NasdaqCM - Nasdaq Real Time Price
USD
Rigetti Computing, Inc. (RGTI)
11.75
+1.90
(+19.29%)
At close: November 6 at 4:00:01 PM EST
11.70
-0.05
(-0.43%)
After hours: 7:59:14 PM EST
Trade RGTI 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 5, 2026
|
10.76 | 10.89 | 9.19 | 9.85 | 9.85 | 23,595,500 |
|
Nov 4, 2026
|
11.03 | 11.53 | 10.80 | 11.21 | 11.21 | 12,020,500 |
|
Nov 3, 2026
|
10.82 | 11.35 | 10.82 | 11.09 | 11.09 | 10,906,200 |
|
Nov 2, 2026
|
11.37 | 11.65 | 10.60 | 10.67 | 10.67 | 12,632,800 |
|
Oct 30, 2026
|
11.39 | 11.52 | 10.82 | 11.25 | 11.25 | 14,677,000 |
|
Oct 29, 2026
|
12.24 | 12.38 | 11.88 | 12.06 | 12.06 | 12,511,300 |
|
Oct 28, 2026
|
12.49 | 12.59 | 12.10 | 12.40 | 12.40 | 10,716,500 |
|
Oct 27, 2026
|
11.65 | 12.47 | 11.61 | 12.44 | 12.44 | 14,528,700 |
|
Oct 26, 2026
|
11.39 | 11.68 | 11.12 | 11.44 | 11.44 | 11,455,100 |
|
Oct 23, 2026
|
11.32 | 11.61 | 11.19 | 11.52 | 11.52 | 8,613,100 |
|
Oct 22, 2026
|
11.54 | 11.97 | 11.29 | 11.48 | 11.48 | 13,207,300 |
|
Oct 21, 2026
|
11.88 | 12.17 | 11.74 | 12.05 | 12.05 | 10,192,600 |
|
Oct 20, 2026
|
11.38 | 12.01 | 11.34 | 11.66 | 11.66 | 11,195,200 |
|
Oct 19, 2026
|
12.35 | 12.35 | 11.56 | 11.67 | 11.67 | 10,570,500 |
|
Oct 16, 2026
|
12.32 | 12.60 | 11.78 | 11.80 | 11.80 | 17,904,700 |
|
Oct 15, 2026
|
11.26 | 12.69 | 11.11 | 12.63 | 12.63 | 26,337,300 |
|
Oct 14, 2026
|
12.36 | 12.39 | 11.55 | 11.68 | 11.68 | 25,302,100 |
|
Oct 13, 2026
|
12.92 | 13.07 | 12.75 | 12.78 | 12.78 | 15,039,800 |
|
Oct 12, 2026
|
13.84 | 13.84 | 13.23 | 13.25 | 13.25 | 12,725,400 |
|
Oct 9, 2026
|
14.30 | 14.38 | 13.78 | 14.03 | 14.03 | 10,223,100 |
|
Oct 8, 2026
|
14.41 | 14.61 | 13.74 | 14.14 | 14.14 | 17,205,400 |
|
Oct 7, 2026
|
14.74 | 14.89 | 14.45 | 14.59 | 14.59 | 13,739,200 |
|
Oct 6, 2026
|
15.28 | 15.77 | 14.99 | 15.17 | 15.17 | 14,820,300 |
|
Oct 5, 2026
|
15.25 | 15.30 | 14.81 | 15.15 | 15.15 | 12,378,400 |
|
Oct 2, 2026
|
16.06 | 16.10 | 15.15 | 15.25 | 15.25 | 13,753,200 |
|
Oct 1, 2026
|
15.76 | 15.98 | 15.51 | 15.62 | 15.62 | 12,809,900 |
|
Sep 30, 2026
|
15.85 | 16.53 | 15.70 | 15.74 | 15.74 | 14,036,000 |
|
Sep 29, 2026
|
16.38 | 16.42 | 15.73 | 15.74 | 15.74 | 13,143,900 |
|
Sep 28, 2026
|
