NYSE - Nasdaq Real Time Price
USD
Toast, Inc. (TOST)
32.21
+0.26
(+0.81%)
As of 9:47:12 AM EDT. Market Open.
Trade Toast 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
|
31.92 | 32.22 | 31.65 | 32.19 | 32.19 | 138,258 |
|
Oct 28, 2026
|
31.78 | 32.18 | 31.41 | 31.94 | 31.94 | 7,016,700 |
|
Oct 27, 2026
|
32.10 | 32.30 | 31.44 | 31.77 | 31.77 | 8,119,800 |
|
Oct 26, 2026
|
32.71 | 32.71 | 31.74 | 32.13 | 32.13 | 5,172,000 |
|
Oct 23, 2026
|
33.14 | 33.42 | 32.22 | 32.71 | 32.71 | 5,281,800 |
|
Oct 22, 2026
|
32.63 | 33.44 | 32.58 | 33.42 | 33.42 | 9,246,600 |
|
Oct 21, 2026
|
32.72 | 33.20 | 32.31 | 32.54 | 32.54 | 6,837,200 |
|
Oct 20, 2026
|
31.65 | 32.81 | 31.62 | 32.65 | 32.65 | 7,212,800 |
|
Oct 19, 2026
|
31.83 | 32.00 | 31.42 | 31.45 | 31.45 | 5,642,300 |
|
Oct 16, 2026
|
32.59 | 32.78 | 31.27 | 31.62 | 31.62 | 8,844,800 |
|
Oct 15, 2026
|
29.95 | 32.22 | 29.95 | 32.22 | 32.22 | 9,121,200 |
|
Oct 14, 2026
|
30.65 | 30.78 | 28.93 | 29.85 | 29.85 | 10,274,500 |
|
Oct 13, 2026
|
31.33 | 31.75 | 30.79 | 30.89 | 30.89 | 6,311,500 |
|
Oct 12, 2026
|
31.50 | 31.53 | 30.90 | 31.32 | 31.32 | 5,562,100 |
|
Oct 9, 2026
|
30.61 | 31.48 | 30.55 | 31.31 | 31.31 | 5,830,500 |
|
Oct 8, 2026
|
30.48 | 30.89 | 30.22 | 30.53 | 30.53 | 7,635,000 |
|
Oct 7, 2026
|
30.13 | 31.09 | 30.05 | 30.55 | 30.55 | 7,422,900 |
|
Oct 6, 2026
|
30.07 | 30.64 | 29.98 | 30.25 | 30.25 | 5,656,900 |
|
Oct 5, 2026
|
29.20 | 30.78 | 29.14 | 30.04 | 30.04 | 12,414,700 |
|
Oct 2, 2026
|
29.21 | 30.20 | 28.93 | 29.79 | 29.79 | 9,583,000 |
|
Oct 1, 2026
|
29.05 | 29.41 | 28.69 | 29.23 | 29.23 | 7,816,400 |
|
Sep 30, 2026
|
30.50 | 30.50 | 28.97 | 28.99 | 28.99 | 12,778,600 |
|
Sep 29, 2026
|
30.40 | 30.56 | 29.83 | 30.46 | 30.46 | 6,465,500 |
|
Sep 28, 2026
|
30.22 | 30.65 | 29.81 | 30.38 | 30.38 | 8,455,500 |
|
Sep 25, 2026
|
30.28 | 30.94 | 30.22 | 30.60 | 30.60 | 8,521,200 |
|
Sep 24, 2026
|
29.85 | 30.17 | 29.31 | 30.11 | 30.11 | 8,710,000 |
|
Sep 23, 2026
|
29.65 | 29.90 | 28.77 | 29.81 | 29.81 | 8,571,700 |
|
Sep 22, 2026
|
30.39 | 30.48 | 29.42 | 29.65 | 29.65 | 9,530,300 |
|
Sep 21, 2026
|
30.02 | 30.26 | 29.55 | 29.80 | 29.80 | 5,952,900 |
|
Sep 18, 2026
|
