NYSE - Delayed Quote
USD
Wolfspeed, Inc. (WOLF)
21.91
-3.04
(-12.18%)
At close: 3:46:31 PM EDT
Trade WOLF 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 30, 2026
|
22.60 | 23.70 | 20.81 | 21.91 | 21.91 | 3,987,011 |
|
Oct 29, 2026
|
25.88 | 26.14 | 24.68 | 24.95 | 24.95 | 4,588,900 |
|
Oct 28, 2026
|
25.59 | 26.66 | 25.20 | 26.64 | 26.64 | 3,125,800 |
|
Oct 27, 2026
|
23.80 | 25.32 | 23.80 | 25.21 | 25.21 | 2,334,800 |
|
Oct 26, 2026
|
22.97 | 24.16 | 22.30 | 23.38 | 23.38 | 2,092,600 |
|
Oct 23, 2026
|
22.42 | 23.36 | 21.80 | 22.93 | 22.93 | 2,345,100 |
|
Oct 22, 2026
|
23.54 | 24.16 | 22.01 | 22.63 | 22.63 | 4,379,400 |
|
Oct 21, 2026
|
24.00 | 24.65 | 23.01 | 24.64 | 24.64 | 2,909,100 |
|
Oct 20, 2026
|
23.30 | 24.57 | 23.00 | 23.50 | 23.50 | 2,165,600 |
|
Oct 19, 2026
|
24.37 | 24.61 | 23.50 | 24.14 | 24.14 | 3,176,400 |
|
Oct 16, 2026
|
25.27 | 25.61 | 23.15 | 23.22 | 23.22 | 4,068,200 |
|
Oct 15, 2026
|
24.01 | 26.03 | 23.14 | 25.91 | 25.91 | 5,537,100 |
|
Oct 14, 2026
|
27.07 | 27.39 | 23.91 | 24.58 | 24.58 | 5,530,200 |
|
Oct 13, 2026
|
26.86 | 29.07 | 26.86 | 28.57 | 28.57 | 3,690,600 |
|
Oct 12, 2026
|
29.65 | 29.65 | 26.70 | 28.03 | 28.03 | 5,822,500 |
|
Oct 9, 2026
|
31.25 | 31.62 | 29.94 | 30.61 | 30.61 | 3,230,600 |
|
Oct 8, 2026
|
35.02 | 35.94 | 29.52 | 31.02 | 31.02 | 22,823,600 |
|
Oct 7, 2026
|
30.53 | 32.30 | 30.46 | 31.37 | 31.37 | 7,359,700 |
|
Oct 6, 2026
|
34.00 | 34.50 | 31.37 | 31.83 | 31.83 | 2,989,500 |
|
Oct 5, 2026
|
34.04 | 34.64 | 32.05 | 33.53 | 33.53 | 3,300,100 |
|
Oct 2, 2026
|
32.35 | 36.49 | 31.62 | 35.28 | 35.28 | 7,349,800 |
|
Oct 1, 2026
|
28.72 | 31.39 | 28.03 | 31.17 | 31.17 | 3,192,100 |
|
Sep 30, 2026
|
28.30 | 29.49 | 27.37 | 28.13 | 28.13 | 4,103,100 |
|
Sep 29, 2026
|
28.48 | 29.60 | 27.38 | 28.13 | 28.13 | 2,038,900 |
|
Sep 28, 2026
|
27.56 | 28.07 | 26.26 | 27.58 | 27.58 | 1,571,400 |
|
Sep 25, 2026
|
26.65 | 27.85 | 26.58 | 27.57 | 27.57 | 1,530,800 |
|
Sep 24, 2026
|
26.40 | 26.77 | 25.42 | 26.30 | 26.30 | 1,743,200 |
|
Sep 23, 2026
|
27.92 | 27.92 | 26.59 | 27.14 | 27.14 | 2,264,500 |
|
Sep 22, 2026
|
27.35 | 28.53 | 26.71 | 27.99 | 27.99 | 2,708,700 |
|
Sep 21, 2026
|