16.45 | 16.70 | 15.89 | 15.95 | 15.95 | 13,140,400 |
|
Sep 25, 2026
|
16.49 | 17.30 | 16.36 | 16.66 | 16.66 | 17,541,300 |
|
Sep 24, 2026
|
15.67 | 16.60 | 15.60 | 16.50 | 16.50 | 18,966,600 |
|
Sep 23, 2026
|
17.63 | 17.66 | 15.97 | 16.00 | 16.00 | 27,251,500 |
|
Sep 22, 2026
|
16.49 | 16.57 | 16.06 | 16.52 | 16.52 | 13,847,000 |
|
Sep 21, 2026
|
16.21 | 16.56 | 16.11 | 16.53 | 16.53 | 16,732,000 |
|
Sep 18, 2026
|
16.25 | 16.32 | 15.09 | 15.76 | 15.76 | 19,229,000 |
|
Sep 17, 2026
|
15.33 | 16.16 | 15.30 | 15.99 | 15.99 | 19,529,800 |
|
Sep 16, 2026
|
15.20 | 15.32 | 14.41 | 14.79 | 14.79 | 13,746,500 |
|
Sep 15, 2026
|
15.13 | 15.53 | 14.99 | 15.09 | 15.09 | 12,305,900 |
|
Sep 14, 2026
|
14.55 | 15.60 | 14.52 | 15.27 | 15.27 | 13,018,100 |
|
Sep 11, 2026
|
15.34 | 15.78 | 15.08 | 15.27 | 15.27 | 14,392,100 |
|
Sep 10, 2026
|
14.89 | 15.43 | 14.84 | 15.16 | 15.16 | 14,724,000 |
|
Sep 9, 2026
|
15.63 | 15.94 | 15.15 | 15.24 | 15.24 | 18,622,300 |
|
Sep 8, 2026
|
16.39 | 17.05 | 15.37 | 15.81 | 15.81 | 42,273,500 |
|
Sep 4, 2026
|
15.22 | 15.46 | 15.01 | 15.20 | 15.20 | 10,658,500 |
|
Sep 3, 2026
|
14.84 | 15.32 | 14.83 | 15.18 | 15.18 | 14,141,400 |
|
Sep 2, 2026
|
14.82 | 15.05 | 14.60 | 14.87 | 14.87 | 11,959,900 |
|
Sep 1, 2026
|
15.02 | 15.29 | 14.81 | 14.99 | 14.99 | 13,159,900 |
|
Aug 31, 2026
|
15.47 | 15.89 | 15.45 | 15.66 | 15.66 | 9,813,400 |
|
Aug 28, 2026
|
16.25 | 16.36 | 15.44 | 15.59 | 15.59 | 14,609,700 |
|
Aug 27, 2026
|
16.28 | 16.68 | 16.01 | 16.44 | 16.44 | 15,148,600 |
|
Aug 26, 2026
|
16.70 | 16.94 | 15.93 | 15.94 | 15.94 | 15,413,300 |
|
Aug 25, 2026
|
16.82 | 17.24 | 16.34 | 16.94 | 16.94 | 13,573,100 |
|
Aug 24, 2026
|
17.50 | 17.50 | 16.31 | 16.37 | 16.37 | 21,717,600 |
|
Aug 21, 2026
|
16.32 | 18.06 | 16.30 | 17.91 | 17.91 | 23,134,900 |
|
Aug 20, 2026
|
16.90 | 16.97 | 15.66 | 16.07 | 16.07 | 20,174,500 |
|
Aug 19, 2026
|
17.38 | 17.82 | 16.67 | 17.00 | 17.00 | 19,255,500 |
|
Aug 18, 2026
|
17.61 | 18.64 | 17.52 | 17.71 | 17.71 | 13,748,000 |
|
Aug 17, 2026
|
18.78 | 18.95 | 18.21 | 18.67 | 18.67 | 10,477,100 |
|
Aug 14, 2026
|
18.43 | 19.25 | 18.40 | 18.82 | 18.82 | 16,960,700 |
|
Aug 13, 2026
|
18.32 | 19.36 | 18.31 | 18.62 | 18.62 | 19,326,400 |
