NasdaqCM - Delayed Quote
USD
Sezzle Inc. (SEZL)
120.58
-2.38
(-1.94%)
At close: September 4 at 4:00:00 PM EDT
120.92
+0.34
(+0.28%)
After hours: September 4 at 7:57:43 PM EDT
Trade Sezzle 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
|
121.76 | 122.36 | 119.29 | 120.58 | 120.58 | 296,600 |
|
Sep 3, 2026
|
123.35 | 126.00 | 121.52 | 122.96 | 122.96 | 352,100 |
|
Sep 2, 2026
|
113.90 | 121.78 | 113.90 | 121.50 | 121.50 | 473,200 |
|
Sep 1, 2026
|
115.00 | 116.86 | 112.41 | 114.52 | 114.52 | 671,200 |
|
Aug 31, 2026
|
123.07 | 123.77 | 118.51 | 120.55 | 120.55 | 580,400 |
|
Aug 28, 2026
|
128.34 | 131.90 | 123.82 | 124.12 | 124.12 | 382,200 |
|
Aug 27, 2026
|
125.92 | 129.54 | 123.85 | 125.80 | 125.80 | 302,000 |
|
Aug 26, 2026
|
123.97 | 125.74 | 122.55 | 123.54 | 123.54 | 230,400 |
|
Aug 25, 2026
|
120.98 | 124.35 | 120.23 | 124.08 | 124.08 | 383,600 |
|
Aug 24, 2026
|
118.82 | 120.67 | 117.24 | 117.93 | 117.93 | 310,900 |
|
Aug 21, 2026
|
117.60 | 120.39 | 116.33 | 119.11 | 119.11 | 337,400 |
|
Aug 20, 2026
|
118.79 | 119.90 | 115.02 | 117.42 | 117.42 | 609,700 |
|
Aug 19, 2026
|
117.16 | 121.68 | 117.04 | 118.97 | 118.97 | 401,400 |
|
Aug 18, 2026
|
118.00 | 122.65 | 116.53 | 117.18 | 117.18 | 674,800 |
|
Aug 17, 2026
|
127.57 | 128.00 | 120.67 | 122.18 | 122.18 | 1,064,300 |
|
Aug 14, 2026
|
130.29 | 136.59 | 128.68 | 128.96 | 128.96 | 747,600 |
|
Aug 13, 2026
|
125.99 | 132.56 | 125.99 | 129.87 | 129.87 | 566,600 |
|
Aug 12, 2026
|
128.79 | 130.45 | 123.78 | 125.44 | 125.44 | 576,600 |
|
Aug 11, 2026
|
117.92 | 130.12 | 115.33 | 128.27 | 128.27 | 1,195,100 |
|
Aug 10, 2026
|
121.33 | 129.47 | 116.85 | 118.00 | 118.00 | 1,731,900 |
|
Aug 7, 2026
|
132.36 | 132.36 | 114.16 | 118.02 | 118.02 | 4,241,700 |
|
Aug 6, 2026
|
168.54 | 179.73 | 165.37 | 178.53 | 178.53 | 1,182,900 |
|
Aug 5, 2026
|
178.69 | 184.21 | 174.40 | 174.40 | 174.40 | 560,200 |
|
Aug 4, 2026
|
168.22 | 177.68 | 167.41 | 177.23 | 177.23 | 534,700 |
|
Aug 3, 2026
|
154.30 | 164.40 | 152.83 | 163.09 | 163.09 | 466,500 |
|
Jul 31, 2026
|
156.18 | 158.24 | 149.85 | 154.75 | 154.75 | 286,700 |
|
Jul 30, 2026
|
154.17 | 157.37 | 147.58 | 155.11 | 155.11 | 410,700 |
|
Jul 29, 2026
|
