NasdaqCM - Nasdaq Real Time Price
USD
Verra Mobility Corporation (VRRM)
2.1750
-0.0150
(-0.68%)
As of 1:42:14 PM EST. Market Open.
Trade VRRM 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 9, 2026
|
2.1800 | 2.1899 | 2.0400 | 2.1750 | 2.1750 | 2,335,236 |
|
Nov 6, 2026
|
2.3000 | 2.3000 | 2.1600 | 2.1900 | 2.1900 | 5,206,000 |
|
Nov 5, 2026
|
2.4600 | 2.5200 | 2.2600 | 2.3200 | 2.3200 | 6,172,000 |
|
Nov 4, 2026
|
2.7300 | 2.8300 | 2.4700 | 2.4800 | 2.4800 | 5,782,500 |
|
Nov 3, 2026
|
2.5550 | 2.6950 | 2.5100 | 2.6600 | 2.6600 | 4,814,100 |
|
Nov 2, 2026
|
2.7800 | 2.8800 | 2.5200 | 2.6800 | 2.6800 | 9,008,700 |
|
Oct 30, 2026
|
3.1200 | 3.1400 | 2.6000 | 2.8000 | 2.8000 | 13,084,300 |
|
Oct 29, 2026
|
3.1900 | 3.3650 | 3.1200 | 3.3400 | 3.3400 | 3,800,800 |
|
Oct 28, 2026
|
3.0200 | 3.1600 | 3.0100 | 3.1400 | 3.1400 | 3,859,800 |
|
Oct 27, 2026
|
3.1000 | 3.1950 | 2.9950 | 3.1400 | 3.1400 | 3,699,700 |
|
Oct 26, 2026
|
3.0900 | 3.1200 | 3.0410 | 3.0900 | 3.0900 | 2,580,400 |
|
Oct 23, 2026
|
3.1200 | 3.1700 | 3.0300 | 3.0900 | 3.0900 | 2,804,600 |
|
Oct 22, 2026
|
2.9300 | 3.1500 | 2.9300 | 3.1400 | 3.1400 | 3,102,800 |
|
Oct 21, 2026
|
3.0000 | 3.0080 | 2.8950 | 2.9500 | 2.9500 | 2,497,300 |
|
Oct 20, 2026
|
2.8200 | 3.0400 | 2.8100 | 3.0100 | 3.0100 | 4,144,300 |
|
Oct 19, 2026
|
2.8600 | 2.8600 | 2.7000 | 2.8100 | 2.8100 | 4,058,600 |
|
Oct 16, 2026
|
2.9400 | 2.9900 | 2.8500 | 2.8600 | 2.8600 | 3,167,300 |
|
Oct 15, 2026
|
2.7600 | 3.0950 | 2.6200 | 2.9400 | 2.9400 | 4,622,800 |
|
Oct 14, 2026
|
3.0200 | 3.0200 | 2.8200 | 2.9400 | 2.9400 | 4,301,500 |
|
Oct 13, 2026
|
2.9100 | 3.0200 | 2.9000 | 3.0100 | 3.0100 | 2,684,500 |
|
Oct 12, 2026
|
2.9000 | 2.9410 | 2.8300 | 2.9200 | 2.9200 | 3,077,600 |
|
Oct 9, 2026
|
2.9300 | 2.9850 | 2.8850 | 2.9400 | 2.9400 | 4,872,800 |
|
Oct 8, 2026
|
2.9200 | 2.9500 | 2.8700 | 2.9200 | 2.9200 | 6,222,800 |
|
Oct 7, 2026
|
2.8200 | 2.9700 | 2.8100 | 2.9200 | 2.9200 | 4,847,700 |
|
Oct 6, 2026
|
2.8900 | 2.9000 | 2.7700 | 2.8200 | 2.8200 | 11,720,300 |
|
Oct 5, 2026
|
2.7800 | 2.9300 | 2.7800 | 2.8700 | 2.8700 | 7,643,100 |
|
Oct 2, 2026
|
3.0200 | 3.0350 | 2.8000 | 2.8100 | 2.8100 | 5,302,700 |
|
Oct 1, 2026
|
3.1000 | 3.1600 | 2.9850 | 2.9900 | 2.9900 | 6,591,500 |
|
Sep 30, 2026
|
3.0900 | 3.1700 | 3.0550 | 3.1000 | 3.1000 | 7,468,700 |
|
Sep 29, 2026
|
2.9500 | 3.0800 | 2.8500 | 3.0400 | 3.0400 | 6,405,600 |
|
Sep 28, 2026
|
