NasdaqGS - Delayed Quote
USD
Mattel, Inc. (MAT)
14.53
+0.23
(+1.61%)
At close: September 4 at 4:00:01 PM EDT
14.23
-0.30
(-2.06%)
After hours: September 4 at 7:43:30 PM EDT
Trade Mattel 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
|
14.24 | 14.69 | 14.13 | 14.53 | 14.53 | 3,619,500 |
|
Sep 3, 2026
|
14.66 | 14.77 | 14.22 | 14.30 | 14.30 | 4,035,500 |
|
Sep 2, 2026
|
14.60 | 14.78 | 14.58 | 14.64 | 14.64 | 2,476,900 |
|
Sep 1, 2026
|
14.94 | 14.96 | 14.54 | 14.59 | 14.59 | 2,904,800 |
|
Aug 31, 2026
|
15.08 | 15.12 | 14.85 | 14.95 | 14.95 | 3,922,600 |
|
Aug 28, 2026
|
15.02 | 15.24 | 14.90 | 15.14 | 15.14 | 1,917,200 |
|
Aug 27, 2026
|
15.15 | 15.22 | 14.88 | 14.92 | 14.92 | 1,997,300 |
|
Aug 26, 2026
|
15.35 | 15.58 | 15.14 | 15.23 | 15.23 | 2,554,400 |
|
Aug 25, 2026
|
14.70 | 15.36 | 14.61 | 15.26 | 15.26 | 4,573,400 |
|
Aug 24, 2026
|
14.51 | 14.90 | 14.45 | 14.82 | 14.82 | 3,645,500 |
|
Aug 21, 2026
|
14.79 | 14.85 | 14.46 | 14.51 | 14.51 | 4,270,400 |
|
Aug 20, 2026
|
14.40 | 14.77 | 14.32 | 14.72 | 14.72 | 2,639,600 |
|
Aug 19, 2026
|
14.75 | 14.85 | 14.50 | 14.53 | 14.53 | 3,008,700 |
|
Aug 18, 2026
|
14.75 | 14.83 | 14.49 | 14.50 | 14.50 | 2,652,600 |
|
Aug 17, 2026
|
14.83 | 14.88 | 14.46 | 14.58 | 14.58 | 4,567,500 |
|
Aug 14, 2026
|
14.92 | 15.14 | 14.86 | 15.03 | 15.03 | 3,265,300 |
|
Aug 13, 2026
|
14.68 | 14.93 | 14.47 | 14.88 | 14.88 | 2,818,100 |
|
Aug 12, 2026
|
14.84 | 15.06 | 14.61 | 14.65 | 14.65 | 3,154,800 |
|
Aug 11, 2026
|
14.68 | 15.21 | 14.66 | 15.03 | 15.03 | 2,739,500 |
|
Aug 10, 2026
|
14.64 | 14.79 | 14.55 | 14.74 | 14.74 | 3,135,000 |
|
Aug 7, 2026
|
14.44 | 14.80 | 14.39 | 14.79 | 14.79 | 3,424,200 |
|
Aug 6, 2026
|
14.60 | 14.76 | 14.19 | 14.49 | 14.49 | 4,102,300 |
|
Aug 5, 2026
|
15.65 | 15.65 | 14.33 | 14.46 | 14.46 | 8,397,200 |
|
Aug 4, 2026
|
14.81 | 14.90 | 14.53 | 14.86 | 14.86 | 5,873,700 |
|
Aug 3, 2026
|
15.32 | 15.41 | 14.88 | 14.88 | 14.88 | 4,051,200 |
|
Jul 31, 2026
|
15.24 | 15.24 | 15.02 | 15.09 | 15.09 | 2,813,900 |
|
Jul 30, 2026
|
15.27 | 15.28 | 14.99 | 15.21 | 15.21 | 3,470,400 |
|
Jul 29, 2026
|
15.36 | 15.53 | 15.23 | 15.37 | 15.37 | 3,522,800 |
|
Jul 28, 2026
|
14.89 | 15.50 | 14.87 | 15.44 | 15.44 | 4,201,100 |
