NasdaqCM - Nasdaq Real Time Price
USD
Riot Platforms, Inc. (RIOT)
14.45
+0.89
(+6.56%)
At close: 4:00:00 PM EDT
14.13
-0.32
(-2.21%)
After hours: 6:42:16 PM EDT
Trade RIOT 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 28, 2026
|
13.71 | 14.48 | 12.90 | 14.45 | 14.45 | 24,186,124 |
|
Oct 27, 2026
|
12.80 | 13.63 | 12.56 | 13.56 | 13.56 | 20,678,600 |
|
Oct 26, 2026
|
12.18 | 13.02 | 11.79 | 12.59 | 12.59 | 19,849,400 |
|
Oct 23, 2026
|
12.75 | 13.02 | 12.44 | 12.53 | 12.53 | 14,774,700 |
|
Oct 22, 2026
|
13.44 | 13.74 | 12.67 | 12.89 | 12.89 | 20,302,400 |
|
Oct 21, 2026
|
14.31 | 14.52 | 13.64 | 14.02 | 14.02 | 16,817,800 |
|
Oct 20, 2026
|
13.50 | 14.41 | 13.18 | 13.77 | 13.77 | 14,426,900 |
|
Oct 19, 2026
|
14.20 | 14.37 | 13.88 | 13.97 | 13.97 | 11,163,900 |
|
Oct 16, 2026
|
15.02 | 15.19 | 13.58 | 13.72 | 13.72 | 16,096,000 |
|
Oct 15, 2026
|
14.40 | 15.64 | 13.72 | 15.50 | 15.50 | 23,325,900 |
|
Oct 14, 2026
|
16.07 | 16.17 | 14.78 | 15.10 | 15.10 | 21,879,700 |
|
Oct 13, 2026
|
15.97 | 16.88 | 15.62 | 16.67 | 16.67 | 20,097,400 |
|
Oct 12, 2026
|
16.78 | 16.98 | 16.42 | 16.47 | 16.47 | 8,698,500 |
|
Oct 9, 2026
|
17.02 | 17.17 | 16.48 | 16.89 | 16.89 | 12,247,000 |
|
Oct 8, 2026
|
18.11 | 18.20 | 16.35 | 16.84 | 16.84 | 30,642,600 |
|
Oct 7, 2026
|
18.40 | 18.61 | 17.83 | 18.54 | 18.54 | 16,369,000 |
|
Oct 6, 2026
|
19.46 | 19.73 | 18.90 | 18.93 | 18.93 | 15,264,500 |
|
Oct 5, 2026
|
19.84 | 19.89 | 18.95 | 19.32 | 19.32 | 13,053,600 |
|
Oct 2, 2026
|
20.22 | 21.09 | 19.35 | 19.73 | 19.73 | 16,581,300 |
|
Oct 1, 2026
|
20.15 | 20.25 | 18.76 | 19.61 | 19.61 | 19,855,300 |
|
Sep 30, 2026
|
21.78 | 21.80 | 20.11 | 20.15 | 20.15 | 12,906,100 |
|
Sep 29, 2026
|
22.12 | 22.36 | 21.34 | 21.39 | 21.39 | 11,872,900 |
|
Sep 28, 2026
|
22.50 | 22.85 | 21.57 | 21.62 | 21.62 | 12,550,400 |
|
Sep 25, 2026
|
23.53 | 23.64 | 22.31 | 23.00 | 23.00 | 16,677,900 |
|
Sep 24, 2026
|
24.10 | 24.92 | 23.45 | 23.48 | 23.48 | 21,980,100 |
|
Sep 23, 2026
|
24.52 | 25.27 | 24.42 | 24.69 | 24.69 | 16,807,700 |
|
Sep 22, 2026
|
23.75 | 25.39 | 23.70 | 24.93 | 24.93 | 19,494,800 |
|
Sep 21, 2026
|
24.80 | 25.07 | 23.97 | 24.18 | 24.18 | 21,917,300 |
|
Sep 18, 2026
|