3.2300 | 3.2600 | 2.9700 | 2.9900 | 2.9900 | 6,532,800 |
|
Sep 25, 2026
|
3.2500 | 3.2950 | 3.2100 | 3.2400 | 3.2400 | 4,809,500 |
|
Sep 24, 2026
|
3.4000 | 3.4100 | 3.2400 | 3.2500 | 3.2500 | 4,546,700 |
|
Sep 23, 2026
|
3.4500 | 3.4600 | 3.3500 | 3.3800 | 3.3800 | 4,287,400 |
|
Sep 22, 2026
|
3.5700 | 3.5700 | 3.4000 | 3.4400 | 3.4400 | 5,367,100 |
|
Sep 21, 2026
|
3.5300 | 3.5900 | 3.4750 | 3.5200 | 3.5200 | 7,243,200 |
|
Sep 18, 2026
|
3.3700 | 3.5100 | 3.2300 | 3.4800 | 3.4800 | 33,840,300 |
|
Sep 17, 2026
|
3.5500 | 3.5650 | 3.3750 | 3.4100 | 3.4100 | 9,110,800 |
|
Sep 16, 2026
|
3.5300 | 3.5500 | 3.4400 | 3.5400 | 3.5400 | 7,115,200 |
|
Sep 15, 2026
|
3.6200 | 3.6600 | 3.5200 | 3.5400 | 3.5400 | 7,651,900 |
|
Sep 14, 2026
|
3.5200 | 3.6600 | 3.4800 | 3.6300 | 3.6300 | 8,650,100 |
|
Sep 11, 2026
|
3.6700 | 3.7000 | 3.5000 | 3.5500 | 3.5500 | 7,243,200 |
|
Sep 10, 2026
|
3.7300 | 3.7400 | 3.6250 | 3.6500 | 3.6500 | 5,246,600 |
|
Sep 9, 2026
|
3.8800 | 3.9000 | 3.6800 | 3.7300 | 3.7300 | 5,572,600 |
|
Sep 8, 2026
|
4.0300 | 4.0500 | 3.8300 | 3.9100 | 3.9100 | 7,881,000 |
|
Sep 4, 2026
|
4.1700 | 4.1850 | 4.0400 | 4.0700 | 4.0700 | 4,200,700 |
|
Sep 3, 2026
|
4.2500 | 4.3100 | 4.1400 | 4.2000 | 4.2000 | 2,650,700 |
|
Sep 2, 2026
|
4.2000 | 4.2500 | 4.1300 | 4.2000 | 4.2000 | 2,675,900 |
|
Sep 1, 2026
|
4.4500 | 4.4500 | 4.1500 | 4.1700 | 4.1700 | 4,162,900 |
|
Aug 31, 2026
|
4.4200 | 4.4700 | 4.3350 | 4.4300 | 4.4300 | 4,484,800 |
|
Aug 28, 2026
|
4.4500 | 4.6100 | 4.3900 | 4.3900 | 4.3900 | 3,115,600 |
|
Aug 27, 2026
|
4.4800 | 4.5850 | 4.4000 | 4.4100 | 4.4100 | 2,481,400 |
|
Aug 26, 2026
|
4.4300 | 4.4900 | 4.3550 | 4.4200 | 4.4200 | 2,321,400 |
|
Aug 25, 2026
|
4.4700 | 4.5400 | 4.3550 | 4.4300 | 4.4300 | 2,278,100 |
|
Aug 24, 2026
|
4.5600 | 4.5600 | 4.4050 | 4.4700 | 4.4700 | 2,744,700 |
|
Aug 21, 2026
|
4.6700 | 4.6760 | 4.5000 | 4.5600 | 4.5600 | 2,704,000 |
|
Aug 20, 2026
|
4.6700 | 4.7050 | 4.5800 | 4.6600 | 4.6600 | 2,617,200 |
|
Aug 19, 2026
|
4.5200 | 4.6800 | 4.5200 | 4.6500 | 4.6500 | 2,637,100 |
|
Aug 18, 2026
|
4.6200 | 4.6800 | 4.4500 | 4.4500 | 4.4500 | 2,307,000 |
|
Aug 17, 2026
|
4.6800 | 4.7950 | 4.5500 | 4.6000 | 4.6000 | 3,121,000 |
|
Aug 14, 2026
|
4.8000 | 4.8400 | 4.7100 | 4.7200 | 4.7200 | 3,356,800 |
|
Aug 13, 2026
|
4.7700 | 4.8500 | 4.6450 | 4.8100 | 4.8100 | 3,304,500 |
|
Aug 12, 2026
|
4.7600 | 4.8000 | 4.6610 | 4.7000 | 4.7000 | 3,098,100 |