27.00 | 28.22 | 26.23 | 27.71 | 27.71 | 2,685,800 |
|
Sep 18, 2026
|
24.30 | 25.72 | 24.09 | 25.59 | 25.59 | 3,710,400 |
|
Sep 17, 2026
|
24.69 | 24.98 | 23.53 | 23.74 | 23.74 | 1,834,900 |
|
Sep 16, 2026
|
24.69 | 24.77 | 23.07 | 23.67 | 23.67 | 1,588,000 |
|
Sep 15, 2026
|
23.92 | 24.40 | 23.25 | 24.02 | 24.02 | 2,058,300 |
|
Sep 14, 2026
|
24.00 | 25.12 | 23.63 | 23.96 | 23.96 | 2,700,700 |
|
Sep 11, 2026
|
25.87 | 27.17 | 25.60 | 25.92 | 25.92 | 1,681,600 |
|
Sep 10, 2026
|
26.05 | 26.60 | 25.00 | 25.17 | 25.17 | 2,663,900 |
|
Sep 9, 2026
|
28.40 | 29.49 | 26.92 | 27.28 | 27.28 | 2,115,000 |
|
Sep 8, 2026
|
29.00 | 29.70 | 27.28 | 28.88 | 28.88 | 2,409,100 |
|
Sep 4, 2026
|
27.10 | 28.70 | 26.96 | 28.35 | 28.35 | 2,299,200 |
|
Sep 3, 2026
|
26.70 | 27.63 | 25.31 | 26.84 | 26.84 | 1,730,800 |
|
Sep 2, 2026
|
25.99 | 27.25 | 25.56 | 26.65 | 26.65 | 2,211,600 |
|
Sep 1, 2026
|
26.13 | 26.47 | 25.36 | 26.31 | 26.31 | 5,559,300 |
|
Aug 31, 2026
|
25.88 | 27.65 | 25.66 | 27.40 | 27.40 | 2,603,700 |
|
Aug 28, 2026
|
26.66 | 26.89 | 25.34 | 25.85 | 25.85 | 1,492,700 |
|
Aug 27, 2026
|
27.40 | 27.65 | 26.31 | 26.95 | 26.95 | 1,997,300 |
|
Aug 26, 2026
|
25.50 | 27.50 | 25.50 | 26.93 | 26.93 | 3,105,800 |
|
Aug 25, 2026
|
25.69 | 25.74 | 24.64 | 25.29 | 25.29 | 1,992,400 |
|
Aug 24, 2026
|
25.00 | 25.50 | 23.37 | 24.76 | 24.76 | 3,527,700 |
|
Aug 21, 2026
|
26.86 | 27.80 | 25.44 | 25.76 | 25.76 | 3,867,100 |
|
Aug 20, 2026
|
26.50 | 28.66 | 24.14 | 26.35 | 26.35 | 9,751,200 |
|
Aug 19, 2026
|
31.50 | 32.00 | 27.61 | 29.09 | 29.09 | 8,793,800 |
|
Aug 18, 2026
|
32.10 | 33.60 | 31.21 | 31.46 | 31.46 | 4,380,500 |
|
Aug 17, 2026
|
32.65 | 35.18 | 32.65 | 34.96 | 34.96 | 4,287,700 |
|
Aug 14, 2026
|
31.25 | 31.84 | 30.12 | 31.79 | 31.79 | 2,345,800 |
|
Aug 13, 2026
|
31.15 | 33.51 | 30.84 | 31.51 | 31.51 | 3,876,100 |
|
Aug 12, 2026
|
32.87 | 33.00 | 31.24 | 31.71 | 31.71 | 3,170,300 |
|
Aug 11, 2026
|
29.92 | 31.05 | 29.04 | 30.14 | 30.14 | 3,923,100 |
|
Aug 10, 2026
|
33.00 | 33.05 | 29.30 | 29.30 | 29.30 | 4,551,800 |
|
Aug 7, 2026
|
28.10 | 32.97 | 28.00 | 32.87 | 32.87 | 6,544,200 |
|
Aug 6, 2026
|
25.40 | 29.06 | 25.00 | 27.59 | 27.59 | 4,719,000 |