|
Jul 27, 2026
|
14.51 | 14.82 | 14.48 | 14.80 | 14.80 | 3,152,000 |
|
Jul 24, 2026
|
14.21 | 14.37 | 14.11 | 14.34 | 14.34 | 2,613,700 |
|
Jul 23, 2026
|
14.27 | 14.35 | 14.12 | 14.24 | 14.24 | 4,267,200 |
|
Jul 22, 2026
|
14.24 | 14.49 | 13.99 | 14.40 | 14.40 | 4,570,100 |
|
Jul 21, 2026
|
14.17 | 14.56 | 14.12 | 14.20 | 14.20 | 5,294,800 |
|
Jul 20, 2026
|
14.34 | 14.47 | 14.11 | 14.14 | 14.14 | 7,240,000 |
|
Jul 17, 2026
|
14.70 | 14.80 | 14.25 | 14.30 | 14.30 | 4,579,500 |
|
Jul 16, 2026
|
13.89 | 14.83 | 13.89 | 14.65 | 14.65 | 9,592,000 |
|
Jul 15, 2026
|
13.68 | 14.04 | 13.68 | 13.86 | 13.86 | 4,239,300 |
|
Jul 14, 2026
|
13.76 | 13.86 | 13.40 | 13.67 | 13.67 | 5,957,100 |
|
Jul 13, 2026
|
13.47 | 14.27 | 13.47 | 13.84 | 13.84 | 8,544,900 |
|
Jul 10, 2026
|
13.25 | 13.39 | 13.17 | 13.33 | 13.33 | 2,990,900 |
|
Jul 9, 2026
|
12.89 | 13.21 | 12.73 | 13.18 | 13.18 | 5,983,100 |
|
Jul 8, 2026
|
13.33 | 13.41 | 12.95 | 13.17 | 13.17 | 5,223,000 |
|
Jul 7, 2026
|
13.21 | 13.50 | 13.11 | 13.42 | 13.42 | 6,584,600 |
|
Jul 6, 2026
|
13.35 | 13.46 | 12.92 | 13.05 | 13.05 | 5,129,900 |
|
Jul 2, 2026
|
13.84 | 13.90 | 13.17 | 13.34 | 13.34 | 4,936,600 |
|
Jul 1, 2026
|
13.92 | 13.99 | 13.69 | 13.74 | 13.74 | 4,028,500 |
|
Jun 30, 2026
|
13.70 | 13.98 | 13.55 | 13.88 | 13.88 | 4,722,000 |
|
Jun 29, 2026
|
14.02 | 14.08 | 13.66 | 13.69 | 13.69 | 4,977,100 |
|
Jun 26, 2026
|
13.83 | 14.24 | 13.82 | 13.98 | 13.98 | 6,075,900 |
|
Jun 25, 2026
|
13.83 | 14.17 | 13.68 | 13.81 | 13.81 | 2,908,700 |
|
Jun 24, 2026
|
13.77 | 14.05 | 13.64 | 13.88 | 13.88 | 3,738,900 |
|
Jun 23, 2026
|
13.93 | 13.95 | 13.62 | 13.77 | 13.77 | 4,119,700 |
|
Jun 22, 2026
|
13.89 | 14.08 | 13.78 | 13.89 | 13.89 | 3,395,700 |
|
Jun 18, 2026
|
13.77 | 14.33 | 13.66 | 14.04 | 14.04 | 9,904,200 |
|
Jun 17, 2026
|
14.13 | 14.22 | 13.62 | 13.67 | 13.67 | 5,044,300 |
|
Jun 16, 2026
|
14.37 | 14.51 | 14.07 | 14.13 | 14.13 | 3,351,000 |
|
Jun 15, 2026
|
14.69 | 14.90 | 14.27 | 14.35 | 14.35 | 4,826,300 |
|
Jun 12, 2026
|
14.74 | 14.90 | 14.64 | 14.65 | 14.65 | 3,364,000 |
|
Jun 11, 2026
|
14.61 | 14.75 | 14.37 | 14.66 | 14.66 | 3,605,200 |
|
Jun 10, 2026
|