|
Aug 12, 2026
|
18.57 | 18.67 | 17.73 | 18.42 | 18.42 | 16,914,900 |
|
Aug 11, 2026
|
17.94 | 18.24 | 17.50 | 18.09 | 18.09 | 16,414,200 |
|
Aug 10, 2026
|
17.91 | 18.28 | 17.49 | 17.65 | 17.65 | 18,189,000 |
|
Aug 7, 2026
|
16.77 | 17.95 | 16.41 | 17.94 | 17.94 | 30,022,300 |
|
Aug 6, 2026
|
16.15 | 17.14 | 16.06 | 16.53 | 16.53 | 22,638,400 |
|
Aug 5, 2026
|
17.24 | 17.46 | 16.69 | 16.78 | 16.78 | 19,241,400 |
|
Aug 4, 2026
|
16.50 | 17.72 | 16.48 | 17.45 | 17.45 | 24,193,000 |
|
Aug 3, 2026
|
14.93 | 16.30 | 14.71 | 16.02 | 16.02 | 23,184,800 |
|
Jul 31, 2026
|
15.19 | 15.63 | 14.77 | 14.95 | 14.95 | 16,116,300 |
|
Jul 30, 2026
|
13.60 | 15.00 | 13.49 | 14.86 | 14.86 | 23,909,700 |
|
Jul 29, 2026
|
14.32 | 14.43 | 13.13 | 13.22 | 13.22 | 20,248,900 |
|
Jul 28, 2026
|
15.04 | 15.11 | 14.05 | 14.52 | 14.52 | 18,022,000 |
|
Jul 27, 2026
|
15.09 | 16.12 | 14.88 | 15.64 | 15.64 | 30,443,400 |
|
Jul 24, 2026
|
14.85 | 14.90 | 14.14 | 14.15 | 14.15 | 16,004,300 |
|
Jul 23, 2026
|
14.80 | 15.60 | 14.66 | 14.85 | 14.85 | 18,547,600 |
|
Jul 22, 2026
|
15.03 | 15.56 | 15.00 | 15.23 | 15.23 | 32,631,600 |
|
Jul 21, 2026
|
14.74 | 15.40 | 14.68 | 15.28 | 15.28 | 19,092,900 |
|
Jul 20, 2026
|
14.34 | 14.68 | 14.14 | 14.25 | 14.25 | 15,847,500 |
|
Jul 17, 2026
|
13.68 | 14.58 | 13.41 | 14.11 | 14.11 | 22,517,800 |
|
Jul 16, 2026
|
14.83 | 14.97 | 13.93 | 14.10 | 14.10 | 25,689,700 |
|
Jul 15, 2026
|
16.16 | 16.38 | 14.91 | 15.25 | 15.25 | 22,313,000 |
|
Jul 14, 2026
|
15.85 | 16.27 | 15.58 | 16.11 | 16.11 | 20,989,800 |
|
Jul 13, 2026
|
16.17 | 16.30 | 15.15 | 15.36 | 15.36 | 26,371,100 |
|
Jul 10, 2026
|
17.16 | 17.31 | 16.37 | 16.54 | 16.54 | 17,719,600 |
|
Jul 9, 2026
|
16.98 | 17.33 | 16.70 | 16.99 | 16.99 | 17,339,500 |
|
Jul 8, 2026
|
16.25 | 17.06 | 16.20 | 16.92 | 16.92 | 19,333,700 |
|
Jul 7, 2026
|
17.48 | 17.55 | 16.24 | 16.55 | 16.55 | 26,927,400 |
|
Jul 6, 2026
|
17.88 | 18.71 | 17.76 | 17.96 | 17.96 | 19,619,100 |
|
Jul 2, 2026
|
18.73 | 19.67 | 17.55 | 17.94 | 17.94 | 25,280,900 |
|
Jul 1, 2026
|
19.17 | 19.74 | 18.65 | 18.68 | 18.68 | 24,518,000 |
|
Jun 30, 2026
|
19.02 | 19.70 | 18.78 | 19.32 | 19.32 | 20,927,200 |
|
Jun 29, 2026
|
18.70 | 19.80 | 18.23 | 19.44 | 19.44 | 29,713,300 |