|
Aug 5, 2026
|
26.04 | 26.60 | 24.96 | 25.19 | 25.19 | 3,013,400 |
|
Aug 4, 2026
|
26.29 | 27.39 | 25.60 | 27.06 | 27.06 | 6,853,600 |
|
Aug 3, 2026
|
23.51 | 25.97 | 23.05 | 24.35 | 24.35 | 5,346,100 |
|
Jul 31, 2026
|
25.25 | 25.40 | 23.33 | 23.62 | 23.62 | 3,448,300 |
|
Jul 30, 2026
|
21.17 | 24.00 | 21.00 | 23.79 | 23.79 | 5,859,700 |
|
Jul 29, 2026
|
21.76 | 21.97 | 19.98 | 20.06 | 20.06 | 4,737,400 |
|
Jul 28, 2026
|
22.50 | 22.75 | 20.48 | 21.88 | 21.88 | 5,178,200 |
|
Jul 27, 2026
|
23.50 | 24.05 | 22.26 | 23.80 | 23.80 | 3,635,600 |
|
Jul 24, 2026
|
25.61 | 25.77 | 22.65 | 23.09 | 23.09 | 6,213,500 |
|
Jul 23, 2026
|
28.40 | 28.81 | 25.54 | 25.96 | 25.96 | 6,126,500 |
|
Jul 22, 2026
|
30.46 | 31.70 | 29.20 | 29.27 | 29.27 | 2,258,100 |
|
Jul 21, 2026
|
30.71 | 32.10 | 30.30 | 31.73 | 31.73 | 2,771,100 |
|
Jul 20, 2026
|
29.88 | 30.53 | 28.71 | 29.38 | 29.38 | 2,428,200 |
|
Jul 17, 2026
|
30.00 | 30.97 | 28.32 | 29.89 | 29.89 | 4,725,200 |
|
Jul 16, 2026
|
34.01 | 34.12 | 30.10 | 31.18 | 31.18 | 3,884,300 |
|
Jul 15, 2026
|
35.50 | 37.10 | 32.80 | 35.10 | 35.10 | 3,548,500 |
|
Jul 14, 2026
|
35.90 | 35.97 | 33.60 | 34.31 | 34.31 | 2,302,500 |
|
Jul 13, 2026
|
34.00 | 36.29 | 33.41 | 33.65 | 33.65 | 2,704,500 |
|
Jul 10, 2026
|
35.98 | 37.50 | 33.95 | 35.29 | 35.29 | 2,682,600 |
|
Jul 9, 2026
|
38.00 | 39.31 | 37.00 | 37.25 | 37.25 | 3,171,600 |
|
Jul 8, 2026
|
35.25 | 36.84 | 33.65 | 35.86 | 35.86 | 3,464,400 |
|
Jul 7, 2026
|
37.44 | 37.60 | 34.01 | 36.00 | 36.00 | 5,885,600 |
|
Jul 6, 2026
|
39.58 | 42.45 | 39.11 | 39.47 | 39.47 | 3,653,900 |
|
Jul 2, 2026
|
44.70 | 46.86 | 39.04 | 40.00 | 40.00 | 4,977,800 |
|
Jul 1, 2026
|
46.00 | 48.21 | 44.45 | 44.56 | 44.56 | 3,712,700 |
|
Jun 30, 2026
|
44.99 | 51.65 | 44.99 | 48.25 | 48.25 | 6,292,100 |
|
Jun 29, 2026
|
47.22 | 49.45 | 41.29 | 44.24 | 44.24 | 5,152,900 |
|
Jun 26, 2026
|
45.60 | 48.81 | 43.90 | 45.97 | 45.97 | 7,571,100 |
|
Jun 25, 2026
|
49.44 | 49.44 | 43.28 | 47.79 | 47.79 | 4,074,700 |
|
Jun 24, 2026
|
48.16 | 48.56 | 43.61 | 45.87 | 45.87 | 4,681,400 |
|
Jun 23, 2026
|
47.40 | 52.49 | 45.06 | 48.91 | 48.91 | 5,017,400 |
|
Jun 22, 2026
|