14.42 | 14.77 | 14.21 | 14.69 | 14.69 | 5,704,800 |
|
Jun 9, 2026
|
14.26 | 14.77 | 14.21 | 14.49 | 14.49 | 3,818,900 |
|
Jun 8, 2026
|
14.02 | 14.40 | 13.99 | 14.21 | 14.21 | 4,050,500 |
|
Jun 5, 2026
|
14.22 | 14.27 | 13.95 | 14.08 | 14.08 | 3,841,200 |
|
Jun 4, 2026
|
14.51 | 14.53 | 14.03 | 14.20 | 14.20 | 3,399,300 |
|
Jun 3, 2026
|
14.30 | 14.45 | 14.26 | 14.34 | 14.34 | 2,941,400 |
|
Jun 2, 2026
|
14.82 | 14.83 | 14.19 | 14.37 | 14.37 | 4,415,200 |
|
Jun 1, 2026
|
14.93 | 14.93 | 14.56 | 14.86 | 14.86 | 4,161,200 |
|
May 29, 2026
|
14.84 | 15.10 | 14.81 | 14.94 | 14.94 | 4,204,900 |
|
May 28, 2026
|
14.86 | 15.11 | 14.78 | 14.89 | 14.89 | 3,320,200 |
|
May 27, 2026
|
15.14 | 15.39 | 14.88 | 14.90 | 14.90 | 3,624,700 |
|
May 26, 2026
|
15.10 | 15.35 | 15.01 | 15.07 | 15.07 | 3,671,400 |
|
May 22, 2026
|
14.96 | 15.21 | 14.96 | 15.09 | 15.09 | 3,966,100 |
|
May 21, 2026
|
14.70 | 15.11 | 14.31 | 14.97 | 14.97 | 4,367,400 |
|
May 20, 2026
|
14.96 | 14.99 | 14.26 | 14.89 | 14.89 | 6,408,900 |
|
May 19, 2026
|
14.96 | 15.15 | 14.75 | 15.00 | 15.00 | 3,458,800 |
|
May 18, 2026
|
15.22 | 15.43 | 14.92 | 14.94 | 14.94 | 3,923,400 |
|
May 15, 2026
|
15.13 | 15.31 | 14.93 | 15.15 | 15.15 | 4,829,200 |
|
May 14, 2026
|
14.92 | 15.20 | 14.87 | 15.11 | 15.11 | 3,799,600 |
|
May 13, 2026
|
15.00 | 15.09 | 14.72 | 14.82 | 14.82 | 5,092,000 |
|
May 12, 2026
|
15.15 | 15.51 | 15.04 | 15.18 | 15.18 | 6,142,600 |
|
May 11, 2026
|
15.32 | 15.39 | 14.90 | 14.99 | 14.99 | 4,115,600 |
|
May 8, 2026
|
15.20 | 15.56 | 15.04 | 15.39 | 15.39 | 6,535,300 |
|
May 7, 2026
|
15.10 | 15.35 | 14.85 | 15.00 | 15.00 | 2,997,400 |
|
May 6, 2026
|
14.97 | 15.40 | 14.97 | 15.08 | 15.08 | 5,102,200 |
|
May 5, 2026
|
14.86 | 14.98 | 14.58 | 14.72 | 14.72 | 4,391,100 |
|
May 4, 2026
|
14.90 | 15.08 | 14.64 | 14.85 | 14.85 | 3,593,600 |
|
May 1, 2026
|
15.11 | 15.35 | 14.70 | 14.93 | 14.93 | 5,641,600 |
|
Apr 30, 2026
|
14.66 | 15.18 | 14.50 | 15.08 | 15.08 | 8,237,100 |
|
Apr 29, 2026
|
14.79 | 15.30 | 14.70 | 14.89 | 14.89 | 7,049,400 |
|
Apr 28, 2026
|
14.82 | 15.00 | 14.63 | 14.79 | 14.79 | 5,212,900 |
|
Apr 27, 2026
|
14.59 | 15.01 | 14.55 | 14.72 | 14.72 | 3,574,300 |
|
Apr 24, 2026
|