30.76 | 30.80 | 29.62 | 29.74 | 29.74 | 17,289,400 |
|
Sep 17, 2026
|
31.27 | 31.33 | 30.62 | 30.65 | 30.65 | 6,419,700 |
|
Sep 16, 2026
|
31.80 | 31.98 | 30.89 | 31.12 | 31.12 | 8,048,500 |
|
Sep 15, 2026
|
32.92 | 33.36 | 31.73 | 31.84 | 31.84 | 8,242,500 |
|
Sep 14, 2026
|
32.53 | 33.72 | 32.50 | 33.29 | 33.29 | 6,907,500 |
|
Sep 11, 2026
|
32.14 | 32.33 | 31.53 | 32.12 | 32.12 | 6,699,800 |
|
Sep 10, 2026
|
32.27 | 32.75 | 31.83 | 31.94 | 31.94 | 5,853,400 |
|
Sep 9, 2026
|
33.09 | 33.35 | 32.37 | 32.45 | 32.45 | 9,557,100 |
|
Sep 8, 2026
|
33.64 | 33.69 | 32.80 | 33.29 | 33.29 | 8,829,500 |
|
Sep 4, 2026
|
33.39 | 33.99 | 33.03 | 33.95 | 33.95 | 5,808,400 |
|
Sep 3, 2026
|
34.23 | 34.97 | 33.72 | 33.93 | 33.93 | 6,653,100 |
|
Sep 2, 2026
|
32.79 | 34.28 | 32.65 | 34.04 | 34.04 | 7,000,200 |
|
Sep 1, 2026
|
33.74 | 34.24 | 33.49 | 33.59 | 33.59 | 7,305,600 |
|
Aug 31, 2026
|
35.21 | 35.38 | 33.80 | 34.09 | 34.09 | 11,865,100 |
|
Aug 28, 2026
|
35.01 | 35.74 | 34.51 | 35.15 | 35.15 | 9,801,700 |
|
Aug 27, 2026
|
37.04 | 37.15 | 35.08 | 35.17 | 35.17 | 15,352,500 |
|
Aug 26, 2026
|
36.34 | 37.14 | 36.28 | 36.97 | 36.97 | 9,303,100 |
|
Aug 25, 2026
|
36.36 | 37.20 | 36.22 | 36.80 | 36.80 | 7,458,700 |
|
Aug 24, 2026
|
36.63 | 37.01 | 36.39 | 36.71 | 36.71 | 7,408,500 |
|
Aug 21, 2026
|
35.48 | 36.68 | 35.36 | 36.64 | 36.64 | 7,896,500 |
|
Aug 20, 2026
|
35.24 | 35.73 | 34.96 | 35.32 | 35.32 | 5,225,800 |
|
Aug 19, 2026
|
34.87 | 36.10 | 34.85 | 35.16 | 35.16 | 7,523,000 |
|
Aug 18, 2026
|
34.28 | 35.57 | 34.20 | 34.95 | 34.95 | 9,467,400 |
|
Aug 17, 2026
|
34.28 | 34.55 | 33.84 | 34.32 | 34.32 | 8,741,200 |
|
Aug 14, 2026
|
35.25 | 35.30 | 34.39 | 34.75 | 34.75 | 7,253,200 |
|
Aug 13, 2026
|
34.41 | 35.26 | 34.04 | 35.22 | 35.22 | 8,015,600 |
|
Aug 12, 2026
|
34.63 | 34.74 | 33.22 | 34.06 | 34.06 | 13,227,600 |
|
Aug 11, 2026
|
35.35 | 36.08 | 34.85 | 34.88 | 34.88 | 6,799,900 |
|
Aug 10, 2026
|
34.37 | 35.70 | 34.23 | 35.69 | 35.69 | 8,964,500 |
|
Aug 7, 2026
|
34.86 | 35.50 | 34.35 | 34.48 | 34.48 | 10,403,300 |
|
Aug 6, 2026
|
34.81 | 35.42 | 34.43 | 34.72 | 34.72 | 8,804,500 |
|
Aug 5, 2026
|
35.08 | 36.36 | 34.55 | 34.80 | 34.80 | 20,694,000 |
|
Aug 4, 2026
|