22.64 | 24.09 | 22.20 | 23.75 | 23.75 | 24,627,300 |
|
Sep 17, 2026
|
21.31 | 22.07 | 20.65 | 21.88 | 21.88 | 17,163,300 |
|
Sep 16, 2026
|
20.00 | 20.94 | 19.85 | 20.35 | 20.35 | 16,160,500 |
|
Sep 15, 2026
|
20.55 | 20.72 | 19.51 | 19.70 | 19.70 | 13,720,900 |
|
Sep 14, 2026
|
20.45 | 21.41 | 20.09 | 20.95 | 20.95 | 11,078,300 |
|
Sep 11, 2026
|
21.42 | 22.05 | 20.95 | 21.47 | 21.47 | 11,621,800 |
|
Sep 10, 2026
|
21.21 | 21.81 | 20.78 | 20.95 | 20.95 | 10,256,900 |
|
Sep 9, 2026
|
22.55 | 22.70 | 21.61 | 22.07 | 22.07 | 14,783,800 |
|
Sep 8, 2026
|
21.76 | 22.87 | 21.65 | 22.26 | 22.26 | 14,851,600 |
|
Sep 4, 2026
|
20.74 | 21.83 | 20.66 | 21.80 | 21.80 | 15,368,600 |
|
Sep 3, 2026
|
18.70 | 21.20 | 18.47 | 21.14 | 21.14 | 23,421,500 |
|
Sep 2, 2026
|
17.65 | 18.89 | 17.39 | 18.64 | 18.64 | 13,888,900 |
|
Sep 1, 2026
|
18.40 | 18.54 | 17.68 | 17.79 | 17.79 | 15,010,700 |
|
Aug 31, 2026
|
18.83 | 19.04 | 18.12 | 19.00 | 19.00 | 11,034,000 |
|
Aug 28, 2026
|
20.52 | 20.61 | 18.75 | 18.99 | 18.99 | 17,344,600 |
|
Aug 27, 2026
|
21.13 | 21.85 | 20.65 | 20.88 | 20.88 | 15,330,900 |
|
Aug 26, 2026
|
20.91 | 21.33 | 20.49 | 20.61 | 20.61 | 9,167,200 |
|
Aug 25, 2026
|
19.88 | 21.60 | 19.57 | 21.30 | 21.30 | 16,583,200 |
|
Aug 24, 2026
|
20.02 | 20.87 | 19.60 | 20.00 | 20.00 | 15,303,900 |
|
Aug 21, 2026
|
21.67 | 22.20 | 19.56 | 19.83 | 19.83 | 27,433,600 |
|
Aug 20, 2026
|
19.80 | 21.02 | 19.62 | 20.98 | 20.98 | 22,469,600 |
|
Aug 19, 2026
|
18.88 | 19.89 | 17.86 | 19.38 | 19.38 | 22,437,700 |
|
Aug 18, 2026
|
19.46 | 19.96 | 18.77 | 18.91 | 18.91 | 16,537,300 |
|
Aug 17, 2026
|
18.95 | 20.08 | 18.90 | 20.04 | 20.04 | 17,713,600 |
|
Aug 14, 2026
|
18.82 | 19.55 | 18.45 | 19.01 | 19.01 | 17,055,300 |
|
Aug 13, 2026
|
19.98 | 20.86 | 19.04 | 19.21 | 19.21 | 24,438,800 |
|
Aug 12, 2026
|
21.58 | 22.21 | 20.19 | 20.32 | 20.32 | 34,470,900 |
|
Aug 11, 2026
|
23.57 | 23.66 | 19.34 | 20.24 | 20.24 | 76,369,600 |
|
Aug 10, 2026
|
20.45 | 20.46 | 19.12 | 19.40 | 19.40 | 20,892,900 |
|
Aug 7, 2026
|
21.94 | 22.17 | 20.32 | 20.52 | 20.52 | 12,233,300 |
|
Aug 6, 2026
|
21.03 | 22.55 | 20.57 | 21.21 | 21.21 | 16,303,000 |
|
Aug 5, 2026
|
22.61 | 23.84 | 21.41 | 21.50 | 21.50 | 29,337,800 |
|
Aug 4, 2026
|