155.05 | 158.21 | 149.29 | 152.70 | 152.70 | 414,100 |
|
Jul 28, 2026
|
154.00 | 157.63 | 147.41 | 156.99 | 156.99 | 663,600 |
|
Jul 27, 2026
|
156.75 | 160.00 | 151.60 | 156.78 | 156.78 | 452,300 |
|
Jul 24, 2026
|
159.67 | 160.98 | 152.88 | 153.89 | 153.89 | 356,700 |
|
Jul 23, 2026
|
169.97 | 170.07 | 154.02 | 159.01 | 159.01 | 701,600 |
|
Jul 22, 2026
|
176.66 | 178.70 | 169.22 | 174.24 | 174.24 | 356,300 |
|
Jul 21, 2026
|
175.37 | 179.98 | 173.30 | 179.35 | 179.35 | 355,500 |
|
Jul 20, 2026
|
176.11 | 180.54 | 169.79 | 171.76 | 171.76 | 451,400 |
|
Jul 17, 2026
|
171.54 | 176.66 | 165.60 | 174.67 | 174.67 | 728,100 |
|
Jul 16, 2026
|
188.26 | 195.71 | 179.75 | 180.44 | 180.44 | 1,055,300 |
|
Jul 15, 2026
|
187.52 | 193.27 | 180.54 | 188.55 | 188.55 | 954,000 |
|
Jul 14, 2026
|
161.75 | 183.71 | 157.39 | 182.39 | 182.39 | 743,400 |
|
Jul 13, 2026
|
173.43 | 175.07 | 157.00 | 160.25 | 160.25 | 858,800 |
|
Jul 10, 2026
|
179.74 | 182.56 | 176.46 | 179.38 | 179.38 | 322,300 |
|
Jul 9, 2026
|
168.13 | 179.71 | 166.00 | 177.08 | 177.08 | 509,800 |
|
Jul 8, 2026
|
173.00 | 175.25 | 165.00 | 167.32 | 167.32 | 881,900 |
|
Jul 7, 2026
|
179.23 | 183.00 | 172.00 | 177.63 | 177.63 | 396,000 |
|
Jul 6, 2026
|
183.23 | 185.00 | 173.92 | 179.05 | 179.05 | 651,500 |
|
Jul 2, 2026
|
175.93 | 184.84 | 175.28 | 183.24 | 183.24 | 801,300 |
|
Jul 1, 2026
|
172.46 | 181.32 | 171.71 | 175.18 | 175.18 | 595,000 |
|
Jun 30, 2026
|
170.00 | 174.12 | 166.18 | 171.63 | 171.63 | 575,300 |
|
Jun 29, 2026
|
168.69 | 174.26 | 163.68 | 170.70 | 170.70 | 647,800 |
|
Jun 26, 2026
|
160.95 | 171.26 | 158.57 | 170.56 | 170.56 | 862,700 |
|
Jun 25, 2026
|
161.27 | 165.90 | 156.00 | 163.74 | 163.74 | 493,700 |
|
Jun 24, 2026
|
151.89 | 163.06 | 150.00 | 159.27 | 159.27 | 546,300 |
|
Jun 23, 2026
|
148.38 | 160.01 | 147.33 | 151.61 | 151.61 | 700,200 |
|
Jun 22, 2026
|
159.85 | 162.56 | 155.00 | 156.47 | 156.47 | 732,000 |
|
Jun 18, 2026
|
153.10 | 164.38 | 150.45 | 163.28 | 163.28 | 1,245,000 |
|
Jun 17, 2026
|
145.53 | 158.13 | 145.53 | 146.73 | 146.73 | 992,700 |
|
Jun 16, 2026
|
147.14 | 151.26 | 143.87 | 144.20 | 144.20 | 907,700 |
|
Jun 15, 2026
|
137.70 | 147.70 | 137.70 | 146.12 | 146.12 | 964,200 |