|
Jun 26, 2026
|
17.93 | 18.95 | 17.71 | 18.36 | 18.36 | 33,347,700 |
|
Jun 25, 2026
|
19.99 | 20.41 | 18.28 | 18.41 | 18.41 | 28,023,900 |
|
Jun 24, 2026
|
20.81 | 20.97 | 19.01 | 19.53 | 19.53 | 35,175,100 |
|
Jun 23, 2026
|
20.67 | 22.57 | 20.24 | 21.28 | 21.28 | 46,627,100 |
|
Jun 22, 2026
|
20.87 | 22.48 | 20.41 | 21.38 | 21.38 | 38,322,300 |
|
Jun 18, 2026
|
20.78 | 21.48 | 19.53 | 21.36 | 21.36 | 35,772,800 |
|
Jun 17, 2026
|
20.95 | 21.42 | 20.17 | 20.25 | 20.25 | 25,801,800 |
|
Jun 16, 2026
|
22.05 | 22.44 | 20.42 | 20.64 | 20.64 | 33,373,900 |
|
Jun 15, 2026
|
22.47 | 23.57 | 22.14 | 22.70 | 22.70 | 44,900,900 |
|
Jun 12, 2026
|
20.66 | 21.94 | 20.28 | 20.98 | 20.98 | 34,662,800 |
|
Jun 11, 2026
|
19.27 | 21.23 | 19.16 | 20.63 | 20.63 | 46,720,800 |
|
Jun 10, 2026
|
19.59 | 20.84 | 19.38 | 19.44 | 19.44 | 32,632,200 |
|
Jun 9, 2026
|
21.67 | 22.63 | 18.47 | 19.69 | 19.69 | 49,060,800 |
|
Jun 8, 2026
|
21.34 | 22.79 | 20.73 | 21.76 | 21.76 | 35,468,700 |
|
Jun 5, 2026
|
23.17 | 23.19 | 20.10 | 20.68 | 20.68 | 50,337,900 |
|
Jun 4, 2026
|
23.38 | 25.02 | 22.95 | 24.16 | 24.16 | 48,003,300 |
|
Jun 3, 2026
|
26.56 | 28.06 | 23.78 | 24.09 | 24.09 | 78,372,500 |
|
Jun 2, 2026
|
25.46 | 27.24 | 25.43 | 26.88 | 26.88 | 74,159,600 |
|
Jun 1, 2026
|
24.74 | 26.48 | 24.05 | 25.63 | 25.63 | 70,028,400 |
|
May 29, 2026
|
26.44 | 26.56 | 24.43 | 25.54 | 25.54 | 61,186,100 |
|
May 28, 2026
|
24.89 | 27.58 | 24.15 | 27.03 | 27.03 | 86,061,200 |
|
May 27, 2026
|
24.63 | 25.85 | 23.62 | 24.62 | 24.62 | 56,481,100 |
|
May 26, 2026
|
26.01 | 26.57 | 23.72 | 25.07 | 25.07 | 89,078,700 |
|
May 22, 2026
|
22.96 | 27.78 | 22.66 | 26.42 | 26.42 | 204,233,200 |
|
May 21, 2026
|
18.68 | 22.10 | 18.40 | 22.04 | 22.04 | 148,238,500 |
|
May 20, 2026
|
16.09 | 17.21 | 15.85 | 16.88 | 16.88 | 27,194,100 |
|
May 19, 2026
|
16.27 | 16.76 | 15.46 | 15.96 | 15.96 | 20,581,400 |
|
May 18, 2026
|
17.91 | 17.93 | 16.02 | 16.62 | 16.62 | 31,095,700 |
|
May 15, 2026
|
18.44 | 18.47 | 17.55 | 17.85 | 17.85 | 27,061,900 |
|
May 14, 2026
|
18.16 | 19.83 | 17.83 | 19.27 | 19.27 | 33,827,800 |
|
May 13, 2026
|
19.15 | 19.17 | 17.89 | 18.42 | 18.42 | 27,158,600 |
|
May 12, 2026
|
