94 | 95.61 | 89.79 | 94.92 | 94.92 | 1,233,400 |
|
Mar 18, 2026
|
92.39 | 94.53 | 92.01 | 94.16 | 94.16 | 1,804,200 |
|
Mar 17, 2026
|
90.49 | 92.99 | 90.20 | 92.16 | 92.16 | 1,450,100 |
|
Mar 16, 2026
|
88.73 | 91.58 | 88.73 | 89.92 | 89.92 | 1,574,000 |
|
Mar 13, 2026
|
88.00 | 88.95 | 84.71 | 85.77 | 85.77 | 1,803,500 |
|
Mar 12, 2026
|
88.84 | 89.17 | 84.94 | 86.40 | 86.40 | 1,854,700 |
|
Mar 11, 2026
|
91.69 | 94.09 | 90.17 | 90.80 | 90.80 | 1,783,700 |
|
Mar 10, 2026
|
91.92 | 94.24 | 90.93 | 91.69 | 91.69 | 1,943,900 |
|
Mar 9, 2026
|
83.81 | 90.82 | 83.18 | 90.63 | 90.63 | 2,010,400 |
|
Mar 6, 2026
|
88.66 | 89.89 | 84.63 | 85.49 | 85.49 | 1,570,600 |
|
Mar 5, 2026
|
89.86 | 95.19 | 89.67 | 91.11 | 91.11 | 1,644,100 |
|
Mar 4, 2026
|
94.74 | 95.07 | 89.73 | 91.63 | 91.63 | 2,357,600 |
|
Mar 3, 2026
|
96.63 | 97.06 | 91.86 | 93.48 | 93.48 | 2,111,600 |
|
Mar 2, 2026
|
93.23 | 100.92 | 92.33 | 100.72 | 100.72 | 1,987,100 |
|
Feb 27, 2026
|
95.35 | 97.11 | 93.58 | 95.62 | 95.62 | 2,212,300 |
|
Feb 26, 2026
|
100.35 | 100.75 | 95.82 | 97.25 | 97.25 | 1,625,100 |
|
Feb 25, 2026
|
99.91 | 101.35 | 99.55 | 101.07 | 101.07 | 1,259,100 |
|
Feb 24, 2026
|
98.66 | 99.49 | 97.02 | 98.36 | 98.36 | 1,389,600 |
|
Feb 23, 2026
|
97.31 | 98.98 | 96.32 | 97.66 | 97.66 | 1,549,600 |
|
Feb 20, 2026
|
93.90 | 97.78 | 93.76 | 97.76 | 97.76 | 1,972,100 |
|
Feb 19, 2026
|
97.12 | 97.12 | 92.88 | 95.10 | 95.10 | 1,594,700 |
|
Feb 18, 2026
|
98.07 | 99.60 | 95.84 | 97.23 | 97.23 | 1,826,700 |
|
Feb 17, 2026
|
95.98 | 97.84 | 94.64 | 97.50 | 97.50 | 2,917,200 |
|
Feb 13, 2026
|
99.14 | 100.72 | 96.55 | 97.63 | 97.63 | 2,182,700 |
|
Feb 12, 2026
|
106.62 | 108.08 | 96.47 | 99.80 | 99.80 | 3,674,800 |
|
Feb 11, 2026
|
105.40 | 107.73 | 101.18 | 105.77 | 105.77 | 6,115,500 |
|
Feb 10, 2026
|
87.78 | 91.46 | 86.24 | 90.95 | 90.95 | 3,881,500 |
|
Feb 9, 2026
|
85.20 | 89.22 | 84.77 | 87.54 | 87.54 | 2,649,400 |
|
Feb 6, 2026
|
83.35 | 86.75 | 83.03 | 86.41 | 86.41 | 1,701,300 |
|
Feb 5, 2026
|
80.26 | 82.80 | 78.83 | 81.39 | 81.39 | 2,046,200 |
|
Feb 4, 2026
|
82.32 | 86.50 | 78.69 | 81.79 | 81.79 | 2,485,500 |
|
Feb 3, 2026
|
83.79 | 83.95 | 79.50 | 81.44 | 81.44 | 1,720,500 |
|
Feb 2, 2026
|