59.80 | 60.25 | 51.38 | 52.97 | 52.97 | 7,104,000 |
|
Jun 18, 2026
|
51.16 | 57.50 | 47.82 | 57.41 | 57.41 | 9,559,400 |
|
Jun 17, 2026
|
47.58 | 52.91 | 46.29 | 48.69 | 48.69 | 8,131,600 |
|
Jun 16, 2026
|
47.91 | 51.34 | 44.67 | 45.00 | 45.00 | 5,817,300 |
|
Jun 15, 2026
|
51.25 | 51.87 | 46.19 | 49.09 | 49.09 | 8,279,700 |
|
Jun 12, 2026
|
45.85 | 45.85 | 40.01 | 43.14 | 43.14 | 6,890,600 |
|
Jun 11, 2026
|
43.98 | 46.48 | 42.19 | 45.54 | 45.54 | 5,509,000 |
|
Jun 10, 2026
|
46.99 | 48.65 | 43.00 | 43.42 | 43.42 | 7,223,900 |
|
Jun 9, 2026
|
57.00 | 59.00 | 45.12 | 48.78 | 48.78 | 10,465,200 |
|
Jun 8, 2026
|
60.17 | 60.80 | 53.80 | 55.42 | 55.42 | 5,762,700 |
|
Jun 5, 2026
|
63.13 | 63.50 | 54.11 | 55.06 | 55.06 | 7,787,800 |
|
Jun 4, 2026
|
57.30 | 70.00 | 56.62 | 67.06 | 67.06 | 7,759,000 |
|
Jun 3, 2026
|
65.90 | 67.25 | 60.34 | 61.67 | 61.67 | 8,006,600 |
|
Jun 2, 2026
|
55.80 | 62.78 | 54.99 | 61.06 | 61.06 | 8,835,400 |
|
Jun 1, 2026
|
54.78 | 59.06 | 49.66 | 52.95 | 52.95 | 11,534,300 |
|
May 29, 2026
|
65.69 | 66.50 | 58.14 | 59.28 | 59.28 | 7,564,500 |
|
May 28, 2026
|
62.45 | 69.27 | 58.50 | 65.05 | 65.05 | 6,882,600 |
|
May 27, 2026
|
73.39 | 74.03 | 56.50 | 63.26 | 63.26 | 16,538,400 |
|
May 26, 2026
|
77.78 | 80.70 | 70.80 | 73.50 | 73.50 | 11,498,900 |
|
May 22, 2026
|
71.50 | 80.82 | 68.27 | 69.89 | 69.89 | 10,942,900 |
|
May 21, 2026
|
59.52 | 72.17 | 58.95 | 69.50 | 69.50 | 9,319,800 |
|
May 20, 2026
|
62.44 | 63.47 | 53.78 | 58.62 | 58.62 | 7,637,300 |
|
May 19, 2026
|
55.69 | 62.01 | 55.67 | 58.83 | 58.83 | 5,816,200 |
|
May 18, 2026
|
63.54 | 69.50 | 55.10 | 59.35 | 59.35 | 10,116,800 |
|
May 15, 2026
|
62.80 | 66.00 | 59.51 | 62.13 | 62.13 | 10,021,500 |
|
May 14, 2026
|
63.35 | 72.35 | 60.15 | 69.96 | 69.96 | 18,056,800 |
|
May 13, 2026
|
66.63 | 73.74 | 58.60 | 62.60 | 62.60 | 33,734,700 |
|
May 12, 2026
|
49.24 | 53.98 | 45.20 | 53.72 | 53.72 | 12,280,700 |
|
May 11, 2026
|
49.00 | 53.98 | 48.26 | 50.31 | 50.31 | 9,139,200 |
|
May 8, 2026
|
47.80 | 50.99 | 45.62 | 46.60 | 46.60 | 6,561,300 |
|
May 7, 2026
|
43.09 | 49.00 | 43.01 | 45.16 | 45.16 | 10,870,400 |
|
May 6, 2026
|
32.50 | 43.38 | 32.00 | 43.08 | 43.08 | 14,847,800 |