|
Jun 12, 2026
|
131.40 | 136.20 | 128.88 | 132.70 | 132.70 | 584,400 |
|
Jun 11, 2026
|
122.11 | 129.30 | 120.10 | 128.83 | 128.83 | 568,700 |
|
Jun 10, 2026
|
119.10 | 126.26 | 118.86 | 120.98 | 120.98 | 364,600 |
|
Jun 9, 2026
|
121.87 | 126.97 | 115.81 | 121.50 | 121.50 | 610,800 |
|
Jun 8, 2026
|
117.72 | 124.06 | 114.86 | 121.16 | 121.16 | 634,900 |
|
Jun 5, 2026
|
118.55 | 119.23 | 113.33 | 116.01 | 116.01 | 442,500 |
|
Jun 4, 2026
|
114.55 | 122.04 | 113.36 | 120.97 | 120.97 | 386,700 |
|
Jun 3, 2026
|
115.80 | 116.83 | 108.51 | 113.19 | 113.19 | 571,600 |
|
Jun 2, 2026
|
120.29 | 121.00 | 117.53 | 118.43 | 118.43 | 328,200 |
|
Jun 1, 2026
|
117.41 | 123.04 | 117.32 | 122.54 | 122.54 | 591,400 |
|
May 29, 2026
|
120.08 | 120.11 | 115.00 | 118.15 | 118.15 | 544,700 |
|
May 28, 2026
|
114.59 | 121.80 | 113.80 | 119.00 | 119.00 | 581,200 |
|
May 27, 2026
|
111.34 | 119.13 | 109.88 | 116.05 | 116.05 | 1,088,100 |
|
May 26, 2026
|
105.51 | 111.35 | 104.00 | 109.98 | 109.98 | 544,500 |
|
May 22, 2026
|
106.50 | 108.59 | 101.24 | 102.80 | 102.80 | 434,400 |
|
May 21, 2026
|
104.70 | 107.13 | 100.65 | 105.45 | 105.45 | 400,700 |
|
May 20, 2026
|
106.76 | 107.08 | 96.98 | 104.93 | 104.93 | 633,500 |
|
May 19, 2026
|
102.73 | 108.25 | 100.00 | 106.76 | 106.76 | 795,200 |
|
May 18, 2026
|
97.75 | 102.59 | 94.03 | 102.44 | 102.44 | 512,900 |
|
May 15, 2026
|
100.80 | 102.01 | 98.01 | 98.62 | 98.62 | 395,600 |
|
May 14, 2026
|
103.48 | 106.50 | 100.00 | 103.44 | 103.44 | 477,900 |
|
May 13, 2026
|
99.37 | 103.09 | 94.00 | 102.40 | 102.40 | 630,600 |
|
May 12, 2026
|
99.90 | 103.00 | 97.30 | 99.63 | 99.63 | 527,500 |
|
May 11, 2026
|
94.30 | 101.99 | 93.89 | 101.10 | 101.10 | 611,800 |
|
May 8, 2026
|
102.27 | 102.81 | 91.74 | 96.34 | 96.34 | 822,300 |
|
May 7, 2026
|
100.66 | 114.14 | 94.88 | 99.82 | 99.82 | 3,311,700 |
|
May 6, 2026
|
85.50 | 87.30 | 80.78 | 86.02 | 86.02 | 1,194,800 |
|
May 5, 2026
|
86.16 | 88.87 | 83.90 | 85.19 | 85.19 | 523,800 |
|
May 4, 2026
|
85.43 | 91.70 | 84.90 | 85.96 | 85.96 | 761,900 |
|
May 1, 2026
|
80.87 | 86.13 | 80.50 | 85.46 | 85.46 | 503,100 |
|
Apr 30, 2026
|
76.30 | 79.64 | 74.85 | 79.60 | 79.60 | 343,700 |