32.30 | 33.99 | 32.25 | 33.81 | 33.81 | 16,938,500 |
|
Aug 3, 2026
|
32.70 | 33.26 | 32.56 | 32.79 | 32.79 | 8,464,100 |
|
Jul 31, 2026
|
32.38 | 32.67 | 31.70 | 32.27 | 32.27 | 8,561,800 |
|
Jul 30, 2026
|
31.89 | 32.95 | 30.86 | 32.85 | 32.85 | 9,109,200 |
|
Jul 29, 2026
|
32.18 | 33.06 | 31.95 | 32.60 | 32.60 | 8,121,000 |
|
Jul 28, 2026
|
31.11 | 32.87 | 31.02 | 32.34 | 32.34 | 13,342,300 |
|
Jul 27, 2026
|
29.76 | 30.94 | 29.68 | 30.84 | 30.84 | 12,002,500 |
|
Jul 24, 2026
|
28.72 | 29.32 | 28.72 | 29.04 | 29.04 | 5,425,700 |
|
Jul 23, 2026
|
29.35 | 29.43 | 28.14 | 28.40 | 28.40 | 12,881,400 |
|
Jul 22, 2026
|
30.64 | 30.83 | 28.97 | 29.21 | 29.21 | 12,281,600 |
|
Jul 21, 2026
|
30.35 | 31.18 | 30.28 | 30.37 | 30.37 | 8,828,900 |
|
Jul 20, 2026
|
30.00 | 30.95 | 29.61 | 30.85 | 30.85 | 8,532,600 |
|
Jul 17, 2026
|
29.76 | 30.45 | 29.57 | 30.08 | 30.08 | 7,860,900 |
|
Jul 16, 2026
|
30.64 | 30.82 | 30.11 | 30.33 | 30.33 | 8,228,300 |
|
Jul 15, 2026
|
30.44 | 31.35 | 30.00 | 30.39 | 30.39 | 10,589,300 |
|
Jul 14, 2026
|
29.03 | 30.09 | 29.00 | 30.00 | 30.00 | 7,639,900 |
|
Jul 13, 2026
|
29.60 | 30.53 | 29.36 | 29.96 | 29.96 | 8,925,300 |
|
Jul 10, 2026
|
29.46 | 29.81 | 28.89 | 29.32 | 29.32 | 7,151,400 |
|
Jul 9, 2026
|
28.55 | 29.33 | 27.92 | 28.85 | 28.85 | 12,178,900 |
|
Jul 8, 2026
|
29.20 | 29.40 | 28.32 | 28.57 | 28.57 | 12,246,000 |
|
Jul 7, 2026
|
29.87 | 30.30 | 29.40 | 29.61 | 29.61 | 11,808,100 |
|
Jul 6, 2026
|
28.66 | 29.94 | 28.17 | 29.48 | 29.48 | 9,928,700 |
|
Jul 2, 2026
|
28.74 | 29.17 | 28.48 | 28.82 | 28.82 | 10,283,600 |
|
Jul 1, 2026
|
28.44 | 29.19 | 28.28 | 28.71 | 28.71 | 12,871,800 |
|
Jun 30, 2026
|
27.91 | 28.60 | 27.54 | 27.82 | 27.82 | 71,537,000 |
|
Jun 29, 2026
|
27.45 | 28.33 | 27.29 | 28.16 | 28.16 | 18,572,700 |
|
Jun 26, 2026
|
25.65 | 27.18 | 25.65 | 27.08 | 27.08 | 18,266,900 |
|
Jun 25, 2026
|
25.81 | 26.94 | 25.58 | 25.77 | 25.77 | 14,447,800 |
|
Jun 24, 2026
|
25.23 | 26.51 | 24.84 | 26.02 | 26.02 | 15,639,900 |
|
Jun 23, 2026
|
24.28 | 24.85 | 24.26 | 24.51 | 24.51 | 7,189,300 |
|
Jun 22, 2026
|
24.50 | 25.07 | 23.91 | 24.26 | 24.26 | 10,932,800 |
|
Jun 18, 2026
|
24.39 | 24.90 | 23.97 | 24.66 | 24.66 | 13,043,000 |
|
Jun 17, 2026