14.75 | 14.96 | 14.52 | 14.54 | 14.54 | 3,940,200 |
|
Apr 23, 2026
|
15.21 | 15.43 | 14.69 | 14.76 | 14.76 | 3,857,600 |
|
Apr 22, 2026
|
14.99 | 15.23 | 14.82 | 15.15 | 15.15 | 5,590,400 |
|
Apr 21, 2026
|
15.07 | 15.22 | 14.48 | 14.88 | 14.88 | 7,231,500 |
|
Apr 20, 2026
|
15.06 | 15.13 | 14.87 | 14.91 | 14.91 | 3,503,100 |
|
Apr 17, 2026
|
15.14 | 15.48 | 15.13 | 15.19 | 15.19 | 3,582,600 |
|
Apr 16, 2026
|
14.84 | 15.11 | 14.79 | 15.00 | 15.00 | 4,954,500 |
|
Apr 15, 2026
|
14.59 | 14.86 | 14.46 | 14.84 | 14.84 | 3,703,700 |
|
Apr 14, 2026
|
14.56 | 14.87 | 14.54 | 14.55 | 14.55 | 4,925,700 |
|
Apr 13, 2026
|
14.48 | 14.54 | 14.28 | 14.53 | 14.53 | 3,243,400 |
|
Apr 10, 2026
|
14.72 | 14.88 | 14.49 | 14.64 | 14.64 | 3,091,000 |
|
Apr 9, 2026
|
14.38 | 14.74 | 14.18 | 14.64 | 14.64 | 4,020,600 |
|
Apr 8, 2026
|
14.88 | 15.08 | 14.38 | 14.45 | 14.45 | 4,969,200 |
|
Apr 7, 2026
|
14.44 | 14.72 | 14.32 | 14.42 | 14.42 | 4,174,400 |
|
Apr 6, 2026
|
14.30 | 14.56 | 14.24 | 14.51 | 14.51 | 4,030,300 |
|
Apr 2, 2026
|
14.35 | 14.71 | 14.22 | 14.36 | 14.36 | 4,285,300 |
|
Apr 1, 2026
|
14.53 | 14.66 | 14.30 | 14.56 | 14.56 | 4,719,200 |
|
Mar 31, 2026
|
14.37 | 14.66 | 14.15 | 14.53 | 14.53 | 4,235,900 |
|
Mar 30, 2026
|
14.37 | 14.48 | 14.10 | 14.16 | 14.16 | 5,517,200 |
|
Mar 27, 2026
|
14.55 | 14.60 | 14.25 | 14.30 | 14.30 | 4,337,600 |
|
Mar 26, 2026
|
14.75 | 15.00 | 14.58 | 14.62 | 14.62 | 3,013,900 |
|
Mar 25, 2026
|
15.05 | 15.16 | 14.56 | 14.87 | 14.87 | 4,449,000 |
|
Mar 24, 2026
|
14.90 | 15.24 | 14.81 | 14.95 | 14.95 | 5,232,500 |
|
Mar 23, 2026
|
15.17 | 15.37 | 14.93 | 15.08 | 15.08 | 4,292,400 |
|
Mar 20, 2026
|
14.91 | 15.22 | 14.75 | 14.83 | 14.83 | 6,272,500 |
|
Mar 19, 2026
|
14.88 | 15.27 | 14.80 | 15.00 | 15.00 | 6,165,900 |
|
Mar 18, 2026
|
15.50 | 15.72 | 14.90 | 14.91 | 14.91 | 4,620,600 |
|
Mar 17, 2026
|
15.88 | 16.05 | 15.68 | 15.70 | 15.70 | 3,207,100 |
|
Mar 16, 2026
|
16.17 | 16.27 | 15.74 | 15.76 | 15.76 | 3,486,400 |
|
Mar 13, 2026
|
16.37 | 16.38 | 15.96 | 16.06 | 16.06 | 2,717,200 |
|
Mar 12, 2026
|
15.94 | 16.38 | 15.82 | 16.22 | 16.22 | 4,466,200 |
|
Mar 11, 2026
|
16.37 | 16.37 | 16.05 | 16.11 | 16.11 | 3,098,600 |
|
Mar 10, 2026
|