79.63 | 83.61 | 79.10 | 82.91 | 82.91 | 1,306,700 |
|
Jan 30, 2026
|
81.77 | 83.50 | 79.99 | 80.52 | 80.52 | 2,328,000 |
|
Jan 29, 2026
|
85.16 | 85.38 | 80.25 | 83.31 | 83.31 | 2,042,800 |
|
Jan 28, 2026
|
86.43 | 88.50 | 84.27 | 84.84 | 84.84 | 2,227,000 |
|
Jan 27, 2026
|
85.05 | 85.95 | 83.63 | 84.96 | 84.96 | 1,655,400 |
|
Jan 26, 2026
|
84.18 | 84.79 | 82.52 | 83.48 | 83.48 | 1,761,400 |
|
Jan 23, 2026
|
84.74 | 85.79 | 82.79 | 84.33 | 84.33 | 1,680,500 |
|
Jan 22, 2026
|
87.10 | 88.31 | 85.11 | 85.30 | 85.30 | 1,372,500 |
|
Jan 21, 2026
|
84.15 | 86.29 | 83.48 | 85.12 | 85.12 | 1,345,600 |
|
Jan 20, 2026
|
81.14 | 84.89 | 81.00 | 83.23 | 83.23 | 1,463,400 |
|
Jan 16, 2026
|
86.31 | 87.13 | 81.50 | 83.22 | 83.22 | 2,698,700 |
|
Jan 15, 2026
|
88.69 | 89.92 | 84.67 | 85.23 | 85.23 | 2,451,200 |
|
Jan 14, 2026
|
85.29 | 89.47 | 84.57 | 85.28 | 85.28 | 2,272,800 |
|
Jan 13, 2026
|
84.12 | 88.61 | 84.08 | 86.30 | 86.30 | 1,822,600 |
|
Jan 12, 2026
|
83.77 | 83.77 | 81.49 | 83.10 | 83.10 | 1,722,300 |
|
Jan 9, 2026
|
82.28 | 85.67 | 82.27 | 84.80 | 84.80 | 1,649,500 |
|
Jan 8, 2026
|
81.92 | 83.80 | 81.01 | 82.21 | 82.21 | 1,867,900 |
|
Jan 7, 2026
|
84.49 | 85.12 | 82.45 | 83.02 | 83.02 | 1,580,900 |
|
Jan 6, 2026
|
81.94 | 86.69 | 81.78 | 85.44 | 85.44 | 2,694,100 |
|
Jan 5, 2026
|
80.21 | 81.61 | 78.51 | 80.59 | 80.59 | 2,066,200 |
|
Jan 2, 2026
|
75.52 | 79.42 | 75.52 | 78.65 | 78.65 | 1,927,200 |
|
Dec 31, 2025
|
74.77 | 74.77 | 73.43 | 73.58 | 73.58 | 817,100 |
|
Dec 30, 2025
|
74.66 | 74.79 | 73.65 | 74.58 | 74.58 | 1,221,400 |
|
Dec 29, 2025
|
75.49 | 75.89 | 74.13 | 74.56 | 74.56 | 898,500 |
|
Dec 26, 2025
|
76.67 | 76.67 | 75.40 | 76.18 | 76.18 | 526,400 |
|
Dec 24, 2025
|
76.53 | 77.00 | 76.27 | 76.57 | 76.57 | 544,200 |
|
Dec 23, 2025
|
76.17 | 76.90 | 75.49 | 76.53 | 76.53 | 848,100 |
|
Dec 22, 2025
|
76.82 | 76.96 | 75.43 | 76.51 | 76.51 | 1,070,300 |
|
Dec 19, 2025
|
73.02 | 75.46 | 73.02 | 75.31 | 75.31 | 2,613,500 |
|
Dec 18, 2025
|
73.84 | 74.49 | 72.61 | 73.03 | 73.03 | 1,191,800 |
|
Dec 17, 2025
|
75.20 | 75.28 | 71.27 | 71.86 | 71.86 | 1,763,100 |
|
Dec 16, 2025
|
75.87 | 76.10 | 73.49 | 74.50 | 74.50 | 1,819,700 |
|
Dec 15, 2025
|
76.18 | 76.88 | 75.02 | 76.05 | 76.05 | 1,697,800 |