|
24.97 | 26.02 | 24.23 | 24.41 | 24.41 | 11,511,400 |
|
Jun 16, 2026
|
25.05 | 25.50 | 24.82 | 25.07 | 25.07 | 7,479,000 |
|
Jun 15, 2026
|
25.15 | 25.62 | 24.88 | 25.05 | 25.05 | 9,828,600 |
|
Jun 12, 2026
|
24.98 | 25.13 | 24.28 | 24.82 | 24.82 | 6,443,000 |
|
Jun 11, 2026
|
24.28 | 24.71 | 23.79 | 24.69 | 24.69 | 6,496,600 |
|
Jun 10, 2026
|
24.74 | 25.34 | 24.30 | 24.30 | 24.30 | 7,941,100 |
|
Jun 9, 2026
|
24.00 | 25.15 | 23.82 | 25.00 | 25.00 | 11,340,300 |
|
Jun 8, 2026
|
24.64 | 24.76 | 23.94 | 24.10 | 24.10 | 13,295,500 |
|
Jun 5, 2026
|
25.20 | 25.34 | 24.18 | 24.64 | 24.64 | 9,181,800 |
|
Jun 4, 2026
|
25.65 | 25.77 | 24.99 | 25.22 | 25.22 | 6,859,400 |
|
Jun 3, 2026
|
26.02 | 26.02 | 24.88 | 25.07 | 25.07 | 12,343,800 |
|
Jun 2, 2026
|
27.20 | 27.20 | 26.16 | 26.35 | 26.35 | 12,050,300 |
|
Jun 1, 2026
|
27.47 | 28.16 | 26.98 | 27.74 | 27.74 | 16,088,800 |
|
May 29, 2026
|
25.05 | 26.25 | 25.05 | 26.03 | 26.03 | 14,608,400 |
|
May 28, 2026
|
24.50 | 25.25 | 24.33 | 24.96 | 24.96 | 9,200,000 |
|
May 27, 2026
|
24.25 | 25.00 | 24.07 | 24.50 | 24.50 | 13,560,500 |
|
May 26, 2026
|
23.19 | 23.78 | 23.01 | 23.32 | 23.32 | 13,000,600 |
|
May 22, 2026
|
23.04 | 23.51 | 23.00 | 23.16 | 23.16 | 7,536,300 |
|
May 21, 2026
|
23.07 | 23.29 | 22.45 | 23.04 | 23.04 | 7,110,700 |
|
May 20, 2026
|
23.15 | 23.58 | 22.44 | 23.32 | 23.32 | 13,598,300 |
|
May 19, 2026
|
22.97 | 23.77 | 22.53 | 23.22 | 23.22 | 22,078,100 |
|
May 18, 2026
|
22.96 | 23.40 | 22.57 | 22.64 | 22.64 | 15,074,500 |
|
May 15, 2026
|
23.19 | 23.56 | 22.83 | 23.05 | 23.05 | 12,702,300 |
|
May 14, 2026
|
22.42 | 23.31 | 22.29 | 23.07 | 23.07 | 11,179,500 |
|
May 13, 2026
|
23.10 | 23.11 | 22.26 | 22.33 | 22.33 | 16,465,800 |
|
May 12, 2026
|
23.62 | 23.67 | 22.92 | 23.26 | 23.26 | 22,295,300 |
|
May 11, 2026
|
25.29 | 25.61 | 23.93 | 24.19 | 24.19 | 14,592,500 |
|
May 8, 2026
|
25.20 | 26.00 | 24.04 | 25.05 | 25.05 | 34,891,600 |
|
May 7, 2026
|
28.81 | 29.83 | 28.81 | 29.38 | 29.38 | 16,362,500 |
|
May 6, 2026
|
28.75 | 29.00 | 28.30 | 28.31 | 28.31 | 7,568,800 |
|
May 5, 2026
|
29.29 | 29.46 | 28.12 | 28.54 | 28.54 | 14,293,800 |
|
May 4, 2026
|
29.25 | 30.36 | 29.05 | 29.41 | 29.41 | 11,342,600 |