|
May 5, 2026
|
38.69 | 40.25 | 36.44 | 36.63 | 36.63 | 10,737,400 |
|
May 4, 2026
|
36.29 | 37.68 | 34.80 | 35.94 | 35.94 | 4,347,200 |
|
May 1, 2026
|
29.40 | 37.55 | 28.96 | 36.76 | 36.76 | 8,391,600 |
|
Apr 30, 2026
|
26.40 | 29.67 | 26.38 | 29.53 | 29.53 | 6,265,900 |
|
Apr 29, 2026
|
26.40 | 27.50 | 25.17 | 25.63 | 25.63 | 2,267,200 |
|
Apr 28, 2026
|
27.90 | 28.96 | 25.08 | 25.85 | 25.85 | 5,147,100 |
|
Apr 27, 2026
|
32.17 | 32.40 | 28.40 | 29.67 | 29.67 | 4,884,100 |
|
Apr 24, 2026
|
29.10 | 32.77 | 29.10 | 31.23 | 31.23 | 8,408,800 |
|
Apr 23, 2026
|
27.85 | 29.77 | 26.60 | 27.55 | 27.55 | 4,850,500 |
|
Apr 22, 2026
|
26.49 | 29.45 | 25.83 | 27.75 | 27.75 | 9,070,200 |
|
Apr 21, 2026
|
26.83 | 30.25 | 24.65 | 24.70 | 24.70 | 10,031,700 |
|
Apr 20, 2026
|
25.62 | 28.69 | 24.91 | 26.33 | 26.33 | 3,478,700 |
|
Apr 17, 2026
|
26.50 | 27.06 | 24.77 | 25.56 | 25.56 | 2,008,600 |
|
Apr 16, 2026
|
24.27 | 28.08 | 24.00 | 26.54 | 26.54 | 3,728,000 |
|
Apr 15, 2026
|
22.61 | 24.63 | 21.50 | 23.90 | 23.90 | 2,595,900 |
|
Apr 14, 2026
|
24.80 | 25.05 | 22.73 | 23.00 | 23.00 | 1,926,400 |
|
Apr 13, 2026
|
23.48 | 24.93 | 23.10 | 24.15 | 24.15 | 2,140,300 |
|
Apr 10, 2026
|
24.94 | 25.90 | 22.20 | 23.22 | 23.22 | 3,250,900 |
|
Apr 9, 2026
|
20.96 | 25.09 | 20.53 | 24.43 | 24.43 | 4,499,600 |
|
Apr 8, 2026
|
19.90 | 20.79 | 19.51 | 20.56 | 20.56 | 2,454,800 |
|
Apr 7, 2026
|
17.92 | 18.93 | 17.85 | 18.93 | 18.93 | 763,600 |
|
Apr 6, 2026
|
17.50 | 18.71 | 17.50 | 18.05 | 18.05 | 912,600 |
|
Apr 2, 2026
|
15.58 | 17.60 | 15.51 | 17.47 | 17.47 | 903,500 |
|
Apr 1, 2026
|
16.40 | 16.77 | 16.09 | 16.45 | 16.45 | 854,600 |
|
Mar 31, 2026
|
15.12 | 16.55 | 14.61 | 16.32 | 16.32 | 1,352,600 |
|
Mar 30, 2026
|
15.58 | 15.70 | 14.58 | 14.80 | 14.80 | 1,120,500 |
|
Mar 27, 2026
|
16.50 | 16.60 | 15.35 | 15.44 | 15.44 | 1,320,300 |
|
Mar 26, 2026
|
18.11 | 18.37 | 16.82 | 16.82 | 16.82 | 788,300 |
|
Mar 25, 2026
|
16.70 | 18.50 | 16.70 | 18.50 | 18.50 | 1,196,800 |
|
Mar 24, 2026
|
16.20 | 16.94 | 16.05 | 16.67 | 16.67 | 1,012,600 |
|
Mar 23, 2026
|
16.39 | 17.07 | 15.93 | 16.60 | 16.60 | 1,370,300 |
|
Mar 20, 2026
|