|
Dec 12, 2025
|
79.09 | 79.61 | 74.88 | 75.62 | 75.62 | 1,735,800 |
|
Dec 11, 2025
|
77.44 | 79.97 | 76.50 | 79.36 | 79.36 | 1,767,800 |
|
Dec 10, 2025
|
78.24 | 79.08 | 76.49 | 78.41 | 78.41 | 2,151,200 |
|
Dec 9, 2025
|
76.89 | 79.42 | 76.28 | 77.95 | 77.95 | 1,756,900 |
|
Dec 8, 2025
|
78.95 | 79.74 | 76.58 | 77.19 | 77.19 | 1,733,200 |
|
Dec 5, 2025
|
78.00 | 81.23 | 76.66 | 78.85 | 78.85 | 2,643,700 |
|
Dec 4, 2025
|
74.82 | 76.53 | 74.04 | 75.83 | 75.83 | 1,872,200 |
|
Dec 3, 2025
|
71.60 | 75.80 | 70.21 | 75.13 | 75.13 | 2,799,000 |
|
Dec 2, 2025
|
69.54 | 73.10 | 69.23 | 71.41 | 71.41 | 2,561,800 |
|
Dec 1, 2025
|
69.54 | 69.91 | 68.52 | 68.61 | 68.61 | 2,086,400 |
|
Nov 28, 2025
|
69.99 | 70.30 | 69.24 | 70.21 | 70.21 | 605,700 |
|
Nov 26, 2025
|
68.51 | 71.10 | 68.20 | 70.02 | 70.02 | 1,706,000 |
|
Nov 25, 2025
|
67.58 | 68.30 | 65.53 | 67.97 | 67.97 | 1,851,900 |
|
Nov 24, 2025
|
67.17 | 68.65 | 66.69 | 68.47 | 68.47 | 2,050,700 |
|
Nov 21, 2025
|
63.32 | 67.77 | 62.68 | 67.26 | 67.26 | 1,895,400 |
|
Nov 20, 2025
|
67.11 | 67.82 | 63.60 | 63.93 | 63.93 | 2,245,600 |
|
Nov 19, 2025
|
64.75 | 67.27 | 64.75 | 65.30 | 65.30 | 1,929,000 |
|
Nov 18, 2025
|
60.90 | 65.88 | 60.50 | 64.70 | 64.70 | 2,702,200 |
|
Nov 17, 2025
|
63.37 | 64.33 | 61.03 | 61.73 | 61.73 | 1,744,100 |
|
Nov 14, 2025
|
62.31 | 65.28 | 61.96 | 64.18 | 64.18 | 1,889,600 |
|
Nov 13, 2025
|
65.08 | 66.00 | 63.42 | 64.58 | 64.58 | 2,547,700 |
|
Nov 12, 2025
|
67.03 | 68.17 | 65.49 | 65.56 | 65.56 | 1,932,200 |
|
Nov 11, 2025
|
66.75 | 66.81 | 64.81 | 66.06 | 66.06 | 2,005,400 |
|
Nov 10, 2025
|
65.67 | 68.89 | 65.39 | 67.06 | 67.06 | 3,123,500 |
|
Nov 7, 2025
|
61.44 | 63.66 | 60.88 | 63.49 | 63.49 | 1,969,400 |
|
Nov 6, 2025
|
62.45 | 64.41 | 62.34 | 62.51 | 62.51 | 2,054,400 |
|
Nov 5, 2025
|
63.24 | 65.41 | 62.74 | 63.15 | 63.15 | 2,159,700 |
|
Nov 4, 2025
|
67.95 | 69.85 | 62.82 | 63.23 | 63.23 | 4,414,100 |
|
Nov 3, 2025
|
72.96 | 74.45 | 71.23 | 72.82 | 72.82 | 2,954,600 |
|
Oct 31, 2025
|
73.71 | 74.58 | 71.88 | 72.96 | 72.96 | 2,442,600 |
|
Oct 30, 2025
|
73.88 | 75.30 | 73.07 | 73.64 | 73.64 | 2,391,900 |
|
Oct 29, 2025
|
73.07 | 76.06 | 71.96 | 73.88 | 73.88 | 2,845,600 |