|
Apr 29, 2026
|
79.86 | 80.13 | 75.50 | 76.54 | 76.54 | 450,300 |
|
Apr 28, 2026
|
78.74 | 81.59 | 77.80 | 81.23 | 81.23 | 427,300 |
|
Apr 27, 2026
|
77.74 | 80.94 | 77.56 | 79.94 | 79.94 | 460,100 |
|
Apr 24, 2026
|
80.01 | 80.12 | 76.37 | 78.70 | 78.70 | 456,800 |
|
Apr 23, 2026
|
84.28 | 85.37 | 78.34 | 79.75 | 79.75 | 720,900 |
|
Apr 22, 2026
|
84.54 | 85.36 | 82.12 | 84.99 | 84.99 | 660,300 |
|
Apr 21, 2026
|
85.99 | 88.99 | 82.06 | 82.27 | 82.27 | 752,200 |
|
Apr 20, 2026
|
80.00 | 85.81 | 78.90 | 85.67 | 85.67 | 835,500 |
|
Apr 17, 2026
|
75.41 | 82.17 | 75.17 | 80.71 | 80.71 | 1,059,800 |
|
Apr 16, 2026
|
71.85 | 74.48 | 71.18 | 74.18 | 74.18 | 963,000 |
|
Apr 15, 2026
|
69.06 | 71.35 | 68.17 | 70.66 | 70.66 | 833,600 |
|
Apr 14, 2026
|
62.82 | 68.25 | 62.51 | 68.00 | 68.00 | 740,900 |
|
Apr 13, 2026
|
58.80 | 61.67 | 57.60 | 61.31 | 61.31 | 865,100 |
|
Apr 10, 2026
|
67.37 | 68.00 | 56.71 | 59.71 | 59.71 | 1,983,500 |
|
Apr 9, 2026
|
69.12 | 71.00 | 67.81 | 69.12 | 69.12 | 738,700 |
|
Apr 8, 2026
|
72.35 | 74.79 | 68.28 | 69.49 | 69.49 | 669,100 |
|
Apr 7, 2026
|
67.58 | 71.00 | 65.05 | 66.24 | 66.24 | 1,064,200 |
|
Apr 6, 2026
|
65.29 | 70.39 | 64.60 | 68.81 | 68.81 | 698,500 |
|
Apr 2, 2026
|
61.09 | 66.12 | 60.34 | 63.76 | 63.76 | 346,100 |
|
Apr 1, 2026
|
64.90 | 65.00 | 62.24 | 63.70 | 63.70 | 487,200 |
|
Mar 31, 2026
|
62.13 | 63.99 | 59.05 | 63.29 | 63.29 | 531,700 |
|
Mar 30, 2026
|
61.80 | 62.29 | 59.41 | 60.73 | 60.73 | 647,300 |
|
Mar 27, 2026
|
66.34 | 66.34 | 61.17 | 61.58 | 61.58 | 695,400 |
|
Mar 26, 2026
|
67.62 | 70.60 | 66.43 | 67.03 | 67.03 | 341,800 |
|
Mar 25, 2026
|
75.91 | 76.90 | 67.10 | 68.79 | 68.79 | 802,000 |
|
Mar 24, 2026
|
71.17 | 74.77 | 70.50 | 74.60 | 74.60 | 672,600 |
|
Mar 23, 2026
|
67.75 | 73.34 | 67.00 | 71.94 | 71.94 | 577,200 |
|
Mar 20, 2026
|
66.14 | 69.00 | 65.23 | 66.15 | 66.15 | 738,600 |
|
Mar 19, 2026
|
64.72 | 67.85 | 63.07 | 66.24 | 66.24 | 592,400 |
|
Mar 18, 2026
|
68.12 | 70.00 | 65.39 | 65.51 | 65.51 | 384,200 |
|
Mar 17, 2026
|
67.69 | 71.14 | 67.25 | 68.12 | 68.12 | 405,300 |
|
Mar 16, 2026
|
67.78 | 68.13 | 65.52 | 66.80 | 66.80 | 580,500 |
|
Mar 13, 2026
|