21.27 | 22.33 | 20.84 | 21.56 | 21.56 | 17,392,800 |
|
Aug 3, 2026
|
19.62 | 21.67 | 19.36 | 21.42 | 21.42 | 16,523,300 |
|
Jul 31, 2026
|
22.99 | 23.15 | 20.02 | 20.17 | 20.17 | 20,987,900 |
|
Jul 30, 2026
|
20.03 | 22.70 | 19.96 | 22.12 | 22.12 | 25,693,700 |
|
Jul 29, 2026
|
21.00 | 21.05 | 18.13 | 18.24 | 18.24 | 23,230,900 |
|
Jul 28, 2026
|
21.06 | 21.48 | 20.06 | 21.24 | 21.24 | 16,283,800 |
|
Jul 27, 2026
|
22.60 | 22.91 | 21.15 | 21.97 | 21.97 | 13,968,200 |
|
Jul 24, 2026
|
23.26 | 23.75 | 22.35 | 22.53 | 22.53 | 14,526,500 |
|
Jul 23, 2026
|
23.36 | 25.17 | 23.30 | 23.86 | 23.86 | 24,200,600 |
|
Jul 22, 2026
|
20.96 | 23.65 | 20.81 | 23.38 | 23.38 | 28,117,000 |
|
Jul 21, 2026
|
20.30 | 21.77 | 20.02 | 21.49 | 21.49 | 17,596,400 |
|
Jul 20, 2026
|
18.76 | 20.14 | 18.68 | 19.90 | 19.90 | 19,360,500 |
|
Jul 17, 2026
|
18.02 | 19.07 | 17.44 | 18.26 | 18.26 | 16,294,400 |
|
Jul 16, 2026
|
19.45 | 19.70 | 18.29 | 18.82 | 18.82 | 17,596,700 |
|
Jul 15, 2026
|
20.17 | 20.65 | 19.36 | 20.10 | 20.10 | 13,341,700 |
|
Jul 14, 2026
|
21.20 | 21.57 | 19.57 | 20.19 | 20.19 | 13,881,400 |
|
Jul 13, 2026
|
20.75 | 20.93 | 19.41 | 20.19 | 20.19 | 16,013,400 |
|
Jul 10, 2026
|
21.55 | 21.81 | 20.56 | 20.97 | 20.97 | 12,014,100 |
|
Jul 9, 2026
|
22.02 | 22.42 | 21.24 | 21.51 | 21.51 | 14,902,100 |
|
Jul 8, 2026
|
21.23 | 21.83 | 20.48 | 21.09 | 21.09 | 14,044,600 |
|
Jul 7, 2026
|
22.19 | 22.40 | 20.51 | 21.17 | 21.17 | 12,750,100 |
|
Jul 6, 2026
|
22.81 | 24.39 | 22.69 | 22.87 | 22.87 | 17,605,500 |
|
Jul 2, 2026
|
23.91 | 24.00 | 21.58 | 22.11 | 22.11 | 18,781,800 |
|
Jul 1, 2026
|
26.86 | 26.88 | 23.72 | 23.96 | 23.96 | 21,716,100 |
|
Jun 30, 2026
|
27.35 | 27.53 | 26.30 | 27.38 | 27.38 | 16,741,000 |
|
Jun 29, 2026
|
28.81 | 29.11 | 26.18 | 27.75 | 27.75 | 19,202,300 |
|
Jun 26, 2026
|
27.06 | 28.90 | 26.28 | 28.57 | 28.57 | 28,257,400 |
|
Jun 25, 2026
|
28.23 | 28.49 | 25.56 | 27.76 | 27.76 | 16,693,400 |
|
Jun 24, 2026
|
28.59 | 28.91 | 26.63 | 27.42 | 27.42 | 14,684,000 |
|
Jun 23, 2026
|
27.10 | 29.55 | 26.75 | 28.69 | 28.69 | 11,311,600 |
|
Jun 22, 2026
|
28.44 | 30.32 | 28.18 | 28.63 | 28.63 | 15,859,100 |
|
Jun 18, 2026
|
28.47 | 28.80 | 27.59 | 28.10 | 28.10 | 14,052,800 |
|