|
Aug 11, 2026
|
4.7100 | 4.8500 | 4.6500 | 4.7800 | 4.7800 | 3,432,400 |
|
Aug 10, 2026
|
4.8300 | 4.8650 | 4.7100 | 4.7400 | 4.7400 | 5,508,300 |
|
Aug 7, 2026
|
5.1500 | 5.1690 | 4.8750 | 4.9000 | 4.9000 | 4,966,800 |
|
Aug 6, 2026
|
4.7850 | 5.2100 | 4.7700 | 5.1200 | 5.1200 | 7,532,200 |
|
Aug 5, 2026
|
5.6500 | 5.6600 | 5.4350 | 5.6100 | 5.6100 | 5,756,700 |
|
Aug 4, 2026
|
5.4300 | 5.6150 | 5.4000 | 5.5800 | 5.5800 | 5,501,600 |
|
Aug 3, 2026
|
5.4000 | 5.7000 | 5.3900 | 5.6100 | 5.6100 | 8,421,500 |
|
Jul 31, 2026
|
5.0200 | 5.3200 | 4.9600 | 5.2900 | 5.2900 | 5,233,300 |
|
Jul 30, 2026
|
5.1800 | 5.3180 | 4.9310 | 5.1400 | 5.1400 | 8,249,200 |
|
Jul 29, 2026
|
5.7500 | 6.0000 | 5.0300 | 5.1000 | 5.1000 | 26,128,200 |
|
Jul 28, 2026
|
4.1900 | 4.3150 | 4.1350 | 4.1800 | 4.1800 | 7,780,200 |
|
Jul 27, 2026
|
4.1100 | 4.2350 | 4.0700 | 4.1900 | 4.1900 | 4,286,800 |
|
Jul 24, 2026
|
3.9100 | 4.0650 | 3.9100 | 4.0500 | 4.0500 | 2,979,500 |
|
Jul 23, 2026
|
3.9400 | 3.9800 | 3.8700 | 3.9000 | 3.9000 | 2,631,600 |
|
Jul 22, 2026
|
4.1200 | 4.1900 | 3.9420 | 4.0000 | 4.0000 | 2,916,700 |
|
Jul 21, 2026
|
4.0200 | 4.1300 | 4.0000 | 4.1200 | 4.1200 | 2,933,300 |
|
Jul 20, 2026
|
4.0700 | 4.1200 | 4.0350 | 4.0700 | 4.0700 | 3,212,300 |
|
Jul 17, 2026
|
4.2500 | 4.2700 | 4.0900 | 4.1200 | 4.1200 | 3,551,900 |
|
Jul 16, 2026
|
4.2900 | 4.3800 | 4.2500 | 4.2600 | 4.2600 | 2,699,100 |
|
Jul 15, 2026
|
4.3500 | 4.4650 | 4.2600 | 4.2900 | 4.2900 | 2,661,300 |
|
Jul 14, 2026
|
4.4600 | 4.5200 | 4.3400 | 4.3400 | 4.3400 | 3,237,100 |
|
Jul 13, 2026
|
4.2550 | 4.7500 | 4.2550 | 4.5200 | 4.5200 | 10,658,600 |
|
Jul 10, 2026
|
4.2800 | 4.3150 | 4.0700 | 4.1200 | 4.1200 | 3,056,800 |
|
Jul 9, 2026
|
4.2000 | 4.2300 | 4.1300 | 4.2200 | 4.2200 | 3,916,200 |
|
Jul 8, 2026
|
4.1900 | 4.3200 | 4.1300 | 4.2250 | 4.2250 | 4,266,900 |
|
Jul 7, 2026
|
4.3500 | 4.4500 | 4.2050 | 4.2200 | 4.2200 | 3,020,100 |
|
Jul 6, 2026
|
4.3000 | 4.3600 | 4.1350 | 4.3400 | 4.3400 | 4,397,200 |
|
Jul 2, 2026
|
4.2900 | 4.4680 | 4.2570 | 4.3000 | 4.3000 | 4,231,500 |
|
Jul 1, 2026
|
4.3100 | 4.4100 | 4.2000 | 4.2200 | 4.2200 | 5,099,500 |
|
Jun 30, 2026
|
4.3600 | 4.4000 | 4.1800 | 4.2500 | 4.2500 | 4,842,800 |
|
Jun 29, 2026
|
4.5000 | 4.5050 | 4.2700 | 4.3900 | 4.3900 | 5,885,600 |
|
Jun 26, 2026
|
4.1300 | 4.5850 | 4.1300 | 4.5000 | 4.5000 | 13,578,900 |
|
Jun 25, 2026
|
4.3900 | 4.4500 | 4.1600 | 4.1900 | 4.1900 | 4,945,700 |