20.50 | 21.02 | 18.23 | 19.07 | 19.07 | 49,520,600 |
|
May 11, 2026
|
18.67 | 20.85 | 18.33 | 20.51 | 20.51 | 44,620,300 |
|
May 8, 2026
|
18.83 | 19.00 | 17.75 | 18.94 | 18.94 | 18,261,100 |
|
May 7, 2026
|
19.27 | 19.64 | 18.07 | 18.34 | 18.34 | 25,537,300 |
|
May 6, 2026
|
18.71 | 20.12 | 18.49 | 20.09 | 20.09 | 35,257,900 |
|
May 5, 2026
|
17.89 | 18.47 | 17.08 | 18.27 | 18.27 | 24,574,700 |
|
May 4, 2026
|
17.51 | 18.65 | 17.33 | 17.70 | 17.70 | 27,828,800 |
|
May 1, 2026
|
17.16 | 17.64 | 16.81 | 17.50 | 17.50 | 16,601,500 |
|
Apr 30, 2026
|
16.12 | 17.51 | 16.06 | 17.45 | 17.45 | 25,523,300 |
|
Apr 29, 2026
|
16.23 | 16.25 | 15.30 | 16.08 | 16.08 | 21,490,000 |
|
Apr 28, 2026
|
16.47 | 16.63 | 16.05 | 16.39 | 16.39 | 17,554,300 |
|
Apr 27, 2026
|
16.25 | 16.95 | 16.11 | 16.91 | 16.91 | 18,203,500 |
|
Apr 24, 2026
|
17.12 | 17.15 | 16.10 | 16.61 | 16.61 | 19,593,900 |
|
Apr 23, 2026
|
18.01 | 18.27 | 16.50 | 16.86 | 16.86 | 27,598,800 |
|
Apr 22, 2026
|
18.78 | 19.23 | 17.92 | 18.38 | 18.38 | 34,076,000 |
|
Apr 21, 2026
|
19.66 | 19.88 | 18.16 | 18.25 | 18.25 | 35,942,000 |
|
Apr 20, 2026
|
19.26 | 19.89 | 18.79 | 19.64 | 19.64 | 37,783,100 |
|
Apr 17, 2026
|
19.91 | 20.17 | 19.15 | 19.81 | 19.81 | 40,352,800 |
|
Apr 16, 2026
|
19.55 | 20.09 | 18.11 | 19.45 | 19.45 | 62,582,300 |
|
Apr 15, 2026
|
17.88 | 19.51 | 17.18 | 19.11 | 19.11 | 77,175,300 |
|
Apr 14, 2026
|
15.72 | 17.39 | 15.71 | 16.87 | 16.87 | 56,976,100 |
|
Apr 13, 2026
|
14.42 | 15.24 | 14.17 | 15.13 | 15.13 | 16,907,500 |
|
Apr 10, 2026
|
14.42 | 15.05 | 14.31 | 14.68 | 14.68 | 17,339,900 |
|
Apr 9, 2026
|
14.33 | 14.69 | 14.03 | 14.31 | 14.31 | 20,875,900 |
|
Apr 8, 2026
|
15.14 | 15.41 | 14.14 | 14.53 | 14.53 | 24,859,100 |
|
Apr 7, 2026
|
14.10 | 14.13 | 13.28 | 13.84 | 13.84 | 20,967,000 |
|
Apr 6, 2026
|
14.06 | 14.56 | 13.86 | 14.20 | 14.20 | 16,002,400 |
|
Apr 2, 2026
|
12.89 | 14.24 | 12.81 | 14.19 | 14.19 | 25,642,900 |
|
Apr 1, 2026
|
14.30 | 14.52 | 13.44 | 13.50 | 13.50 | 22,742,200 |
|
Mar 31, 2026
|
13.23 | 14.15 | 13.06 | 14.04 | 14.04 | 26,696,000 |
|
Mar 30, 2026
|
13.40 | 13.57 | 12.53 | 12.90 | 12.90 | 26,504,600 |
|
Mar 27, 2026
|
14.25 | 14.34 | 13.21 | 13.32 | 13.32 | 26,114,700 |