Jun 17, 2026
|
27.26 | 28.79 | 27.09 | 27.43 | 27.43 | 11,366,000 |
|
Jun 16, 2026
|
27.17 | 28.47 | 27.17 | 27.42 | 27.42 | 12,148,100 |
|
Jun 15, 2026
|
28.45 | 28.48 | 27.24 | 27.38 | 27.38 | 10,722,000 |
|
Jun 12, 2026
|
26.68 | 27.59 | 26.33 | 26.61 | 26.61 | 10,181,300 |
|
Jun 11, 2026
|
24.23 | 26.43 | 24.09 | 26.14 | 26.14 | 15,852,100 |
|
Jun 10, 2026
|
24.72 | 25.69 | 23.67 | 24.08 | 24.08 | 17,139,800 |
|
Jun 9, 2026
|
26.45 | 27.20 | 23.91 | 25.30 | 25.30 | 19,281,700 |
|
Jun 8, 2026
|
25.36 | 26.17 | 24.31 | 25.69 | 25.69 | 12,919,100 |
|
Jun 5, 2026
|
26.51 | 26.51 | 23.98 | 24.66 | 24.66 | 18,383,900 |
|
Jun 4, 2026
|
26.51 | 28.08 | 26.06 | 27.47 | 27.47 | 16,211,400 |
|
Jun 3, 2026
|
27.68 | 28.64 | 27.25 | 27.65 | 27.65 | 16,040,300 |
|
Jun 2, 2026
|
28.23 | 28.94 | 26.95 | 27.32 | 27.32 | 17,871,500 |
|
Jun 1, 2026
|
26.58 | 28.84 | 25.85 | 28.25 | 28.25 | 18,945,700 |
|
May 29, 2026
|
27.47 | 27.85 | 26.58 | 27.11 | 27.11 | 18,700,700 |
|
May 28, 2026
|
26.73 | 28.54 | 26.46 | 27.74 | 27.74 | 19,167,800 |
|
May 27, 2026
|
26.49 | 27.39 | 25.67 | 26.94 | 26.94 | 16,779,800 |
|
May 26, 2026
|
25.16 | 26.30 | 25.14 | 26.08 | 26.08 | 16,734,000 |
|
May 22, 2026
|
24.59 | 25.07 | 24.31 | 24.49 | 24.49 | 11,154,100 |
|
May 21, 2026
|
23.90 | 24.77 | 23.63 | 24.47 | 24.47 | 13,551,700 |
|
May 20, 2026
|
23.15 | 24.20 | 22.77 | 23.67 | 23.67 | 13,231,200 |
|
May 19, 2026
|
22.64 | 23.11 | 21.73 | 22.65 | 22.65 | 14,841,000 |
|
May 18, 2026
|
23.53 | 23.57 | 22.51 | 23.18 | 23.18 | 17,103,600 |
|
May 15, 2026
|
23.71 | 24.15 | 23.08 | 23.49 | 23.49 | 14,080,200 |
|
May 14, 2026
|
24.92 | 25.20 | 23.87 | 24.62 | 24.62 | 13,477,300 |
|
May 13, 2026
|
24.80 | 25.30 | 24.06 | 24.92 | 24.92 | 14,118,100 |
|
May 12, 2026
|
24.54 | 25.01 | 23.41 | 24.51 | 24.51 | 18,226,200 |
|
May 11, 2026
|
23.84 | 25.86 | 23.84 | 25.34 | 25.34 | 18,705,100 |
|
May 8, 2026
|
24.41 | 24.47 | 23.14 | 24.08 | 24.08 | 17,796,300 |
|
May 7, 2026
|
23.42 | 24.14 | 22.88 | 24.11 | 24.11 | 26,355,500 |
|
May 6, 2026
|
22.40 | 23.74 | 22.33 | 23.70 | 23.70 | 37,286,500 |
|
May 5, 2026
|
19.20 | 20.42 | 19.06 | 20.35 | 20.35 | 20,934,500 |
|
May 4, 2026
|
18.62 | 19.10 | 18.16 | 18.68 | 18.68 | 18,822,200 |