16.96 | 17.06 | 16.04 | 16.32 | 16.32 | 3,273,300 |
|
Mar 19, 2026
|
16.12 | 17.32 | 15.64 | 17.06 | 17.06 | 1,539,000 |
|
Mar 18, 2026
|
17.74 | 17.85 | 16.78 | 16.78 | 16.78 | 1,172,100 |
|
Mar 17, 2026
|
18.22 | 18.40 | 17.45 | 17.89 | 17.89 | 1,117,500 |
|
Mar 16, 2026
|
17.30 | 18.95 | 17.30 | 18.34 | 18.34 | 1,788,900 |
|
Mar 13, 2026
|
17.20 | 18.20 | 16.70 | 16.70 | 16.70 | 1,201,300 |
|
Mar 12, 2026
|
18.00 | 18.19 | 16.91 | 16.97 | 16.97 | 953,200 |
|
Mar 11, 2026
|
16.61 | 18.35 | 16.57 | 18.20 | 18.20 | 1,597,400 |
|
Mar 10, 2026
|
17.08 | 17.88 | 16.50 | 16.58 | 16.58 | 1,950,100 |
|
Mar 9, 2026
|
16.28 | 17.87 | 15.83 | 17.76 | 17.76 | 1,494,300 |
|
Mar 6, 2026
|
18.50 | 18.50 | 16.38 | 16.57 | 16.57 | 3,276,800 |
|
Mar 5, 2026
|
20.30 | 20.42 | 18.86 | 18.94 | 18.94 | 1,433,700 |
|
Mar 4, 2026
|
21.17 | 21.81 | 20.21 | 20.59 | 20.59 | 1,540,400 |
|
Mar 3, 2026
|
20.15 | 21.08 | 19.37 | 20.85 | 20.85 | 1,771,300 |
|
Mar 2, 2026
|
18.77 | 22.19 | 18.71 | 21.21 | 21.21 | 2,183,900 |
|
Feb 27, 2026
|
19.79 | 19.90 | 18.63 | 19.72 | 19.72 | 1,332,000 |
|
Feb 26, 2026
|
20.20 | 20.74 | 18.80 | 20.21 | 20.21 | 1,394,000 |
|
Feb 25, 2026
|
20.68 | 20.80 | 19.65 | 20.47 | 20.47 | 2,192,900 |
|
Feb 24, 2026
|
18.42 | 20.40 | 18.22 | 20.15 | 20.15 | 2,039,400 |
|
Feb 23, 2026
|
18.50 | 19.58 | 18.02 | 18.47 | 18.47 | 1,113,100 |
|
Feb 20, 2026
|
18.79 | 19.49 | 18.34 | 18.66 | 18.66 | 931,900 |
|
Feb 19, 2026
|
19.43 | 19.43 | 18.70 | 19.06 | 19.06 | 649,400 |
|
Feb 18, 2026
|
19.31 | 20.49 | 18.70 | 19.59 | 19.59 | 1,387,900 |
|
Feb 17, 2026
|
17.27 | 20.10 | 17.09 | 19.12 | 19.12 | 2,412,900 |
|
Feb 13, 2026
|
16.01 | 18.78 | 16.01 | 17.74 | 17.74 | 2,009,600 |
|
Feb 12, 2026
|
17.70 | 17.80 | 15.85 | 16.00 | 16.00 | 2,281,700 |
|
Feb 11, 2026
|
16.29 | 18.25 | 15.89 | 18.03 | 18.03 | 2,403,100 |
|
Feb 10, 2026
|
15.05 | 16.30 | 14.77 | 15.80 | 15.80 | 2,847,400 |
|
Feb 9, 2026
|
15.75 | 16.17 | 14.85 | 14.89 | 14.89 | 2,095,000 |
|
Feb 6, 2026
|
14.97 | 16.43 | 14.24 | 15.74 | 15.74 | 2,386,900 |
|
Feb 5, 2026
|
13.60 | 15.92 | 13.48 | 15.53 | 15.53 | 5,706,300 |
|
Feb 4, 2026
|
16.72 | 17.78 | 15.67 | 17.20 | 17.20 | 3,170,500 |
|
Feb 3, 2026