65.29 | 68.00 | 65.11 | 66.31 | 66.31 | 514,800 |
|
Mar 12, 2026
|
68.00 | 69.34 | 65.24 | 65.29 | 65.29 | 477,000 |
|
Mar 11, 2026
|
69.86 | 72.50 | 68.11 | 69.25 | 69.25 | 873,500 |
|
Mar 10, 2026
|
73.09 | 73.43 | 68.55 | 69.50 | 69.50 | 600,600 |
|
Mar 9, 2026
|
70.94 | 73.97 | 69.95 | 72.45 | 72.45 | 628,200 |
|
Mar 6, 2026
|
73.19 | 74.99 | 71.50 | 73.47 | 73.47 | 537,300 |
|
Mar 5, 2026
|
74.05 | 78.00 | 73.90 | 75.77 | 75.77 | 523,600 |
|
Mar 4, 2026
|
74.60 | 77.99 | 72.51 | 74.97 | 74.97 | 611,700 |
|
Mar 3, 2026
|
72.10 | 74.64 | 69.39 | 73.44 | 73.44 | 877,900 |
|
Mar 2, 2026
|
68.12 | 77.91 | 68.00 | 75.80 | 75.80 | 824,600 |
|
Feb 27, 2026
|
82.58 | 85.05 | 71.00 | 72.95 | 72.95 | 1,911,500 |
|
Feb 26, 2026
|
78.30 | 86.68 | 76.46 | 84.70 | 84.70 | 4,471,000 |
|
Feb 25, 2026
|
61.08 | 63.49 | 59.51 | 62.62 | 62.62 | 980,400 |
|
Feb 24, 2026
|
56.50 | 61.14 | 55.00 | 60.65 | 60.65 | 742,000 |
|
Feb 23, 2026
|
61.72 | 61.72 | 55.51 | 56.50 | 56.50 | 1,187,900 |
|
Feb 20, 2026
|
63.00 | 63.86 | 60.51 | 62.75 | 62.75 | 469,800 |
|
Feb 19, 2026
|
63.00 | 64.86 | 61.71 | 63.86 | 63.86 | 543,600 |
|
Feb 18, 2026
|
63.10 | 67.15 | 62.79 | 65.48 | 65.48 | 365,000 |
|
Feb 17, 2026
|
61.68 | 65.00 | 61.60 | 63.40 | 63.40 | 559,300 |
|
Feb 13, 2026
|
62.34 | 65.00 | 60.85 | 64.06 | 64.06 | 493,700 |
|
Feb 12, 2026
|
63.61 | 63.61 | 59.50 | 62.07 | 62.07 | 696,100 |
|
Feb 11, 2026
|
67.75 | 68.39 | 60.15 | 62.86 | 62.86 | 891,000 |
|
Feb 10, 2026
|
67.51 | 70.95 | 66.75 | 68.59 | 68.59 | 466,500 |
|
Feb 9, 2026
|
67.75 | 69.56 | 65.12 | 67.51 | 67.51 | 696,600 |
|
Feb 6, 2026
|
61.70 | 68.00 | 61.47 | 67.71 | 67.71 | 930,200 |
|
Feb 5, 2026
|
58.70 | 60.93 | 58.51 | 59.52 | 59.52 | 662,200 |
|
Feb 4, 2026
|
62.78 | 62.78 | 57.83 | 61.12 | 61.12 | 826,200 |
|
Feb 3, 2026
|
62.46 | 64.69 | 59.70 | 63.01 | 63.01 | 810,400 |
|
Feb 2, 2026
|
62.09 | 65.37 | 61.80 | 63.78 | 63.78 | 734,100 |
|
Jan 30, 2026
|
67.77 | 69.62 | 62.88 | 63.24 | 63.24 | 1,190,300 |
|
Jan 29, 2026
|
69.56 | 71.46 | 66.64 | 70.51 | 70.51 | 909,000 |
|
Jan 28, 2026
|
67.97 | 69.69 | 66.96 | 69.32 | 69.32 | 895,800 |
|
Jan 27, 2026
|
67.26 | 68.00 | 65.00 | 67.84 | 67.84 | 872,300 |
|
Jan 26, 2026