|
May 1, 2026
|
18.51 | 19.50 | 18.17 | 18.50 | 18.50 | 32,904,600 |
|
Apr 30, 2026
|
16.25 | 17.28 | 16.20 | 17.24 | 17.24 | 22,665,900 |
|
Apr 29, 2026
|
16.57 | 16.57 | 15.31 | 15.98 | 15.98 | 18,305,800 |
|
Apr 28, 2026
|
17.53 | 17.57 | 16.50 | 16.57 | 16.57 | 21,014,400 |
|
Apr 27, 2026
|
18.49 | 18.89 | 18.01 | 18.28 | 18.28 | 14,958,500 |
|
Apr 24, 2026
|
18.58 | 19.07 | 18.26 | 18.61 | 18.61 | 20,818,400 |
|
Apr 23, 2026
|
18.29 | 18.99 | 17.78 | 18.21 | 18.21 | 14,607,000 |
|
Apr 22, 2026
|
18.11 | 18.67 | 18.10 | 18.48 | 18.48 | 16,518,600 |
|
Apr 21, 2026
|
18.29 | 18.31 | 17.35 | 17.41 | 17.41 | 16,427,400 |
|
Apr 20, 2026
|
17.96 | 18.53 | 17.57 | 18.11 | 18.11 | 22,124,900 |
|
Apr 17, 2026
|
17.48 | 18.48 | 17.05 | 18.11 | 18.11 | 20,578,400 |
|
Apr 16, 2026
|
17.58 | 17.69 | 16.16 | 16.92 | 16.92 | 23,724,500 |
|
Apr 15, 2026
|
17.74 | 17.94 | 16.60 | 17.42 | 17.42 | 31,416,300 |
|
Apr 14, 2026
|
18.05 | 18.91 | 17.80 | 18.12 | 18.12 | 17,906,900 |
|
Apr 13, 2026
|
16.20 | 17.44 | 15.94 | 17.37 | 17.37 | 14,040,300 |
|
Apr 10, 2026
|
16.74 | 17.15 | 16.57 | 16.60 | 16.60 | 13,953,800 |
|
Apr 9, 2026
|
16.00 | 17.17 | 15.97 | 16.69 | 16.69 | 18,245,200 |
|
Apr 8, 2026
|
15.49 | 16.32 | 15.33 | 16.11 | 16.11 | 28,412,100 |
|
Apr 7, 2026
|
13.30 | 14.20 | 13.24 | 14.19 | 14.19 | 14,780,900 |
|
Apr 6, 2026
|
12.96 | 13.71 | 12.95 | 13.52 | 13.52 | 12,020,400 |
|
Apr 2, 2026
|
11.91 | 13.00 | 11.75 | 12.86 | 12.86 | 14,491,000 |
|
Apr 1, 2026
|
12.66 | 12.87 | 12.42 | 12.55 | 12.55 | 13,290,900 |
|
Mar 31, 2026
|
12.16 | 12.48 | 11.52 | 12.36 | 12.36 | 18,025,000 |
|
Mar 30, 2026
|
12.90 | 13.06 | 11.50 | 11.83 | 11.83 | 16,882,500 |
|
Mar 27, 2026
|
13.66 | 13.67 | 12.66 | 12.80 | 12.80 | 17,530,700 |
|
Mar 26, 2026
|
14.83 | 14.90 | 13.64 | 14.01 | 14.01 | 14,665,400 |
|
Mar 25, 2026
|
14.80 | 15.25 | 14.47 | 15.16 | 15.16 | 16,018,100 |
|
Mar 24, 2026
|
14.16 | 14.73 | 14.02 | 14.33 | 14.33 | 13,309,100 |
|
Mar 23, 2026
|
13.41 | 14.59 | 13.41 | 14.37 | 14.37 | 16,517,600 |
|
Mar 20, 2026
|
14.03 | 14.10 | 13.01 | 13.38 | 13.38 | 15,573,500 |
|
Mar 19, 2026
|
13.70 | 14.35 | 13.25 | 14.14 | 14.14 | 12,493,400 |
|
Mar 18, 2026
|
14.46 | 14.67 | 13.93 | 14.10 | 14.10 | 18,597,900 |