|
May 1, 2026
|
29.27 | 29.63 | 28.79 | 29.11 | 29.11 | 7,939,400 |
|
Apr 30, 2026
|
28.40 | 28.84 | 27.84 | 28.52 | 28.52 | 7,423,500 |
|
Apr 29, 2026
|
28.76 | 29.06 | 28.44 | 28.62 | 28.62 | 5,833,500 |
|
Apr 28, 2026
|
28.86 | 29.42 | 28.48 | 28.99 | 28.99 | 7,327,600 |
|
Apr 27, 2026
|
28.88 | 29.44 | 28.59 | 28.65 | 28.65 | 8,090,100 |
|
Apr 24, 2026
|
28.07 | 29.07 | 27.69 | 29.04 | 29.04 | 12,284,700 |
|
Apr 23, 2026
|
28.82 | 29.08 | 27.41 | 27.92 | 27.92 | 8,967,000 |
|
Apr 22, 2026
|
29.08 | 29.47 | 28.85 | 29.46 | 29.46 | 5,780,700 |
|
Apr 21, 2026
|
29.02 | 29.66 | 28.44 | 28.67 | 28.67 | 7,804,200 |
|
Apr 20, 2026
|
28.94 | 29.43 | 28.76 | 29.18 | 29.18 | 7,642,700 |
|
Apr 17, 2026
|
29.00 | 29.20 | 28.67 | 29.08 | 29.08 | 8,639,800 |
|
Apr 16, 2026
|
28.74 | 29.27 | 28.36 | 28.50 | 28.50 | 7,676,700 |
|
Apr 15, 2026
|
27.13 | 28.23 | 27.06 | 28.16 | 28.16 | 8,413,400 |
|
Apr 14, 2026
|
27.75 | 28.18 | 26.90 | 27.10 | 27.10 | 8,169,500 |
|
Apr 13, 2026
|
25.40 | 27.28 | 25.35 | 27.15 | 27.15 | 12,235,400 |
|
Apr 10, 2026
|
25.92 | 26.19 | 24.89 | 25.40 | 25.40 | 11,672,400 |
|
Apr 9, 2026
|
25.95 | 26.00 | 24.80 | 25.96 | 25.96 | 9,915,300 |
|
Apr 8, 2026
|
27.19 | 27.86 | 26.06 | 26.21 | 26.21 | 7,567,600 |
|
Apr 7, 2026
|
26.80 | 27.20 | 25.94 | 25.97 | 25.97 | 6,817,500 |
|
Apr 6, 2026
|
26.43 | 27.21 | 26.43 | 27.02 | 27.02 | 7,689,400 |
|
Apr 2, 2026
|
25.78 | 26.74 | 25.48 | 26.47 | 26.47 | 9,601,400 |
|
Apr 1, 2026
|
26.86 | 26.89 | 25.30 | 26.07 | 26.07 | 12,398,900 |
|
Mar 31, 2026
|
26.46 | 26.90 | 25.71 | 26.51 | 26.51 | 9,521,400 |
|
Mar 30, 2026
|
25.65 | 26.20 | 25.26 | 26.06 | 26.06 | 9,024,200 |
|
Mar 27, 2026
|
26.02 | 26.13 | 25.45 | 25.64 | 25.64 | 13,564,500 |
|
Mar 26, 2026
|
26.60 | 27.31 | 26.32 | 26.39 | 26.39 | 10,213,200 |
|
Mar 25, 2026
|
27.25 | 27.78 | 25.99 | 26.81 | 26.81 | 10,803,700 |
|
Mar 24, 2026
|
27.55 | 27.71 | 26.39 | 26.61 | 26.61 | 13,680,700 |
|
Mar 23, 2026
|
27.77 | 28.05 | 27.29 | 27.56 | 27.56 | 9,995,700 |
|
Mar 20, 2026
|
27.15 | 27.85 | 26.78 | 27.46 | 27.46 | 10,949,700 |
|
Mar 19, 2026
|
27.60 | 28.17 | 26.94 | 27.40 | 27.40 | 7,242,900 |
|
Mar 18, 2026
|
28.21 | 28.58 | 27.48 | 27.85 | 27.85 | 9,467,200 |