|
Jun 24, 2026
|
4.3800 | 4.4850 | 4.3450 | 4.3900 | 4.3900 | 6,136,000 |
|
Jun 23, 2026
|
4.4300 | 4.5300 | 4.3300 | 4.4000 | 4.4000 | 6,255,500 |
|
Jun 22, 2026
|
4.4400 | 4.5100 | 4.2200 | 4.4700 | 4.4700 | 7,454,200 |
|
Jun 18, 2026
|
4.7600 | 4.7700 | 4.3750 | 4.4400 | 4.4400 | 11,428,700 |
|
Jun 17, 2026
|
4.9600 | 5.1900 | 4.7000 | 4.7100 | 4.7100 | 6,202,800 |
|
Jun 16, 2026
|
5.0100 | 5.2100 | 4.9300 | 5.0200 | 5.0200 | 5,247,000 |
|
Jun 15, 2026
|
4.7150 | 5.1800 | 4.7150 | 4.9800 | 4.9800 | 8,146,500 |
|
Jun 12, 2026
|
4.5400 | 4.7200 | 4.4300 | 4.6700 | 4.6700 | 6,858,200 |
|
Jun 11, 2026
|
4.6400 | 4.7200 | 4.4200 | 4.5000 | 4.5000 | 8,086,900 |
|
Jun 10, 2026
|
4.4800 | 4.8450 | 4.4600 | 4.6800 | 4.6800 | 8,155,000 |
|
Jun 9, 2026
|
4.1500 | 4.6200 | 4.1200 | 4.6100 | 4.6100 | 12,282,200 |
|
Jun 8, 2026
|
4.2500 | 4.3400 | 4.1600 | 4.1800 | 4.1800 | 8,509,000 |
|
Jun 5, 2026
|
4.3000 | 4.4250 | 4.2100 | 4.3100 | 4.3100 | 8,160,100 |
|
Jun 4, 2026
|
4.2350 | 4.4450 | 4.1250 | 4.3100 | 4.3100 | 10,600,500 |
|
Jun 3, 2026
|
4.1700 | 4.2000 | 3.9600 | 4.1300 | 4.1300 | 10,157,100 |
|
Jun 2, 2026
|
4.5450 | 4.5800 | 4.0550 | 4.1600 | 4.1600 | 14,853,700 |
|
Jun 1, 2026
|
4.5900 | 5.0300 | 4.4800 | 4.8900 | 4.8900 | 14,905,900 |
|
May 29, 2026
|
4.1300 | 4.7200 | 4.0100 | 4.5100 | 4.5100 | 20,999,200 |
|
May 28, 2026
|
3.9000 | 4.2100 | 3.7100 | 4.1300 | 4.1300 | 33,232,800 |
|
May 27, 2026
|
5.5100 | 5.6000 | 3.4000 | 3.8500 | 3.8500 | 75,513,200 |
|
May 26, 2026
|
13.5100 | 13.6700 | 13.0650 | 13.0800 | 13.0800 | 3,144,800 |
|
May 22, 2026
|
13.3700 | 13.5450 | 13.2300 | 13.4900 | 13.4900 | 1,704,300 |
|
May 21, 2026
|
13.1000 | 13.4300 | 12.8300 | 13.3700 | 13.3700 | 1,577,500 |
|
May 20, 2026
|
13.2800 | 13.2950 | 12.8900 | 13.2800 | 13.2800 | 1,629,100 |
|
May 19, 2026
|
13.4200 | 13.6150 | 13.2250 | 13.2800 | 13.2800 | 1,711,600 |
|
May 18, 2026
|
13.0900 | 13.3800 | 12.9900 | 13.3700 | 13.3700 | 1,687,700 |
|
May 15, 2026
|
13.2700 | 13.4000 | 13.0500 | 13.1000 | 13.1000 | 1,743,300 |
|
May 14, 2026
|
13.5100 | 13.5400 | 13.2050 | 13.2500 | 13.2500 | 3,816,800 |
|
May 13, 2026
|
13.4100 | 13.4600 | 13.0050 | 13.4300 | 13.4300 | 2,587,800 |
|
May 12, 2026
|
13.9400 | 14.0200 | 13.5050 | 13.5700 | 13.5700 | 1,999,800 |
|
May 11, 2026
|
14.3000 | 14.4100 | 13.6000 | 13.7900 | 13.7900 | 2,312,700 |
|
May 8, 2026
|
14.5100 | 14.8100 | 14.1750 | 14.3000 | 14.3000 | 2,104,800 |