|
Mar 17, 2026
|
14.22 | 14.99 | 14.18 | 14.68 | 14.68 | 14,784,800 |
|
Mar 16, 2026
|
14.63 | 14.88 | 14.18 | 14.40 | 14.40 | 18,671,400 |
|
Mar 13, 2026
|
15.00 | 15.56 | 14.01 | 14.04 | 14.04 | 19,874,700 |
|
Mar 12, 2026
|
14.45 | 14.75 | 13.93 | 14.50 | 14.50 | 16,202,900 |
|
Mar 11, 2026
|
14.68 | 15.27 | 14.35 | 14.81 | 14.81 | 15,230,500 |
|
Mar 10, 2026
|
14.85 | 15.39 | 14.53 | 14.64 | 14.64 | 15,746,600 |
|
Mar 9, 2026
|
13.91 | 14.79 | 13.57 | 14.70 | 14.70 | 17,254,400 |
|
Mar 6, 2026
|
15.06 | 15.09 | 13.94 | 14.16 | 14.16 | 20,747,700 |
|
Mar 5, 2026
|
16.45 | 16.61 | 15.05 | 15.60 | 15.60 | 21,039,000 |
|
Mar 4, 2026
|
15.71 | 17.01 | 15.52 | 16.53 | 16.53 | 21,174,700 |
|
Mar 3, 2026
|
15.91 | 16.29 | 15.15 | 15.29 | 15.29 | 24,626,100 |
|
Mar 2, 2026
|
15.60 | 16.90 | 15.50 | 16.43 | 16.43 | 19,694,000 |
|
Feb 27, 2026
|
16.69 | 16.94 | 15.78 | 16.29 | 16.29 | 15,497,700 |
|
Feb 26, 2026
|
16.80 | 17.22 | 16.54 | 17.09 | 17.09 | 12,662,600 |
|
Feb 25, 2026
|
17.03 | 17.41 | 16.74 | 17.08 | 17.08 | 17,540,100 |
|
Feb 24, 2026
|
15.79 | 16.78 | 15.39 | 16.50 | 16.50 | 17,052,100 |
|
Feb 23, 2026
|
15.17 | 15.99 | 15.10 | 15.65 | 15.65 | 14,920,900 |
|
Feb 20, 2026
|
16.19 | 17.18 | 15.41 | 15.68 | 15.68 | 20,495,600 |
|
Feb 19, 2026
|
15.27 | 16.25 | 15.12 | 16.22 | 16.22 | 17,510,400 |
|
Feb 18, 2026
|
15.25 | 16.06 | 15.05 | 15.49 | 15.49 | 26,762,800 |
|
Feb 17, 2026
|
14.78 | 15.06 | 14.09 | 14.65 | 14.65 | 17,213,300 |
|
Feb 13, 2026
|
14.39 | 15.62 | 14.01 | 15.22 | 15.22 | 19,809,700 |
|
Feb 12, 2026
|
14.78 | 15.18 | 13.94 | 14.20 | 14.20 | 21,918,600 |
|
Feb 11, 2026
|
14.95 | 15.11 | 14.28 | 14.80 | 14.80 | 17,062,500 |
|
Feb 10, 2026
|
14.50 | 15.32 | 14.50 | 14.83 | 14.83 | 14,746,500 |
|
Feb 9, 2026
|
13.90 | 15.12 | 13.80 | 14.97 | 14.97 | 18,191,300 |
|
Feb 6, 2026
|
13.01 | 14.56 | 12.81 | 14.45 | 14.45 | 25,278,000 |
|
Feb 5, 2026
|
13.64 | 14.18 | 11.81 | 12.06 | 12.06 | 32,921,100 |
|
Feb 4, 2026
|
15.02 | 15.11 | 13.45 | 14.14 | 14.14 | 26,099,900 |
|
Feb 3, 2026
|
15.47 | 16.20 | 14.72 | 15.34 | 15.34 | 18,849,700 |
|
Feb 2, 2026
|
15.09 | 15.79 | 14.80 | 15.32 | 15.32 | 15,999,700 |
|
Jan 30, 2026
|