15.94 | 16.27 | 15.62 | 16.04 | 16.04 | 3,219,600 |
|
Mar 9, 2026
|
15.66 | 16.07 | 15.32 | 16.01 | 16.01 | 4,004,500 |
|
Mar 6, 2026
|
15.79 | 16.06 | 15.55 | 15.90 | 15.90 | 4,036,200 |
|
Mar 5, 2026
|
15.90 | 16.10 | 15.73 | 16.03 | 16.03 | 6,565,600 |
|
Mar 4, 2026
|
16.17 | 16.26 | 15.82 | 15.84 | 15.84 | 7,012,400 |
|
Mar 3, 2026
|
16.22 | 16.35 | 15.72 | 16.14 | 16.14 | 4,601,900 |
|
Mar 2, 2026
|
16.59 | 16.64 | 16.21 | 16.40 | 16.40 | 3,975,800 |
|
Feb 27, 2026
|
16.74 | 17.04 | 16.68 | 16.95 | 16.95 | 5,694,900 |
|
Feb 26, 2026
|
16.94 | 17.31 | 16.93 | 17.08 | 17.08 | 5,767,000 |
|
Feb 25, 2026
|
17.41 | 17.52 | 16.68 | 16.85 | 16.85 | 7,474,200 |
|
Feb 24, 2026
|
17.28 | 17.56 | 17.27 | 17.50 | 17.50 | 5,195,200 |
|
Feb 23, 2026
|
17.26 | 17.54 | 17.00 | 17.23 | 17.23 | 7,476,500 |
|
Feb 20, 2026
|
17.20 | 18.24 | 17.17 | 17.41 | 17.41 | 7,986,100 |
|
Feb 19, 2026
|
17.23 | 17.54 | 17.10 | 17.42 | 17.42 | 6,611,500 |
|
Feb 18, 2026
|
16.81 | 17.53 | 16.70 | 17.28 | 17.28 | 7,299,000 |
|
Feb 17, 2026
|
16.50 | 17.31 | 16.49 | 16.84 | 16.84 | 9,472,300 |
|
Feb 13, 2026
|
16.14 | 16.73 | 16.10 | 16.47 | 16.47 | 9,761,000 |
|
Feb 12, 2026
|
16.00 | 16.22 | 14.75 | 15.85 | 15.85 | 18,508,800 |
|
Feb 11, 2026
|
15.08 | 16.46 | 15.05 | 15.80 | 15.80 | 40,089,400 |
|
Feb 10, 2026
|
21.54 | 22.48 | 21.00 | 21.06 | 21.06 | 16,259,700 |
|
Feb 9, 2026
|
21.43 | 21.74 | 21.33 | 21.54 | 21.54 | 3,078,500 |
|
Feb 6, 2026
|
21.12 | 21.54 | 21.07 | 21.49 | 21.49 | 2,762,200 |
|
Feb 5, 2026
|
21.19 | 21.44 | 20.89 | 21.11 | 21.11 | 2,497,200 |
|
Feb 4, 2026
|
21.20 | 21.40 | 20.92 | 21.29 | 21.29 | 4,627,100 |
|
Feb 3, 2026
|
21.31 | 21.69 | 21.02 | 21.19 | 21.19 | 2,770,700 |
|
Feb 2, 2026
|
20.77 | 21.29 | 20.59 | 21.24 | 21.24 | 2,969,700 |
|
Jan 30, 2026
|
20.75 | 20.92 | 20.46 | 20.89 | 20.89 | 2,932,200 |
|
Jan 29, 2026
|
20.39 | 20.80 | 20.10 | 20.77 | 20.77 | 2,755,800 |
|
Jan 28, 2026
|
20.26 | 20.49 | 20.13 | 20.35 | 20.35 | 1,865,300 |
|
Jan 27, 2026
|
20.60 | 20.61 | 20.18 | 20.23 | 20.23 | 1,638,000 |
|
Jan 26, 2026
|
20.61 | 20.84 | 20.60 | 20.61 | 20.61 | 1,809,400 |
|
Jan 23, 2026
|
20.79 | 21.01 | 20.46 | 20.67 | 20.67 | 2,659,200 |
|
Jan 22, 2026
|