|
May 7, 2026
|
13.2500 | 14.8350 | 13.0200 | 14.6300 | 14.6300 | 3,913,300 |
|
May 6, 2026
|
14.6100 | 14.7250 | 14.1450 | 14.3200 | 14.3200 | 1,999,800 |
|
May 5, 2026
|
14.7600 | 14.7700 | 14.4950 | 14.5000 | 14.5000 | 1,150,800 |
|
May 4, 2026
|
14.7300 | 15.0300 | 14.6750 | 14.7400 | 14.7400 | 1,487,100 |
|
May 1, 2026
|
14.9700 | 15.1400 | 14.8300 | 14.8900 | 14.8900 | 1,049,400 |
|
Apr 30, 2026
|
14.7100 | 14.9650 | 14.6100 | 14.8300 | 14.8300 | 1,328,400 |
|
Apr 29, 2026
|
15.1400 | 15.2250 | 14.7800 | 14.8700 | 14.8700 | 1,596,300 |
|
Apr 28, 2026
|
15.2500 | 15.4800 | 15.0200 | 15.2700 | 15.2700 | 1,796,800 |
|
Apr 27, 2026
|
15.0200 | 15.2800 | 14.9500 | 15.0800 | 15.0800 | 1,498,100 |
|
Apr 24, 2026
|
14.9600 | 15.1450 | 14.7700 | 15.0200 | 15.0200 | 1,515,600 |
|
Apr 23, 2026
|
15.1200 | 15.1950 | 14.7200 | 15.1100 | 15.1100 | 1,427,200 |
|
Apr 22, 2026
|
15.3900 | 15.4400 | 15.0750 | 15.1800 | 15.1800 | 1,065,400 |
|
Apr 21, 2026
|
15.4500 | 15.5500 | 15.2550 | 15.3500 | 15.3500 | 1,078,900 |
|
Apr 20, 2026
|
15.1000 | 15.5300 | 15.1000 | 15.4600 | 15.4600 | 1,314,000 |
|
Apr 17, 2026
|
15.0600 | 15.3900 | 15.0500 | 15.2200 | 15.2200 | 1,355,500 |
|
Apr 16, 2026
|
15.0900 | 15.2100 | 14.8200 | 14.8400 | 14.8400 | 912,600 |
|
Apr 15, 2026
|
15.0100 | 15.1500 | 14.8800 | 14.9800 | 14.9800 | 1,094,300 |
|
Apr 14, 2026
|
14.8700 | 15.2100 | 14.7950 | 15.0000 | 15.0000 | 910,700 |
|
Apr 13, 2026
|
14.4300 | 14.9800 | 14.3500 | 14.9000 | 14.9000 | 1,161,300 |
|
Apr 10, 2026
|
14.8200 | 14.8550 | 14.4400 | 14.5000 | 14.5000 | 987,200 |
|
Apr 9, 2026
|
14.6800 | 15.0000 | 14.4200 | 14.9100 | 14.9100 | 1,150,000 |
|
Apr 8, 2026
|
15.0500 | 15.1300 | 14.7350 | 14.8100 | 14.8100 | 1,637,300 |
|
Apr 7, 2026
|
14.6400 | 14.7100 | 14.5100 | 14.5600 | 14.5600 | 1,250,900 |
|
Apr 6, 2026
|
14.5200 | 14.7800 | 14.3800 | 14.7000 | 14.7000 | 1,513,900 |
|
Apr 2, 2026
|
14.1800 | 14.5200 | 13.9800 | 14.5200 | 14.5200 | 2,950,000 |
|
Apr 1, 2026
|
14.3500 | 14.3500 | 13.9600 | 14.2900 | 14.2900 | 2,684,200 |
|
Mar 31, 2026
|
14.3900 | 14.5850 | 14.1100 | 14.2900 | 14.2900 | 1,921,500 |
|
Mar 30, 2026
|
14.0000 | 14.2600 | 13.9300 | 14.1400 | 14.1400 | 1,773,200 |
|
Mar 27, 2026
|
14.3600 | 14.3700 | 13.8350 | 13.8800 | 13.8800 | 1,358,500 |
|
Mar 26, 2026
|
14.1400 | 14.7600 | 14.1400 | 14.4700 | 14.4700 | 2,393,800 |
|
Mar 25, 2026
|