16.44 | 16.59 | 15.25 | 15.47 | 15.47 | 19,706,700 |
|
Jan 29, 2026
|
17.22 | 17.30 | 16.05 | 16.97 | 16.97 | 18,693,900 |
|
Jan 28, 2026
|
17.72 | 18.04 | 17.17 | 17.55 | 17.55 | 14,628,700 |
|
Jan 27, 2026
|
16.32 | 17.71 | 16.19 | 17.55 | 17.55 | 18,849,000 |
|
Jan 26, 2026
|
17.16 | 17.17 | 16.20 | 16.23 | 16.23 | 20,019,400 |
|
Jan 23, 2026
|
17.07 | 18.44 | 16.55 | 17.28 | 17.28 | 22,985,400 |
|
Jan 22, 2026
|
17.41 | 17.68 | 16.80 | 17.08 | 17.08 | 13,647,200 |
|
Jan 21, 2026
|
18.25 | 18.75 | 16.96 | 17.25 | 17.25 | 21,079,200 |
|
Jan 20, 2026
|
17.84 | 18.98 | 17.80 | 18.10 | 18.10 | 25,353,400 |
|
Jan 16, 2026
|
17.73 | 19.39 | 17.30 | 19.24 | 19.24 | 53,701,100 |
|
Jan 15, 2026
|
16.90 | 17.33 | 16.51 | 16.57 | 16.57 | 15,568,000 |
|
Jan 14, 2026
|
17.30 | 17.94 | 16.76 | 17.31 | 17.31 | 27,729,100 |
|
Jan 13, 2026
|
16.66 | 16.95 | 16.15 | 16.75 | 16.75 | 19,757,500 |
|
Jan 12, 2026
|
15.30 | 16.46 | 14.99 | 16.45 | 16.45 | 20,866,200 |
|
Jan 9, 2026
|
15.50 | 16.08 | 15.20 | 15.32 | 15.32 | 16,439,500 |
|
Jan 8, 2026
|
15.05 | 15.49 | 14.84 | 15.13 | 15.13 | 13,371,900 |
|
Jan 7, 2026
|
14.93 | 15.35 | 14.59 | 15.27 | 15.27 | 17,491,900 |
|
Jan 6, 2026
|
14.79 | 15.25 | 14.38 | 14.98 | 14.98 | 14,039,800 |
|
Jan 5, 2026
|
14.75 | 14.95 | 14.36 | 14.79 | 14.79 | 14,201,200 |
|
Jan 2, 2026
|
13.01 | 14.40 | 12.65 | 14.16 | 14.16 | 21,653,500 |
|
Dec 31, 2025
|
12.77 | 13.07 | 12.62 | 12.67 | 12.67 | 10,971,600 |
|
Dec 30, 2025
|
13.36 | 13.48 | 12.70 | 12.70 | 12.70 | 13,824,400 |
|
Dec 29, 2025
|
13.15 | 13.65 | 13.05 | 13.21 | 13.21 | 8,623,500 |
|
Dec 26, 2025
|
13.93 | 13.95 | 13.38 | 13.44 | 13.44 | 8,972,100 |
|
Dec 24, 2025
|
13.84 | 13.93 | 13.54 | 13.92 | 13.92 | 4,460,600 |
|
Dec 23, 2025
|
14.08 | 14.23 | 13.64 | 13.67 | 13.67 | 11,055,500 |
|
Dec 22, 2025
|
15.02 | 15.09 | 14.29 | 14.40 | 14.40 | 13,007,900 |
|
Dec 19, 2025
|
13.73 | 14.64 | 13.69 | 14.50 | 14.50 | 19,399,800 |
|
Dec 18, 2025
|
13.48 | 13.73 | 13.11 | 13.38 | 13.38 | 14,402,700 |
|
Dec 17, 2025
|
13.67 | 13.99 | 12.84 | 12.96 | 12.96 | 14,833,700 |
|
Dec 16, 2025
|
13.57 | 13.86 | 13.07 | 13.47 | 13.47 | 13,951,400 |
|
Dec 15, 2025
|
15.29 | 15.29 | 13.57 | 13.71 | 13.71 | 19,176,500 |
|
Dec 12, 2025