|
66.90 | 70.24 | 66.15 | 67.35 | 67.35 | 906,800 |
|
Jan 23, 2026
|
67.64 | 68.74 | 66.83 | 67.60 | 67.60 | 421,200 |
|
Jan 22, 2026
|
67.44 | 69.39 | 67.35 | 68.07 | 68.07 | 389,600 |
|
Jan 21, 2026
|
66.74 | 69.29 | 65.13 | 66.72 | 66.72 | 1,211,300 |
|
Jan 20, 2026
|
65.70 | 69.06 | 64.74 | 65.83 | 65.83 | 835,700 |
|
Jan 16, 2026
|
68.90 | 71.20 | 68.31 | 68.50 | 68.50 | 661,600 |
|
Jan 15, 2026
|
74.25 | 74.25 | 69.35 | 69.37 | 69.37 | 834,000 |
|
Jan 14, 2026
|
76.74 | 76.87 | 70.84 | 74.23 | 74.23 | 739,500 |
|
Jan 13, 2026
|
76.34 | 76.99 | 72.18 | 76.26 | 76.26 | 559,100 |
|
Jan 12, 2026
|
80.96 | 81.35 | 74.56 | 76.34 | 76.34 | 912,800 |
|
Jan 9, 2026
|
77.05 | 80.31 | 75.65 | 77.17 | 77.17 | 595,500 |
|
Jan 8, 2026
|
75.76 | 76.66 | 72.30 | 75.94 | 75.94 | 735,400 |
|
Jan 7, 2026
|
71.28 | 76.08 | 71.10 | 75.77 | 75.77 | 568,900 |
|
Jan 6, 2026
|
69.00 | 72.20 | 67.39 | 71.77 | 71.77 | 725,300 |
|
Jan 5, 2026
|
65.55 | 72.39 | 65.39 | 69.31 | 69.31 | 757,500 |
|
Jan 2, 2026
|
64.53 | 65.64 | 62.85 | 65.15 | 65.15 | 653,100 |
|
Dec 31, 2025
|
64.62 | 65.40 | 63.30 | 63.47 | 63.47 | 741,900 |
|
Dec 30, 2025
|
68.04 | 68.64 | 65.00 | 65.01 | 65.01 | 614,600 |
|
Dec 29, 2025
|
69.36 | 70.30 | 67.90 | 68.06 | 68.06 | 526,700 |
|
Dec 26, 2025
|
73.08 | 73.08 | 69.28 | 70.50 | 70.50 | 495,000 |
|
Dec 24, 2025
|
73.72 | 74.49 | 71.95 | 73.64 | 73.64 | 268,100 |
|
Dec 23, 2025
|
73.00 | 75.00 | 70.57 | 72.61 | 72.61 | 892,700 |
|
Dec 22, 2025
|
74.63 | 77.46 | 73.01 | 75.15 | 75.15 | 777,400 |
|
Dec 19, 2025
|
73.57 | 76.39 | 72.22 | 73.50 | 73.50 | 969,900 |
|
Dec 18, 2025
|
72.00 | 75.28 | 71.96 | 72.14 | 72.14 | 858,900 |
|
Dec 17, 2025
|
73.18 | 74.77 | 69.30 | 70.14 | 70.14 | 974,900 |
|
Dec 16, 2025
|
68.08 | 74.99 | 67.74 | 73.03 | 73.03 | 1,285,500 |
|
Dec 15, 2025
|
69.63 | 70.74 | 66.07 | 66.17 | 66.17 | 1,187,100 |
|
Dec 12, 2025
|
73.43 | 74.99 | 69.08 | 70.35 | 70.35 | 3,484,500 |
|
Dec 11, 2025
|
71.95 | 76.39 | 71.50 | 73.85 | 73.85 | 1,137,100 |
|
Dec 10, 2025
|
69.02 | 73.00 | 66.72 | 71.51 | 71.51 | 1,073,400 |
|
Dec 9, 2025
|
71.77 | 72.50 | 69.17 | 69.31 | 69.31 | 1,566,700 |
|
Dec 8, 2025
|
69.82 | 70.00 | 67.60 | 67.70 | 67.70 | 630,500 |