14.3900 | 14.5800 | 13.9400 | 14.2800 | 14.2800 | 2,224,800 |
|
Mar 24, 2026
|
14.4900 | 14.6850 | 14.1700 | 14.2400 | 14.2400 | 1,857,600 |
|
Mar 23, 2026
|
14.6000 | 14.7400 | 14.2050 | 14.6400 | 14.6400 | 2,964,300 |
|
Mar 20, 2026
|
14.5200 | 14.6750 | 14.3100 | 14.3400 | 14.3400 | 3,084,000 |
|
Mar 19, 2026
|
14.4600 | 14.8300 | 14.3400 | 14.5100 | 14.5100 | 1,621,700 |
|
Mar 18, 2026
|
14.6100 | 14.8100 | 14.5300 | 14.5800 | 14.5800 | 1,879,700 |
|
Mar 17, 2026
|
15.0000 | 15.2900 | 14.7600 | 14.8500 | 14.8500 | 1,601,300 |
|
Mar 16, 2026
|
15.0300 | 15.3700 | 14.8600 | 14.8900 | 14.8900 | 1,115,000 |
|
Mar 13, 2026
|
15.2600 | 15.5000 | 14.9250 | 14.9500 | 14.9500 | 1,455,600 |
|
Mar 12, 2026
|
15.5400 | 15.6800 | 15.1400 | 15.1600 | 15.1600 | 1,645,100 |
|
Mar 11, 2026
|
16.0200 | 16.1750 | 15.6800 | 15.7300 | 15.7300 | 1,344,600 |
|
Mar 10, 2026
|
16.1200 | 16.1500 | 15.7600 | 16.0700 | 16.0700 | 1,277,600 |
|
Mar 9, 2026
|
16.2100 | 16.3700 | 15.9300 | 16.2500 | 16.2500 | 1,835,500 |
|
Mar 6, 2026
|
16.3300 | 16.5100 | 16.1250 | 16.4700 | 16.4700 | 1,264,900 |
|
Mar 5, 2026
|
16.5000 | 16.7100 | 16.3780 | 16.5000 | 16.5000 | 924,600 |
|
Mar 4, 2026
|
16.7200 | 16.9600 | 16.4950 | 16.5000 | 16.5000 | 1,068,800 |
|
Mar 3, 2026
|
16.4700 | 17.0000 | 16.2800 | 16.7900 | 16.7900 | 1,459,000 |
|
Mar 2, 2026
|
16.5000 | 17.0300 | 16.4400 | 16.7000 | 16.7000 | 1,611,900 |
|
Feb 27, 2026
|
16.8300 | 16.8850 | 16.4200 | 16.7100 | 16.7100 | 1,871,600 |
|
Feb 26, 2026
|
16.4400 | 17.1200 | 16.3300 | 16.9500 | 16.9500 | 2,662,300 |
|
Feb 25, 2026
|
16.5900 | 17.3800 | 15.5800 | 16.1800 | 16.1800 | 5,690,200 |
|
Feb 24, 2026
|
18.6300 | 18.9100 | 18.5300 | 18.7100 | 18.7100 | 1,438,100 |
|
Feb 23, 2026
|
18.9600 | 18.9950 | 18.2810 | 18.5700 | 18.5700 | 2,304,900 |
|
Feb 20, 2026
|
18.5300 | 19.1400 | 18.5000 | 18.9400 | 18.9400 | 1,519,000 |
|
Feb 19, 2026
|
18.4000 | 18.6000 | 18.2400 | 18.4400 | 18.4400 | 1,713,000 |
|
Feb 18, 2026
|
18.2800 | 18.5350 | 18.1600 | 18.4700 | 18.4700 | 827,500 |
|
Feb 17, 2026
|
18.4300 | 18.6500 | 17.9500 | 18.2800 | 18.2800 | 1,558,400 |
|
Feb 13, 2026
|
18.5500 | 18.6700 | 18.2700 | 18.3700 | 18.3700 | 1,795,300 |
|
Feb 12, 2026
|
18.5500 | 18.7100 | 18.2800 | 18.4000 | 18.4000 | 1,631,900 |
|
Feb 11, 2026
|
18.7600 | 19.0900 | 18.2850 | 18.5800 | 18.5800 | 1,658,100 |
|
Feb 10, 2026
|
18.6200 | 18.9400 | 18.4950 | 18.6700 | 18.6700 | 1,165,000 |
|
Feb 9, 2026
|