|
Mar 26, 2026
|
14.77 | 14.90 | 14.24 | 14.41 | 14.41 | 20,765,700 |
|
Mar 25, 2026
|
16.00 | 16.30 | 14.78 | 15.14 | 15.14 | 27,814,300 |
|
Mar 24, 2026
|
15.48 | 16.09 | 15.07 | 15.60 | 15.60 | 23,511,900 |
|
Mar 23, 2026
|
15.07 | 15.89 | 14.96 | 15.88 | 15.88 | 25,794,400 |
|
Mar 20, 2026
|
15.11 | 15.23 | 14.37 | 14.88 | 14.88 | 24,794,800 |
|
Mar 19, 2026
|
15.19 | 15.60 | 14.73 | 15.41 | 15.41 | 23,808,200 |
|
Mar 18, 2026
|
15.96 | 16.20 | 15.61 | 15.67 | 15.67 | 25,721,600 |
|
Mar 17, 2026
|
16.17 | 16.48 | 15.75 | 16.22 | 16.22 | 21,122,600 |
|
Mar 16, 2026
|
16.54 | 17.00 | 15.56 | 16.14 | 16.14 | 28,842,600 |
|
Mar 13, 2026
|
16.43 | 17.25 | 15.90 | 16.17 | 16.17 | 26,888,600 |
|
Mar 12, 2026
|
16.64 | 16.73 | 15.84 | 16.07 | 16.07 | 24,804,300 |
|
Mar 11, 2026
|
16.99 | 17.48 | 16.58 | 16.94 | 16.94 | 23,368,600 |
|
Mar 10, 2026
|
17.52 | 17.92 | 16.96 | 16.99 | 16.99 | 23,912,100 |
|
Mar 9, 2026
|
16.57 | 17.69 | 16.12 | 17.60 | 17.60 | 26,103,300 |
|
Mar 6, 2026
|
16.62 | 17.55 | 16.54 | 17.01 | 17.01 | 26,839,400 |
|
Mar 5, 2026
|
16.99 | 17.03 | 15.94 | 16.97 | 16.97 | 41,786,500 |
|
Mar 4, 2026
|
17.04 | 17.96 | 16.88 | 17.76 | 17.76 | 27,203,800 |
|
Mar 3, 2026
|
16.94 | 17.61 | 16.24 | 16.96 | 16.96 | 29,009,900 |
|
Mar 2, 2026
|
16.69 | 17.78 | 16.66 | 17.69 | 17.69 | 19,302,300 |
|
Feb 27, 2026
|
18.11 | 18.17 | 16.63 | 17.42 | 17.42 | 26,199,900 |
|
Feb 26, 2026
|
18.30 | 19.21 | 18.07 | 18.64 | 18.64 | 53,658,800 |
|
Feb 25, 2026
|
16.79 | 17.79 | 16.48 | 17.63 | 17.63 | 31,507,200 |
|
Feb 24, 2026
|
15.91 | 16.73 | 15.65 | 16.48 | 16.48 | 24,675,800 |
|
Feb 23, 2026
|
15.49 | 16.32 | 15.33 | 16.02 | 16.02 | 21,337,300 |
|
Feb 20, 2026
|
16.30 | 16.55 | 15.50 | 15.92 | 15.92 | 28,409,300 |
|
Feb 19, 2026
|
15.88 | 16.74 | 15.64 | 16.60 | 16.60 | 28,121,900 |
|
Feb 18, 2026
|
15.56 | 16.69 | 15.26 | 16.18 | 16.18 | 28,856,700 |
|
Feb 17, 2026
|
15.53 | 16.36 | 15.15 | 15.59 | 15.59 | 29,060,100 |
|
Feb 13, 2026
|
15.50 | 16.24 | 14.84 | 16.09 | 16.09 | 28,503,300 |
|
Feb 12, 2026
|
16.07 | 16.09 | 14.78 | 14.99 | 14.99 | 35,116,500 |
|
Feb 11, 2026
|
17.03 | 17.09 | 15.75 | 16.43 | 16.43 | 32,726,600 |
|
Feb 10, 2026
|
17.22 | 17.75 | 16.79 | 16.97 | 16.97 | 23,728,000 |