|
Dec 5, 2025
|
66.19 | 69.83 | 65.82 | 68.39 | 68.39 | 771,900 |
|
Dec 4, 2025
|
64.65 | 67.11 | 62.67 | 66.72 | 66.72 | 1,037,900 |
|
Dec 3, 2025
|
59.20 | 64.81 | 58.27 | 64.44 | 64.44 | 673,500 |
|
Dec 2, 2025
|
61.59 | 63.07 | 59.31 | 59.93 | 59.93 | 627,000 |
|
Dec 1, 2025
|
60.06 | 62.68 | 59.40 | 60.61 | 60.61 | 697,200 |
|
Nov 28, 2025
|
60.76 | 62.28 | 60.08 | 61.75 | 61.75 | 577,300 |
|
Nov 26, 2025
|
56.66 | 58.91 | 56.02 | 58.84 | 58.84 | 513,200 |
|
Nov 25, 2025
|
53.43 | 56.33 | 52.14 | 56.21 | 56.21 | 656,300 |
|
Nov 24, 2025
|
55.09 | 55.20 | 52.90 | 53.43 | 53.43 | 713,000 |
|
Nov 21, 2025
|
52.29 | 55.07 | 51.63 | 54.44 | 54.44 | 962,200 |
|
Nov 20, 2025
|
55.57 | 57.06 | 51.67 | 52.40 | 52.40 | 1,117,300 |
|
Nov 19, 2025
|
52.37 | 53.36 | 50.46 | 52.14 | 52.14 | 702,300 |
|
Nov 18, 2025
|
49.83 | 52.31 | 49.50 | 51.67 | 51.67 | 755,600 |
|
Nov 17, 2025
|
51.31 | 52.14 | 49.57 | 50.97 | 50.97 | 834,000 |
|
Nov 14, 2025
|
51.85 | 54.50 | 51.02 | 52.14 | 52.14 | 950,200 |
|
Nov 13, 2025
|
56.05 | 56.15 | 52.00 | 52.72 | 52.72 | 1,210,500 |
|
Nov 12, 2025
|
57.25 | 58.59 | 56.20 | 57.29 | 57.29 | 628,000 |
|
Nov 11, 2025
|
56.88 | 57.50 | 54.40 | 56.71 | 56.71 | 953,000 |
|
Nov 10, 2025
|
63.38 | 63.38 | 57.97 | 58.01 | 58.01 | 814,700 |
|
Nov 7, 2025
|
56.68 | 59.27 | 54.74 | 59.24 | 59.24 | 1,343,000 |
|
Nov 6, 2025
|
68.09 | 70.00 | 57.46 | 57.99 | 57.99 | 2,981,400 |
|
Nov 5, 2025
|
61.60 | 66.29 | 60.10 | 66.25 | 66.25 | 1,890,200 |
|
Nov 4, 2025
|
63.00 | 64.06 | 61.22 | 61.48 | 61.48 | 1,127,500 |
|
Nov 3, 2025
|
65.70 | 66.13 | 63.23 | 64.09 | 64.09 | 711,200 |
|
Oct 31, 2025
|
66.71 | 67.60 | 64.32 | 65.55 | 65.55 | 1,380,500 |
|
Oct 30, 2025
|
68.88 | 68.89 | 64.88 | 65.08 | 65.08 | 1,153,300 |
|
Oct 29, 2025
|
71.98 | 73.14 | 69.60 | 70.33 | 70.33 | 700,100 |
|
Oct 28, 2025
|
76.47 | 76.65 | 72.00 | 72.10 | 72.10 | 532,800 |
|
Oct 27, 2025
|
79.00 | 79.82 | 74.50 | 76.28 | 76.28 | 565,300 |
|
Oct 24, 2025
|
78.36 | 80.00 | 76.87 | 76.96 | 76.96 | 655,400 |
|
Oct 23, 2025
|
73.88 | 77.45 | 72.99 | 76.20 | 76.20 | 482,900 |
|
Oct 22, 2025
|
74.50 | 75.44 | 70.63 | 73.93 | 73.93 | 899,800 |
|
Oct 21, 2025
|