21.23 | 21.35 | 20.76 | 20.88 | 20.88 | 2,196,600 |
|
Jan 21, 2026
|
20.77 | 21.22 | 20.65 | 21.11 | 21.11 | 1,879,000 |
|
Jan 20, 2026
|
20.56 | 20.86 | 20.41 | 20.63 | 20.63 | 3,008,800 |
|
Jan 16, 2026
|
21.65 | 21.68 | 20.93 | 21.04 | 21.04 | 2,258,800 |
|
Jan 15, 2026
|
21.28 | 21.76 | 21.20 | 21.75 | 21.75 | 2,690,800 |
|
Jan 14, 2026
|
21.60 | 21.76 | 21.00 | 21.16 | 21.16 | 3,484,800 |
|
Jan 13, 2026
|
21.39 | 21.81 | 21.36 | 21.71 | 21.71 | 2,776,900 |
|
Jan 12, 2026
|
21.34 | 21.64 | 21.09 | 21.46 | 21.46 | 2,164,300 |
|
Jan 9, 2026
|
21.79 | 22.01 | 21.10 | 21.48 | 21.48 | 4,587,600 |
|
Jan 8, 2026
|
21.46 | 22.26 | 21.45 | 22.16 | 22.16 | 3,809,200 |
|
Jan 7, 2026
|
21.24 | 21.87 | 21.07 | 21.63 | 21.63 | 3,939,400 |
|
Jan 6, 2026
|
20.57 | 21.29 | 20.36 | 21.27 | 21.27 | 4,761,700 |
|
Jan 5, 2026
|
19.94 | 20.73 | 19.94 | 20.57 | 20.57 | 3,852,600 |
|
Jan 2, 2026
|
20.00 | 20.08 | 19.63 | 20.04 | 20.04 | 2,586,400 |
|
Dec 31, 2025
|
19.93 | 20.08 | 19.82 | 19.84 | 19.84 | 1,572,800 |
|
Dec 30, 2025
|
19.95 | 20.07 | 19.88 | 19.99 | 19.99 | 2,208,800 |
|
Dec 29, 2025
|
20.22 | 20.25 | 19.91 | 19.98 | 19.98 | 2,290,900 |
|
Dec 26, 2025
|
19.98 | 20.29 | 19.93 | 20.26 | 20.26 | 1,963,900 |
|
Dec 24, 2025
|
19.93 | 20.11 | 19.81 | 19.97 | 19.97 | 984,000 |
|
Dec 23, 2025
|
19.81 | 19.98 | 19.72 | 19.88 | 19.88 | 2,186,400 |
|
Dec 22, 2025
|
20.07 | 20.08 | 19.69 | 19.80 | 19.80 | 3,328,400 |
|
Dec 19, 2025
|
20.47 | 20.50 | 19.93 | 20.07 | 20.07 | 16,492,000 |
|
Dec 18, 2025
|
20.54 | 20.69 | 20.35 | 20.46 | 20.46 | 3,812,600 |
|
Dec 17, 2025
|
20.32 | 20.56 | 20.15 | 20.34 | 20.34 | 2,993,500 |
|
Dec 16, 2025
|
20.41 | 20.63 | 20.11 | 20.52 | 20.52 | 3,886,600 |
|
Dec 15, 2025
|
20.34 | 20.46 | 20.06 | 20.43 | 20.43 | 4,430,300 |
|
Dec 12, 2025
|
21.00 | 21.10 | 20.14 | 20.21 | 20.21 | 3,639,000 |
|
Dec 11, 2025
|
20.94 | 21.38 | 20.86 | 20.99 | 20.99 | 3,503,300 |
|
Dec 10, 2025
|
20.26 | 20.98 | 20.21 | 20.92 | 20.92 | 4,250,000 |
|
Dec 9, 2025
|
20.40 | 20.50 | 19.84 | 20.20 | 20.20 | 3,665,800 |
|
Dec 8, 2025
|
21.15 | 21.27 | 20.10 | 20.43 | 20.43 | 7,217,500 |
|
Dec 5, 2025
|
21.17 | 21.35 | 21.09 | 21.15 | 21.15 | 2,989,800 |
|
Dec 4, 2025