|
Mar 17, 2026
|
28.32 | 29.11 | 28.06 | 28.39 | 28.39 | 7,974,100 |
|
Mar 16, 2026
|
27.67 | 28.63 | 27.67 | 28.10 | 28.10 | 10,595,300 |
|
Mar 13, 2026
|
28.24 | 28.45 | 27.50 | 27.60 | 27.60 | 8,303,000 |
|
Mar 12, 2026
|
28.55 | 29.46 | 27.59 | 27.60 | 27.60 | 13,034,200 |
|
Mar 11, 2026
|
29.04 | 29.55 | 27.90 | 28.70 | 28.70 | 6,260,100 |
|
Mar 10, 2026
|
29.13 | 29.50 | 28.25 | 28.90 | 28.90 | 8,201,100 |
|
Mar 9, 2026
|
29.61 | 29.79 | 28.32 | 29.49 | 29.49 | 12,204,500 |
|
Mar 6, 2026
|
30.09 | 31.05 | 29.43 | 30.29 | 30.29 | 16,168,000 |
|
Mar 5, 2026
|
29.45 | 30.54 | 29.41 | 30.51 | 30.51 | 18,150,500 |
|
Mar 4, 2026
|
29.04 | 29.58 | 28.42 | 29.47 | 29.47 | 10,698,500 |
|
Mar 3, 2026
|
26.88 | 29.80 | 26.61 | 29.11 | 29.11 | 16,631,100 |
|
Mar 2, 2026
|
26.70 | 27.69 | 26.62 | 27.57 | 27.57 | 9,734,500 |
|
Feb 27, 2026
|
27.11 | 27.72 | 26.72 | 27.31 | 27.31 | 11,318,600 |
|
Feb 26, 2026
|
26.90 | 27.84 | 26.73 | 27.75 | 27.75 | 11,445,100 |
|
Feb 25, 2026
|
25.63 | 26.97 | 25.19 | 26.81 | 26.81 | 10,438,200 |
|
Feb 24, 2026
|
24.84 | 25.63 | 24.35 | 25.57 | 25.57 | 11,271,600 |
|
Feb 23, 2026
|
26.70 | 26.70 | 24.99 | 25.07 | 25.07 | 14,824,600 |
|
Feb 20, 2026
|
27.39 | 28.04 | 26.98 | 27.07 | 27.07 | 8,934,600 |
|
Feb 19, 2026
|
27.29 | 27.75 | 26.90 | 27.64 | 27.64 | 7,632,500 |
|
Feb 18, 2026
|
27.87 | 28.37 | 27.47 | 27.67 | 27.67 | 11,444,700 |
|
Feb 17, 2026
|
27.48 | 28.62 | 27.25 | 27.66 | 27.66 | 15,925,700 |
|
Feb 13, 2026
|
27.00 | 28.50 | 26.70 | 27.33 | 27.33 | 33,958,200 |
|
Feb 12, 2026
|
28.02 | 28.26 | 25.91 | 26.14 | 26.14 | 24,511,800 |
|
Feb 11, 2026
|
29.25 | 29.44 | 27.64 | 28.02 | 28.02 | 17,346,700 |
|
Feb 10, 2026
|
29.13 | 30.03 | 28.90 | 29.47 | 29.47 | 12,715,700 |
|
Feb 9, 2026
|
27.45 | 28.68 | 27.12 | 28.65 | 28.65 | 15,525,300 |
|
Feb 6, 2026
|
27.69 | 28.10 | 26.99 | 27.73 | 27.73 | 14,962,600 |
|
Feb 5, 2026
|
27.57 | 28.12 | 26.92 | 27.05 | 27.05 | 18,110,900 |
|
Feb 4, 2026
|
28.26 | 28.72 | 27.28 | 28.32 | 28.32 | 22,148,500 |
|
Feb 3, 2026
|
30.87 | 30.90 | 28.19 | 28.25 | 28.25 | 23,428,900 |
|
Feb 2, 2026
|
31.30 | 32.17 | 31.23 | 31.52 | 31.52 | 8,136,200 |
|
Jan 30, 2026
|