|
16.90 | 17.32 | 16.05 | 17.00 | 17.00 | 1,514,200 |
|
Feb 2, 2026
|
15.51 | 16.99 | 15.45 | 16.62 | 16.62 | 1,954,500 |
|
Jan 30, 2026
|
17.06 | 17.76 | 15.53 | 15.66 | 15.66 | 3,054,000 |
|
Jan 29, 2026
|
17.50 | 17.91 | 16.94 | 17.33 | 17.33 | 912,200 |
|
Jan 28, 2026
|
18.54 | 18.69 | 17.40 | 17.46 | 17.46 | 887,500 |
|
Jan 27, 2026
|
17.65 | 18.36 | 17.20 | 18.00 | 18.00 | 1,233,500 |
|
Jan 26, 2026
|
17.95 | 17.95 | 16.93 | 17.40 | 17.40 | 1,232,100 |
|
Jan 23, 2026
|
19.42 | 19.42 | 17.66 | 17.96 | 17.96 | 1,217,600 |
|
Jan 22, 2026
|
19.28 | 20.81 | 18.91 | 19.18 | 19.18 | 1,568,500 |
|
Jan 21, 2026
|
20.42 | 20.69 | 18.49 | 19.48 | 19.48 | 1,971,100 |
|
Jan 20, 2026
|
19.74 | 22.00 | 19.54 | 20.50 | 20.50 | 2,306,300 |
|
Jan 16, 2026
|
20.25 | 21.01 | 19.73 | 20.35 | 20.35 | 2,128,000 |
|
Jan 15, 2026
|
19.97 | 20.88 | 19.47 | 19.92 | 19.92 | 1,549,100 |
|
Jan 14, 2026
|
19.41 | 20.60 | 19.19 | 19.49 | 19.49 | 1,366,900 |
|
Jan 13, 2026
|
18.82 | 20.20 | 18.82 | 19.51 | 19.51 | 1,450,500 |
|
Jan 12, 2026
|
18.38 | 18.90 | 18.07 | 18.42 | 18.42 | 758,400 |
|
Jan 9, 2026
|
19.20 | 19.32 | 18.51 | 18.60 | 18.60 | 638,100 |
|
Jan 8, 2026
|
19.68 | 19.81 | 18.58 | 18.88 | 18.88 | 593,200 |
|
Jan 7, 2026
|
19.78 | 19.93 | 18.85 | 19.68 | 19.68 | 672,900 |
|
Jan 6, 2026
|
18.20 | 19.98 | 18.18 | 19.70 | 19.70 | 1,550,000 |
|
Jan 5, 2026
|
18.96 | 19.45 | 17.98 | 17.98 | 17.98 | 709,300 |
|
Jan 2, 2026
|
17.95 | 19.20 | 17.61 | 18.93 | 18.93 | 833,900 |
|
Dec 31, 2025
|
17.10 | 17.58 | 16.75 | 17.41 | 17.41 | 731,600 |
|
Dec 30, 2025
|
17.34 | 17.66 | 17.02 | 17.12 | 17.12 | 636,000 |
|
Dec 29, 2025
|
17.34 | 17.82 | 17.19 | 17.31 | 17.31 | 569,800 |
|
Dec 26, 2025
|
18.30 | 18.39 | 17.81 | 17.95 | 17.95 | 563,600 |
|
Dec 24, 2025
|
17.91 | 18.63 | 17.88 | 18.43 | 18.43 | 177,500 |
|
Dec 23, 2025
|
18.07 | 18.51 | 17.91 | 18.34 | 18.34 | 537,900 |
|
Dec 22, 2025
|
18.68 | 19.15 | 18.15 | 18.38 | 18.38 | 802,600 |
|
Dec 19, 2025
|
18.00 | 18.95 | 17.91 | 18.37 | 18.37 | 1,621,600 |
|
Dec 18, 2025
|
17.50 | 18.26 | 17.29 | 17.89 | 17.89 | 805,900 |
|
Dec 17, 2025
|
18.34 | 18.49 | 17.02 | 17.15 | 17.15 | 748,100 |
|
Dec 16, 2025