|
21.19 | 21.39 | 21.02 | 21.13 | 21.13 | 3,042,700 |
|
Dec 3, 2025
|
20.36 | 21.32 | 20.27 | 21.23 | 21.23 | 5,569,000 |
|
Dec 2, 2025
|
20.99 | 21.06 | 20.15 | 20.32 | 20.32 | 4,096,900 |
|
Dec 1, 2025
|
21.05 | 21.32 | 20.90 | 20.96 | 20.96 | 3,695,900 |
|
Nov 28, 2025
|
21.21 | 21.40 | 21.05 | 21.12 | 21.12 | 2,202,200 |
|
Nov 26, 2025
|
20.75 | 21.45 | 20.60 | 21.24 | 21.24 | 5,267,900 |
|
Nov 25, 2025
|
20.09 | 20.91 | 20.06 | 20.76 | 20.76 | 4,401,800 |
|
Nov 24, 2025
|
19.80 | 20.31 | 19.73 | 20.05 | 20.05 | 3,414,600 |
|
Nov 21, 2025
|
19.20 | 19.98 | 19.13 | 19.83 | 19.83 | 3,359,600 |
|
Nov 20, 2025
|
18.93 | 19.39 | 18.71 | 19.00 | 19.00 | 4,492,400 |
|
Nov 19, 2025
|
18.74 | 18.91 | 18.47 | 18.57 | 18.57 | 2,888,100 |
|
Nov 18, 2025
|
18.50 | 18.85 | 18.32 | 18.72 | 18.72 | 3,035,400 |
|
Nov 17, 2025
|
19.12 | 19.24 | 18.69 | 18.72 | 18.72 | 3,681,100 |
|
Nov 14, 2025
|
19.35 | 19.56 | 19.12 | 19.34 | 19.34 | 3,182,800 |
|
Nov 13, 2025
|
19.50 | 19.76 | 19.46 | 19.56 | 19.56 | 2,722,400 |
|
Nov 12, 2025
|
19.38 | 19.74 | 19.23 | 19.60 | 19.60 | 2,993,100 |
|
Nov 11, 2025
|
19.27 | 19.40 | 19.21 | 19.23 | 19.23 | 3,125,500 |
|
Nov 10, 2025
|
18.83 | 19.18 | 18.80 | 19.16 | 19.16 | 2,711,400 |
|
Nov 7, 2025
|
18.63 | 18.91 | 18.52 | 18.73 | 18.73 | 2,984,700 |
|
Nov 6, 2025
|
19.10 | 19.40 | 18.63 | 18.67 | 18.67 | 3,361,400 |
|
Nov 5, 2025
|
18.34 | 19.17 | 18.32 | 19.06 | 19.06 | 4,506,400 |
|
Nov 4, 2025
|
18.29 | 18.48 | 18.23 | 18.33 | 18.33 | 3,240,400 |
|
Nov 3, 2025
|
18.30 | 18.57 | 18.12 | 18.44 | 18.44 | 4,425,900 |
|
Oct 31, 2025
|
18.50 | 18.54 | 18.07 | 18.38 | 18.38 | 4,978,900 |
|
Oct 30, 2025
|
18.79 | 19.09 | 18.56 | 18.59 | 18.59 | 4,385,800 |
|
Oct 29, 2025
|
19.14 | 19.41 | 18.96 | 19.03 | 19.03 | 4,035,700 |
|
Oct 28, 2025
|
18.98 | 19.44 | 18.66 | 19.23 | 19.23 | 3,815,200 |
|
Oct 27, 2025
|
18.62 | 19.34 | 18.58 | 19.04 | 19.04 | 5,042,500 |
|
Oct 24, 2025
|
19.19 | 19.21 | 18.41 | 18.45 | 18.45 | 5,847,200 |
|
Oct 23, 2025
|
18.13 | 19.29 | 18.11 | 19.18 | 19.18 | 6,495,800 |
|
Oct 22, 2025
|
17.55 | 18.87 | 17.00 | 18.30 | 18.30 | 9,497,800 |
|
Oct 21, 2025
|
18.36 | 19.00 | 18.27 | 18.82 | 18.82 | 6,461,000 |
|