31.09 | 31.98 | 30.72 | 31.11 | 31.11 | 9,938,000 |
|
Jan 29, 2026
|
31.63 | 31.73 | 30.90 | 31.09 | 31.09 | 10,162,800 |
|
Jan 28, 2026
|
32.70 | 32.70 | 31.50 | 31.86 | 31.86 | 12,471,400 |
|
Jan 27, 2026
|
33.39 | 33.54 | 32.35 | 32.48 | 32.48 | 8,283,700 |
|
Jan 26, 2026
|
34.00 | 34.52 | 33.34 | 33.50 | 33.50 | 7,181,500 |
|
Jan 23, 2026
|
34.17 | 34.45 | 33.73 | 33.80 | 33.80 | 9,205,300 |
|
Jan 22, 2026
|
33.53 | 34.50 | 33.52 | 34.21 | 34.21 | 7,617,000 |
|
Jan 21, 2026
|
33.29 | 33.58 | 32.63 | 33.15 | 33.15 | 8,212,800 |
|
Jan 20, 2026
|
33.20 | 34.43 | 32.62 | 32.76 | 32.76 | 13,241,000 |
|
Jan 16, 2026
|
33.76 | 33.91 | 32.86 | 33.52 | 33.52 | 9,261,900 |
|
Jan 15, 2026
|
35.90 | 36.00 | 33.70 | 33.76 | 33.76 | 11,043,100 |
|
Jan 14, 2026
|
34.73 | 36.17 | 34.64 | 35.66 | 35.66 | 8,111,400 |
|
Jan 13, 2026
|
36.02 | 36.20 | 34.47 | 34.80 | 34.80 | 9,584,200 |
|
Jan 12, 2026
|
35.40 | 36.39 | 35.40 | 36.20 | 36.20 | 7,184,100 |
|
Jan 9, 2026
|
36.55 | 37.00 | 35.03 | 35.46 | 35.46 | 6,926,600 |
|
Jan 8, 2026
|
35.79 | 36.78 | 34.67 | 36.62 | 36.62 | 9,096,000 |
|
Jan 7, 2026
|
36.00 | 36.75 | 35.63 | 36.66 | 36.66 | 6,807,200 |
|
Jan 6, 2026
|
34.24 | 36.13 | 33.92 | 36.07 | 36.07 | 9,839,000 |
|
Jan 5, 2026
|
33.81 | 34.83 | 33.70 | 34.50 | 34.50 | 11,934,000 |
|
Jan 2, 2026
|
35.77 | 36.03 | 33.67 | 34.02 | 34.02 | 10,026,600 |
|
Dec 31, 2025
|
36.21 | 36.32 | 35.45 | 35.51 | 35.51 | 5,028,000 |
|
Dec 30, 2025
|
36.49 | 36.58 | 36.20 | 36.29 | 36.29 | 2,973,000 |
|
Dec 29, 2025
|
36.32 | 36.65 | 36.12 | 36.51 | 36.51 | 3,477,900 |
|
Dec 26, 2025
|
36.54 | 36.56 | 36.21 | 36.44 | 36.44 | 2,950,400 |
|
Dec 24, 2025
|
36.45 | 36.65 | 36.04 | 36.49 | 36.49 | 2,014,000 |
|
Dec 23, 2025
|
37.06 | 37.30 | 35.87 | 36.68 | 36.68 | 6,576,300 |
|
Dec 22, 2025
|
36.45 | 37.43 | 36.45 | 37.28 | 37.28 | 7,137,400 |
|
Dec 19, 2025
|
36.57 | 36.73 | 36.13 | 36.22 | 36.22 | 9,281,000 |
|
Dec 18, 2025
|
36.68 | 37.29 | 36.32 | 36.62 | 36.62 | 8,913,500 |
|
Dec 17, 2025
|
34.93 | 36.07 | 34.81 | 35.50 | 35.50 | 7,055,400 |
|
Dec 16, 2025
|
35.00 | 35.50 | 34.74 | 34.96 | 34.96 | 5,369,300 |
|
Dec 15, 2025
|
35.49 | 35.73 | 34.44 | 34.79 | 34.79 | 8,051,200 |
|
Dec 12, 2025