|
17.41 | 18.20 | 17.36 | 17.85 | 17.85 | 708,500 |
|
Dec 15, 2025
|
18.65 | 18.86 | 17.50 | 17.74 | 17.74 | 1,092,000 |
|
Dec 12, 2025
|
19.48 | 19.97 | 18.51 | 18.56 | 18.56 | 1,129,300 |
|
Dec 11, 2025
|
20.29 | 20.46 | 19.35 | 19.86 | 19.86 | 2,486,000 |
|
Dec 10, 2025
|
22.87 | 23.00 | 20.78 | 21.13 | 21.13 | 1,716,900 |
|
Dec 9, 2025
|
22.70 | 23.59 | 22.42 | 22.76 | 22.76 | 1,173,900 |
|
Dec 8, 2025
|
22.50 | 23.00 | 21.60 | 22.91 | 22.91 | 974,000 |
|
Dec 5, 2025
|
22.13 | 22.98 | 21.80 | 22.07 | 22.07 | 822,500 |
|
Dec 4, 2025
|
21.49 | 23.39 | 21.45 | 22.75 | 22.75 | 1,203,100 |
|
Dec 3, 2025
|
21.11 | 21.88 | 20.71 | 21.87 | 21.87 | 1,060,400 |
|
Dec 2, 2025
|
21.79 | 22.30 | 20.50 | 21.36 | 21.36 | 1,827,700 |
|
Dec 1, 2025
|
21.89 | 23.12 | 20.50 | 22.11 | 22.11 | 3,685,000 |
|
Nov 28, 2025
|
20.40 | 20.86 | 19.91 | 20.28 | 20.28 | 420,300 |
|
Nov 26, 2025
|
20.13 | 21.54 | 19.71 | 20.50 | 20.50 | 1,493,100 |
|
Nov 25, 2025
|
18.12 | 20.27 | 17.47 | 19.86 | 19.86 | 2,843,600 |
|
Nov 24, 2025
|
17.61 | 18.15 | 16.91 | 18.06 | 18.06 | 1,416,500 |
|
Nov 21, 2025
|
17.17 | 18.10 | 16.47 | 17.18 | 17.18 | 1,366,000 |
|
Nov 20, 2025
|
18.10 | 18.95 | 17.16 | 17.34 | 17.34 | 1,265,000 |
|
Nov 19, 2025
|
17.62 | 18.15 | 16.80 | 17.51 | 17.51 | 918,600 |
|
Nov 18, 2025
|
17.84 | 18.70 | 17.54 | 17.59 | 17.59 | 603,800 |
|
Nov 17, 2025
|
17.90 | 18.65 | 17.29 | 18.11 | 18.11 | 1,097,900 |
|
Nov 14, 2025
|
17.14 | 18.50 | 17.14 | 17.48 | 17.48 | 729,100 |
|
Nov 13, 2025
|
19.12 | 19.22 | 17.90 | 18.19 | 18.19 | 1,575,000 |
|
Nov 12, 2025
|
17.44 | 19.81 | 17.33 | 19.55 | 19.55 | 2,401,300 |
|
Nov 11, 2025
|
18.02 | 18.24 | 16.75 | 17.40 | 17.40 | 1,441,800 |
|
Nov 10, 2025
|
18.68 | 19.04 | 17.32 | 17.88 | 17.88 | 1,607,800 |
|
Nov 7, 2025
|
17.61 | 18.95 | 17.00 | 17.95 | 17.95 | 2,895,300 |
|
Nov 6, 2025
|
20.08 | 20.13 | 17.55 | 18.65 | 18.65 | 3,970,400 |
|
Nov 5, 2025
|
21.60 | 21.80 | 20.10 | 20.25 | 20.25 | 1,763,400 |
|
Nov 4, 2025
|
23.50 | 23.50 | 21.16 | 21.90 | 21.90 | 2,643,500 |
|
Nov 3, 2025
|
26.49 | 26.50 | 23.62 | 23.76 | 23.76 | 1,786,900 |
|
Oct 31, 2025
|
26.00 | 27.85 | 25.81 | 26.32 | 26.32 | 2,356,400 |