|
Feb 9, 2026
|
17.14 | 17.97 | 16.79 | 17.59 | 17.59 | 24,971,400 |
|
Feb 6, 2026
|
15.48 | 17.74 | 15.34 | 17.71 | 17.71 | 37,179,200 |
|
Feb 5, 2026
|
16.52 | 16.65 | 14.83 | 14.98 | 14.98 | 36,616,000 |
|
Feb 4, 2026
|
17.94 | 18.08 | 16.24 | 17.19 | 17.19 | 35,971,700 |
|
Feb 3, 2026
|
18.24 | 18.30 | 17.14 | 18.21 | 18.21 | 30,609,000 |
|
Feb 2, 2026
|
18.37 | 18.38 | 17.23 | 17.71 | 17.71 | 25,196,700 |
|
Jan 30, 2026
|
19.64 | 19.64 | 17.63 | 18.17 | 18.17 | 34,008,900 |
|
Jan 29, 2026
|
21.49 | 21.58 | 19.27 | 19.85 | 19.85 | 33,989,300 |
|
Jan 28, 2026
|
22.34 | 22.52 | 21.67 | 22.01 | 22.01 | 25,838,300 |
|
Jan 27, 2026
|
22.15 | 22.58 | 21.40 | 22.31 | 22.31 | 27,344,500 |
|
Jan 26, 2026
|
23.43 | 23.78 | 21.41 | 21.76 | 21.76 | 30,100,500 |
|
Jan 23, 2026
|
24.95 | 25.21 | 23.25 | 23.45 | 23.45 | 30,257,000 |
|
Jan 22, 2026
|
24.47 | 25.50 | 24.25 | 24.96 | 24.96 | 33,981,500 |
|
Jan 21, 2026
|
25.49 | 26.27 | 22.41 | 23.67 | 23.67 | 48,217,900 |
|
Jan 20, 2026
|
24.57 | 26.50 | 23.71 | 24.99 | 24.99 | 45,908,900 |
|
Jan 16, 2026
|
25.11 | 26.18 | 24.56 | 25.62 | 25.62 | 33,778,200 |
|
Jan 15, 2026
|
26.29 | 26.49 | 24.65 | 24.70 | 24.70 | 33,388,600 |
|
Jan 14, 2026
|
24.19 | 25.73 | 23.76 | 25.72 | 25.72 | 29,380,700 |
|
Jan 13, 2026
|
25.82 | 26.25 | 24.31 | 24.47 | 24.47 | 27,646,200 |
|
Jan 12, 2026
|
24.40 | 25.64 | 23.93 | 25.53 | 25.53 | 25,656,800 |
|
Jan 9, 2026
|
25.44 | 26.70 | 24.71 | 24.72 | 24.72 | 36,676,100 |
|
Jan 8, 2026
|
24.80 | 26.38 | 24.51 | 25.25 | 25.25 | 32,389,000 |
|
Jan 7, 2026
|
25.13 | 26.44 | 24.83 | 25.21 | 25.21 | 30,159,600 |
|
Jan 6, 2026
|
24.91 | 25.66 | 23.83 | 25.38 | 25.38 | 30,380,200 |
|
Jan 5, 2026
|
23.69 | 25.85 | 23.55 | 25.01 | 25.01 | 39,538,400 |
|
Jan 2, 2026
|
22.56 | 24.00 | 21.62 | 23.60 | 23.60 | 37,387,200 |
|
Dec 31, 2025
|
22.45 | 22.67 | 21.93 | 22.15 | 22.15 | 23,242,500 |
|
Dec 30, 2025
|
22.57 | 22.96 | 22.07 | 22.41 | 22.41 | 24,875,600 |
|
Dec 29, 2025
|
21.95 | 22.77 | 21.53 | 22.27 | 22.27 | 33,581,400 |
|
Dec 26, 2025
|
24.36 | 24.37 | 22.33 | 22.38 | 22.38 | 28,311,100 |
|
Dec 24, 2025
|
25.20 | 25.22 | 24.04 | 24.51 | 24.51 | 18,157,100 |
|
Dec 23, 2025
|