|
35.89 | 36.30 | 35.21 | 35.28 | 35.28 | 5,335,600 |
|
Dec 11, 2025
|
35.30 | 36.09 | 34.98 | 35.97 | 35.97 | 6,917,300 |
|
Dec 10, 2025
|
34.50 | 35.59 | 34.46 | 35.40 | 35.40 | 6,459,300 |
|
Dec 9, 2025
|
34.49 | 35.16 | 34.34 | 34.58 | 34.58 | 5,451,700 |
|
Dec 8, 2025
|
35.63 | 35.82 | 34.44 | 34.56 | 34.56 | 7,072,900 |
|
Dec 5, 2025
|
35.03 | 36.42 | 35.00 | 35.67 | 35.67 | 9,800,700 |
|
Dec 4, 2025
|
36.66 | 36.81 | 34.80 | 35.20 | 35.20 | 11,908,700 |
|
Dec 3, 2025
|
33.91 | 35.22 | 33.60 | 35.17 | 35.17 | 12,012,900 |
|
Dec 2, 2025
|
34.75 | 34.83 | 33.81 | 33.83 | 33.83 | 5,930,200 |
|
Dec 1, 2025
|
34.42 | 34.94 | 33.97 | 34.36 | 34.36 | 6,419,200 |
|
Nov 28, 2025
|
33.83 | 34.40 | 33.81 | 34.19 | 34.19 | 3,311,000 |
|
Nov 26, 2025
|
33.56 | 33.84 | 33.33 | 33.54 | 33.54 | 6,610,000 |
|
Nov 25, 2025
|
33.70 | 33.93 | 33.08 | 33.26 | 33.26 | 11,069,900 |
|
Nov 24, 2025
|
34.17 | 34.66 | 33.37 | 33.48 | 33.48 | 8,661,900 |
|
Nov 21, 2025
|
32.78 | 34.67 | 32.78 | 33.95 | 33.95 | 11,602,300 |
|
Nov 20, 2025
|
33.59 | 34.10 | 32.15 | 32.60 | 32.60 | 11,710,400 |
|
Nov 19, 2025
|
34.15 | 34.23 | 32.51 | 32.95 | 32.95 | 9,998,800 |
|
Nov 18, 2025
|
34.25 | 34.72 | 33.63 | 33.74 | 33.74 | 10,411,000 |
|
Nov 17, 2025
|
35.79 | 36.15 | 34.09 | 34.71 | 34.71 | 7,967,700 |
|
Nov 14, 2025
|
36.01 | 37.58 | 35.79 | 35.90 | 35.90 | 8,822,400 |
|
Nov 13, 2025
|
37.50 | 37.64 | 36.40 | 36.71 | 36.71 | 7,253,300 |
|
Nov 12, 2025
|
37.94 | 38.64 | 37.56 | 38.34 | 38.34 | 5,910,100 |
|
Nov 11, 2025
|
37.99 | 38.39 | 37.26 | 37.72 | 37.72 | 4,644,700 |
|
Nov 10, 2025
|
37.27 | 38.61 | 36.33 | 38.18 | 38.18 | 8,857,400 |
|
Nov 7, 2025
|
36.06 | 37.06 | 35.52 | 37.00 | 37.00 | 7,300,000 |
|
Nov 6, 2025
|
38.99 | 39.67 | 36.35 | 36.38 | 36.38 | 11,383,000 |
|
Nov 5, 2025
|
37.47 | 39.43 | 36.56 | 39.02 | 39.02 | 19,291,900 |
|
Nov 4, 2025
|
34.61 | 36.28 | 34.39 | 35.64 | 35.64 | 12,330,300 |
|
Nov 3, 2025
|
36.36 | 36.98 | 35.38 | 35.72 | 35.72 | 11,842,600 |
|
Oct 31, 2025
|
35.07 | 36.47 | 35.07 | 36.14 | 36.14 | 11,701,600 |
|
Oct 30, 2025
|
35.64 | 35.85 | 34.14 | 34.39 | 34.39 | 9,981,100 |
|
Oct 29, 2025
|
36.77 | 36.79 | 35.51 | 35.74 | 35.74 | 12,010,500 |