|
15.74 | 16.27 | 15.03 | 15.30 | 15.30 | 18,277,400 |
|
Dec 11, 2025
|
15.20 | 15.81 | 14.66 | 15.75 | 15.75 | 21,134,900 |
|
Dec 10, 2025
|
15.32 | 15.82 | 15.11 | 15.57 | 15.57 | 14,876,200 |
|
Dec 9, 2025
|
14.64 | 15.97 | 14.41 | 15.51 | 15.51 | 15,477,900 |
|
Dec 8, 2025
|
15.13 | 15.40 | 14.76 | 14.96 | 14.96 | 12,472,000 |
|
Dec 5, 2025
|
15.33 | 15.43 | 14.70 | 14.94 | 14.94 | 15,302,800 |
|
Dec 4, 2025
|
15.43 | 15.85 | 15.22 | 15.59 | 15.59 | 12,930,000 |
|
Dec 3, 2025
|
15.19 | 15.68 | 14.89 | 15.64 | 15.64 | 14,094,000 |
|
Dec 2, 2025
|
15.85 | 16.25 | 15.20 | 15.22 | 15.22 | 21,975,200 |
|
Dec 1, 2025
|
15.24 | 15.81 | 14.88 | 15.48 | 15.48 | 19,149,400 |
|
Nov 28, 2025
|
15.72 | 16.65 | 15.56 | 16.13 | 16.13 | 21,219,100 |
|
Nov 26, 2025
|
14.57 | 15.24 | 14.23 | 14.96 | 14.96 | 19,374,700 |
|
Nov 25, 2025
|
13.63 | 14.44 | 13.13 | 14.39 | 14.39 | 21,051,300 |
|
Nov 24, 2025
|
13.06 | 13.91 | 12.83 | 13.88 | 13.88 | 17,483,100 |
|
Nov 21, 2025
|
12.50 | 12.91 | 12.04 | 12.71 | 12.71 | 18,271,700 |
|
Nov 20, 2025
|
14.08 | 14.33 | 12.74 | 12.78 | 12.78 | 21,872,500 |
|
Nov 19, 2025
|
13.97 | 14.45 | 13.03 | 13.35 | 13.35 | 21,392,400 |
|
Nov 18, 2025
|
13.63 | 14.24 | 13.45 | 13.94 | 13.94 | 18,309,400 |
|
Nov 17, 2025
|
13.77 | 14.23 | 13.34 | 13.88 | 13.88 | 22,867,700 |
|
Nov 14, 2025
|
13.21 | 14.54 | 12.75 | 13.95 | 13.95 | 31,664,700 |
|
Nov 13, 2025
|
15.06 | 15.20 | 13.60 | 13.88 | 13.88 | 28,407,500 |
|
Nov 12, 2025
|
16.47 | 16.47 | 15.08 | 15.46 | 15.46 | 24,259,800 |
|
Nov 11, 2025
|
16.81 | 16.82 | 15.92 | 16.14 | 16.14 | 22,278,700 |
|
Nov 10, 2025
|
17.79 | 18.00 | 17.05 | 17.32 | 17.32 | 17,622,700 |
|
Nov 7, 2025
|
16.58 | 17.13 | 15.97 | 17.01 | 17.01 | 22,442,100 |
|
Nov 6, 2025
|
18.83 | 18.90 | 17.30 | 17.34 | 17.34 | 22,687,000 |
|
Nov 5, 2025
|
19.42 | 19.73 | 18.41 | 18.97 | 18.97 | 32,493,600 |
|
Nov 4, 2025
|
19.69 | 20.92 | 19.06 | 19.27 | 19.27 | 25,277,300 |
|
Nov 3, 2025
|
20.89 | 21.83 | 19.95 | 20.72 | 20.72 | 33,715,600 |
|
Oct 31, 2025
|
21.71 | 21.91 | 19.31 | 19.78 | 19.78 | 33,356,000 |
|
Oct 30, 2025
|
21.45 | 21.83 | 20.74 | 21.09 | 21.09 | 20,561,300 |
|
Oct 29, 2025
|
22.02 | 22.58 | 21.06 | 22.17 | 22.17 | 25,248,100 |