25.90 | 26.73 | 24.91 | 25.11 | 25.11 | 34,499,800 |
|
Dec 22, 2025
|
24.57 | 27.67 | 24.36 | 26.88 | 26.88 | 59,955,600 |
|
Dec 19, 2025
|
22.94 | 24.03 | 22.82 | 23.76 | 23.76 | 32,120,000 |
|
Dec 18, 2025
|
23.60 | 23.96 | 22.25 | 22.82 | 22.82 | 34,275,800 |
|
Dec 17, 2025
|
24.19 | 25.22 | 22.41 | 22.47 | 22.47 | 33,844,400 |
|
Dec 16, 2025
|
23.10 | 24.37 | 23.07 | 23.96 | 23.96 | 27,084,200 |
|
Dec 15, 2025
|
26.07 | 26.08 | 23.50 | 23.53 | 23.53 | 33,711,200 |
|
Dec 12, 2025
|
26.30 | 26.88 | 25.06 | 25.84 | 25.84 | 31,266,500 |
|
Dec 11, 2025
|
25.98 | 27.08 | 24.73 | 26.88 | 26.88 | 38,780,300 |
|
Dec 10, 2025
|
27.73 | 27.75 | 26.09 | 26.12 | 26.12 | 45,188,000 |
|
Dec 9, 2025
|
27.76 | 28.46 | 26.78 | 28.22 | 28.22 | 31,275,800 |
|
Dec 8, 2025
|
28.75 | 29.45 | 27.02 | 28.26 | 28.26 | 33,282,500 |
|
Dec 5, 2025
|
29.55 | 29.60 | 27.33 | 28.11 | 28.11 | 51,097,800 |
|
Dec 4, 2025
|
25.82 | 30.20 | 25.53 | 30.06 | 30.06 | 76,980,500 |
|
Dec 3, 2025
|
23.90 | 26.25 | 23.53 | 26.04 | 26.04 | 34,325,300 |
|
Dec 2, 2025
|
23.96 | 24.94 | 23.55 | 23.88 | 23.88 | 29,149,900 |
|
Dec 1, 2025
|
24.92 | 24.98 | 23.40 | 23.45 | 23.45 | 29,818,000 |
|
Nov 28, 2025
|
25.71 | 26.09 | 25.27 | 25.57 | 25.57 | 13,998,400 |
|
Nov 26, 2025
|
26.36 | 26.52 | 25.29 | 25.57 | 25.57 | 28,827,600 |
|
Nov 25, 2025
|
25.49 | 26.78 | 24.61 | 26.08 | 26.08 | 40,036,100 |
|
Nov 24, 2025
|
23.72 | 26.76 | 23.64 | 26.57 | 26.57 | 42,765,900 |
|
Nov 21, 2025
|
23.11 | 23.68 | 21.00 | 23.59 | 23.59 | 52,393,900 |
|
Nov 20, 2025
|
26.32 | 26.88 | 22.65 | 22.80 | 22.80 | 54,124,700 |
|
Nov 19, 2025
|
25.79 | 27.18 | 25.31 | 25.46 | 25.46 | 40,792,200 |
|
Nov 18, 2025
|
24.35 | 25.91 | 24.24 | 25.71 | 25.71 | 43,847,100 |
|
Nov 17, 2025
|
24.98 | 25.99 | 24.19 | 24.69 | 24.69 | 43,085,200 |
|
Nov 14, 2025
|
23.60 | 26.83 | 23.37 | 25.48 | 25.48 | 68,287,500 |
|
Nov 13, 2025
|
26.99 | 27.41 | 24.75 | 25.20 | 25.20 | 65,493,200 |
|
Nov 12, 2025
|
31.12 | 31.65 | 28.05 | 28.30 | 28.30 | 50,651,600 |
|
Nov 11, 2025
|
31.08 | 32.18 | 30.24 | 31.40 | 31.40 | 51,004,200 |
|
Nov 10, 2025
|
34.10 | 34.71 | 32.60 | 33.08 | 33.08 | 38,866,000 |
|
Nov 7, 2025
|
32.82 | 33.81 | 30.62 | 33.77 | 33.77 | 57,796,500 |