75.41 | 76.40 | 74.41 | 75.19 | 75.19 | 465,800 |
|
Oct 20, 2025
|
75.15 | 76.64 | 72.94 | 75.67 | 75.67 | 617,400 |
|
Oct 17, 2025
|
73.14 | 75.49 | 72.76 | 73.86 | 73.86 | 708,800 |
|
Oct 16, 2025
|
78.84 | 79.52 | 73.59 | 74.90 | 74.90 | 557,400 |
|
Oct 15, 2025
|
80.17 | 80.68 | 75.31 | 77.99 | 77.99 | 809,900 |
|
Oct 14, 2025
|
74.77 | 80.49 | 72.50 | 80.01 | 80.01 | 1,316,300 |
|
Oct 13, 2025
|
77.94 | 80.00 | 74.09 | 77.01 | 77.01 | 895,100 |
|
Oct 10, 2025
|
81.86 | 84.80 | 77.20 | 77.35 | 77.35 | 801,600 |
|
Oct 9, 2025
|
81.01 | 83.20 | 79.90 | 81.69 | 81.69 | 476,300 |
|
Oct 8, 2025
|
83.25 | 84.43 | 81.36 | 81.52 | 81.52 | 495,600 |
|
Oct 7, 2025
|
86.11 | 87.64 | 81.84 | 82.70 | 82.70 | 890,200 |
|
Oct 6, 2025
|
87.46 | 87.56 | 83.84 | 86.33 | 86.33 | 581,400 |
|
Oct 3, 2025
|
83.71 | 86.26 | 82.56 | 85.53 | 85.53 | 760,000 |
|
Oct 2, 2025
|
79.88 | 84.25 | 78.20 | 83.29 | 83.29 | 983,500 |
|
Oct 1, 2025
|
81.25 | 82.61 | 78.69 | 78.83 | 78.83 | 890,100 |
|
Sep 30, 2025
|
81.44 | 82.00 | 78.10 | 79.53 | 79.53 | 1,136,900 |
|
Sep 29, 2025
|
85.46 | 85.56 | 80.90 | 81.40 | 81.40 | 876,600 |
|
Sep 26, 2025
|
84.60 | 85.30 | 82.09 | 84.19 | 84.19 | 400,200 |
|
Sep 25, 2025
|
82.20 | 85.27 | 77.01 | 84.27 | 84.27 | 1,075,000 |
|
Sep 24, 2025
|
88.00 | 88.99 | 83.68 | 86.27 | 86.27 | 962,600 |
|
Sep 23, 2025
|
91.60 | 91.83 | 85.74 | 85.93 | 85.93 | 1,142,500 |
|
Sep 22, 2025
|
90.65 | 92.83 | 87.21 | 91.98 | 91.98 | 854,600 |
|
Sep 19, 2025
|
89.69 | 93.04 | 89.69 | 91.60 | 91.60 | 1,148,300 |
|
Sep 18, 2025
|
89.53 | 91.46 | 88.40 | 89.50 | 89.50 | 814,200 |
|
Sep 17, 2025
|
89.00 | 89.98 | 86.54 | 88.50 | 88.50 | 643,600 |
|
Sep 16, 2025
|
90.20 | 91.14 | 86.51 | 88.83 | 88.83 | 520,400 |
|
Sep 15, 2025
|
89.50 | 91.29 | 88.50 | 90.08 | 90.08 | 516,600 |
|
Sep 12, 2025
|
88.10 | 90.69 | 87.01 | 89.27 | 89.27 | 856,000 |
|
Sep 11, 2025
|
86.68 | 89.10 | 83.45 | 87.68 | 87.68 | 1,224,900 |
|
Sep 10, 2025
|
94.82 | 95.17 | 88.60 | 89.10 | 89.10 | 1,008,200 |
|
Sep 9, 2025
|
88.67 | 93.37 | 87.05 | 92.75 | 92.75 | 1,068,800 |
|
Sep 8, 2025
|
87.05 | 90.00 | 86.36 | 88.00 | 88.00 | 760,500 |
|
Sep 5, 2025
|
86.24 | 87.79 | 82.26 | 85.85 | 85.85 | 768,300 |