18.9000 | 19.0190 | 18.3500 | 18.5500 | 18.5500 | 1,350,300 |
|
Feb 6, 2026
|
18.6600 | 18.9600 | 18.1900 | 18.8700 | 18.8700 | 2,238,800 |
|
Feb 5, 2026
|
18.7500 | 18.9950 | 18.5000 | 18.5900 | 18.5900 | 1,666,700 |
|
Feb 4, 2026
|
18.0300 | 19.0000 | 18.0000 | 18.7900 | 18.7900 | 1,388,500 |
|
Feb 3, 2026
|
18.1400 | 18.3000 | 17.8200 | 18.0900 | 18.0900 | 2,117,900 |
|
Feb 2, 2026
|
19.2700 | 19.5600 | 17.0800 | 18.2500 | 18.2500 | 4,294,900 |
|
Jan 30, 2026
|
19.5100 | 19.6400 | 19.1800 | 19.3000 | 19.3000 | 1,123,900 |
|
Jan 29, 2026
|
19.8000 | 19.8600 | 19.4600 | 19.5900 | 19.5900 | 1,017,000 |
|
Jan 28, 2026
|
20.0700 | 20.1450 | 19.7400 | 19.8400 | 19.8400 | 848,500 |
|
Jan 27, 2026
|
20.4500 | 20.6150 | 19.9900 | 20.0300 | 20.0300 | 1,864,500 |
|
Jan 26, 2026
|
21.2800 | 21.6450 | 20.2400 | 20.5300 | 20.5300 | 1,588,500 |
|
Jan 23, 2026
|
21.7700 | 21.8900 | 21.2700 | 21.3200 | 21.3200 | 1,847,500 |
|
Jan 22, 2026
|
22.0700 | 22.3300 | 21.8300 | 21.9000 | 21.9000 | 908,200 |
|
Jan 21, 2026
|
22.2900 | 22.3600 | 21.4000 | 22.0000 | 22.0000 | 1,275,900 |
|
Jan 20, 2026
|
22.3600 | 22.6300 | 22.0700 | 22.1700 | 22.1700 | 1,295,500 |
|
Jan 16, 2026
|
22.2200 | 22.5750 | 22.1850 | 22.4700 | 22.4700 | 1,180,000 |
|
Jan 15, 2026
|
22.9400 | 22.9800 | 22.0650 | 22.2900 | 22.2900 | 1,555,000 |
|
Jan 14, 2026
|
22.7300 | 22.9400 | 22.5300 | 22.8800 | 22.8800 | 1,065,900 |
|
Jan 13, 2026
|
23.1400 | 23.1700 | 22.7800 | 22.8200 | 22.8200 | 1,574,900 |
|
Jan 12, 2026
|
23.0400 | 23.3200 | 22.9500 | 23.1400 | 23.1400 | 754,100 |
|
Jan 9, 2026
|
23.1600 | 23.4050 | 23.0500 | 23.1800 | 23.1800 | 844,900 |
|
Jan 8, 2026
|
22.8700 | 23.2650 | 22.8700 | 23.1900 | 23.1900 | 978,700 |
|
Jan 7, 2026
|
22.8200 | 23.0500 | 22.6500 | 22.9500 | 22.9500 | 807,300 |
|
Jan 6, 2026
|
22.3300 | 22.9900 | 22.1700 | 22.8100 | 22.8100 | 1,073,400 |
|
Jan 5, 2026
|
22.1900 | 22.7650 | 22.1700 | 22.4800 | 22.4800 | 949,600 |
|
Jan 2, 2026
|
22.3200 | 22.5850 | 22.2300 | 22.3300 | 22.3300 | 1,229,100 |
|
Dec 31, 2025
|
22.5200 | 22.6500 | 22.3800 | 22.4100 | 22.4100 | 792,500 |
|
Dec 30, 2025
|
22.6600 | 22.7900 | 22.5100 | 22.5800 | 22.5800 | 769,100 |
|
Dec 29, 2025
|
22.5000 | 22.8000 | 22.4300 | 22.7350 | 22.7350 | 983,200 |
|
Dec 26, 2025
|
22.2900 | 22.5600 | 22.2850 | 22.5000 | 22.5000 | 829,900 |
|
Dec 24, 2025
|
22.2200 | 22.4700 | 22.0100 | 22.3300 | 22.3300 | 602,200 |
|
Dec 23, 2025
|