Oct 20, 2025
|
18.43 | 18.54 | 18.27 | 18.37 | 18.37 | 3,004,500 |
|
Oct 17, 2025
|
18.14 | 18.49 | 18.06 | 18.41 | 18.41 | 3,490,300 |
|
Oct 16, 2025
|
17.87 | 18.22 | 17.79 | 18.10 | 18.10 | 3,671,400 |
|
Oct 15, 2025
|
18.00 | 18.25 | 17.74 | 17.86 | 17.86 | 2,940,300 |
|
Oct 14, 2025
|
17.00 | 18.01 | 16.95 | 17.80 | 17.80 | 3,564,500 |
|
Oct 13, 2025
|
17.30 | 17.47 | 17.26 | 17.30 | 17.30 | 3,609,500 |
|
Oct 10, 2025
|
18.16 | 18.16 | 17.04 | 17.10 | 17.10 | 5,605,400 |
|
Oct 9, 2025
|
18.49 | 18.50 | 18.01 | 18.10 | 18.10 | 3,525,200 |
|
Oct 8, 2025
|
18.02 | 18.43 | 17.88 | 18.41 | 18.41 | 2,969,600 |
|
Oct 7, 2025
|
18.08 | 18.22 | 17.89 | 18.00 | 18.00 | 3,980,400 |
|
Oct 6, 2025
|
18.04 | 19.13 | 17.86 | 18.07 | 18.07 | 9,779,400 |
|
Oct 3, 2025
|
17.32 | 18.25 | 17.30 | 18.06 | 18.06 | 6,406,200 |
|
Oct 2, 2025
|
17.36 | 17.41 | 16.95 | 17.22 | 17.22 | 3,293,900 |
|
Oct 1, 2025
|
16.85 | 17.32 | 16.75 | 17.28 | 17.28 | 3,551,700 |
|
Sep 30, 2025
|
16.94 | 16.96 | 16.56 | 16.83 | 16.83 | 2,672,900 |
|
Sep 29, 2025
|
17.00 | 17.00 | 16.62 | 16.96 | 16.96 | 2,671,700 |
|
Sep 26, 2025
|
16.71 | 16.93 | 16.63 | 16.90 | 16.90 | 2,639,600 |
|
Sep 25, 2025
|
17.06 | 17.10 | 16.63 | 16.66 | 16.66 | 3,083,900 |
|
Sep 24, 2025
|
17.06 | 17.15 | 16.90 | 17.12 | 17.12 | 2,436,900 |
|
Sep 23, 2025
|
17.15 | 17.24 | 17.04 | 17.05 | 17.05 | 2,107,500 |
|
Sep 22, 2025
|
17.09 | 17.38 | 16.99 | 17.08 | 17.08 | 3,270,500 |
|
Sep 19, 2025
|
17.30 | 17.30 | 16.93 | 17.08 | 17.08 | 4,899,500 |
|
Sep 18, 2025
|
17.30 | 17.40 | 17.11 | 17.33 | 17.33 | 2,967,800 |
|
Sep 17, 2025
|
17.44 | 17.55 | 17.07 | 17.24 | 17.24 | 3,996,400 |
|
Sep 16, 2025
|
17.48 | 17.52 | 17.20 | 17.38 | 17.38 | 3,112,200 |
|
Sep 15, 2025
|
17.92 | 17.93 | 17.38 | 17.42 | 17.42 | 3,414,500 |
|
Sep 12, 2025
|
17.87 | 17.91 | 17.72 | 17.74 | 17.74 | 3,184,000 |
|
Sep 11, 2025
|
17.93 | 18.10 | 17.86 | 18.00 | 18.00 | 3,267,800 |
|
Sep 10, 2025
|
18.20 | 18.22 | 17.67 | 17.93 | 17.93 | 2,973,900 |
|
Sep 9, 2025
|
18.41 | 18.51 | 18.21 | 18.33 | 18.33 | 2,137,700 |
|
Sep 8, 2025
|
18.71 | 18.71 | 18.22 | 18.50 | 18.50 | 2,436,100 |
|
Sep 5, 2025
|
18.70 | 19.08 | 18.65 | 18.82 | 18.82 | 2,515,200 |