22.5100 | 22.5100 | 21.9900 | 22.2600 | 22.2600 | 1,776,900 |
|
Dec 22, 2025
|
22.0900 | 22.6900 | 22.0900 | 22.5000 | 22.5000 | 1,290,400 |
|
Dec 19, 2025
|
21.8400 | 22.1900 | 21.8400 | 22.1200 | 22.1200 | 1,957,000 |
|
Dec 18, 2025
|
22.0800 | 22.3000 | 21.8750 | 21.9400 | 21.9400 | 1,304,100 |
|
Dec 17, 2025
|
21.7400 | 22.1600 | 21.7350 | 22.0100 | 22.0100 | 3,383,700 |
|
Dec 16, 2025
|
21.6200 | 22.1350 | 21.4700 | 21.7900 | 21.7900 | 1,406,900 |
|
Dec 15, 2025
|
21.8900 | 22.0500 | 21.5000 | 21.6000 | 21.6000 | 1,385,900 |
|
Dec 12, 2025
|
22.0300 | 22.0500 | 21.6800 | 21.8000 | 21.8000 | 1,815,900 |
|
Dec 11, 2025
|
21.4300 | 22.0400 | 21.4300 | 21.9300 | 21.9300 | 1,615,100 |
|
Dec 10, 2025
|
21.2300 | 21.4600 | 21.0100 | 21.3100 | 21.3100 | 1,177,800 |
|
Dec 9, 2025
|
21.1300 | 21.3200 | 20.9750 | 21.2300 | 21.2300 | 1,889,500 |
|
Dec 8, 2025
|
21.4100 | 21.4400 | 20.9800 | 21.1000 | 21.1000 | 2,108,600 |
|
Dec 5, 2025
|
21.4000 | 21.7000 | 21.2800 | 21.3800 | 21.3800 | 1,820,400 |
|
Dec 4, 2025
|
21.9500 | 21.9800 | 21.3900 | 21.4600 | 21.4600 | 1,755,300 |
|
Dec 3, 2025
|
21.9100 | 22.0700 | 21.8100 | 22.0100 | 22.0100 | 1,143,900 |
|
Dec 2, 2025
|
22.0000 | 22.0850 | 21.7600 | 21.8200 | 21.8200 | 1,145,200 |
|
Dec 1, 2025
|
21.7000 | 22.1200 | 21.5750 | 21.9800 | 21.9800 | 1,310,700 |
|
Nov 28, 2025
|
21.7900 | 22.0700 | 21.7200 | 21.8200 | 21.8200 | 595,000 |
|
Nov 26, 2025
|
21.5100 | 21.9350 | 21.5100 | 21.8400 | 21.8400 | 1,662,500 |
|
Nov 25, 2025
|
21.2900 | 21.7100 | 21.2900 | 21.5800 | 21.5800 | 1,095,500 |
|
Nov 24, 2025
|
21.3000 | 21.3700 | 20.6100 | 21.0700 | 21.0700 | 1,516,000 |
|
Nov 21, 2025
|
20.9300 | 21.5150 | 20.8750 | 21.3300 | 21.3300 | 1,658,000 |
|
Nov 20, 2025
|
21.9800 | 22.2200 | 20.8200 | 20.8600 | 20.8600 | 2,843,000 |
|
Nov 19, 2025
|
22.2800 | 22.3300 | 21.8200 | 21.9400 | 21.9400 | 1,198,800 |
|
Nov 18, 2025
|
22.5500 | 22.7750 | 22.0400 | 22.3600 | 22.3600 | 1,234,800 |
|
Nov 17, 2025
|
23.1200 | 23.2400 | 22.3100 | 22.5800 | 22.5800 | 1,321,600 |
|
Nov 14, 2025
|
22.6200 | 23.2700 | 22.3400 | 23.1900 | 23.1900 | 1,213,400 |
|
Nov 13, 2025
|
22.8400 | 23.0800 | 22.6100 | 22.6700 | 22.6700 | 1,084,100 |
|
Nov 12, 2025
|
22.9800 | 23.2900 | 22.8800 | 22.9100 | 22.9100 | 1,627,300 |
|
Nov 11, 2025
|
23.0900 | 23.2600 | 22.7600 | 22.9900 | 22.9900 | 1,070,900 |
|
Nov 10, 2025
|
22.8100 | 23.3600 | 22.5250 | 23.0600 | 23.0600 | 1,335,200 |
