NasdaqGS - Nasdaq Real Time Price
USD
Arbutus Biopharma Corporation (ABUS)
3.6700
-0.3900
(-9.61%)
At close: November 5 at 4:00:01 PM EST
3.6600
-0.0100
(-0.27%)
Overnight: 2:33:45 AM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade ABUS 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 5, 2026
|
4.0200 | 4.0600 | 3.6200 | 3.6700 | 3.6700 | 6,158,400 |
|
Nov 4, 2026
|
3.9800 | 4.0800 | 3.8700 | 4.0600 | 4.0600 | 2,778,900 |
|
Nov 3, 2026
|
4.0100 | 4.0600 | 3.8700 | 3.8800 | 3.8800 | 2,386,000 |
|
Nov 2, 2026
|
4.2200 | 4.2900 | 3.9900 | 4.0000 | 4.0000 | 2,651,000 |
|
Oct 30, 2026
|
4.2800 | 4.3000 | 4.1400 | 4.2100 | 4.2100 | 2,526,200 |
|
Oct 29, 2026
|
4.3400 | 4.3800 | 4.2300 | 4.2800 | 4.2800 | 1,209,200 |
|
Oct 28, 2026
|
4.2400 | 4.3300 | 4.2200 | 4.3200 | 4.3200 | 1,342,700 |
|
Oct 27, 2026
|
4.2000 | 4.3000 | 4.1800 | 4.2900 | 4.2900 | 1,622,500 |
|
Oct 26, 2026
|
4.2200 | 4.2600 | 4.1800 | 4.2000 | 4.2000 | 1,405,400 |
|
Oct 23, 2026
|
4.1700 | 4.2200 | 4.1200 | 4.2000 | 4.2000 | 2,029,400 |
|
Oct 22, 2026
|
4.2200 | 4.3700 | 4.1800 | 4.2100 | 4.2100 | 2,464,200 |
|
Oct 21, 2026
|
4.3200 | 4.3500 | 4.1700 | 4.1800 | 4.1800 | 3,025,300 |
|
Oct 20, 2026
|
4.2400 | 4.3700 | 4.2200 | 4.3300 | 4.3300 | 2,114,300 |
|
Oct 19, 2026
|
4.2400 | 4.2800 | 4.1500 | 4.2300 | 4.2300 | 1,959,300 |
|
Oct 16, 2026
|
4.2900 | 4.2900 | 4.1800 | 4.2200 | 4.2200 | 4,541,600 |
|
Oct 15, 2026
|
4.2300 | 4.3000 | 4.2200 | 4.2900 | 4.2900 | 2,276,100 |
|
Oct 14, 2026
|
4.0700 | 4.2500 | 4.0500 | 4.1900 | 4.1900 | 2,432,900 |
|
Oct 13, 2026
|
4.1300 | 4.1600 | 4.0500 | 4.1100 | 4.1100 | 3,481,900 |
|
Oct 12, 2026
|
4.2000 | 4.2300 | 4.1200 | 4.1500 | 4.1500 | 2,342,800 |
|
Oct 9, 2026
|
4.1700 | 4.2700 | 4.1300 | 4.2200 | 4.2200 | 3,146,200 |
|
Oct 8, 2026
|
4.2200 | 4.3000 | 4.0500 | 4.1800 | 4.1800 | 4,854,800 |
|
Oct 7, 2026
|
4.4600 | 4.4800 | 4.2800 | 4.2900 | 4.2900 | 4,790,500 |
|
Oct 6, 2026
|
4.6700 | 4.6700 | 4.4300 | 4.4800 | 4.4800 | 8,259,800 |
|
Oct 5, 2026
|
4.4500 | 4.8000 | 4.4100 | 4.6700 | 4.6700 | 6,179,800 |
|
Oct 2, 2026
|
4.5500 | 4.6800 | 4.3800 | 4.4500 | 4.4500 | 8,987,300 |
|
Oct 1, 2026
|
4.7700 | 4.7800 | 4.5100 | 4.5600 | 4.5600 | 16,120,300 |
|
Sep 30, 2026
|
4.6800 | 4.9500 | 4.6800 | 4.7800 | 4.7800 | 16,875,900 |
|
Sep 29, 2026
|
4.8600 | 4.8900 | 4.6700 | 4.6900 | 4.6900 | 17,555,400 |
|
Sep 28, 2026
|
4.8400 | 4.8800 | 4.8000 | 4.8600 | 4.8600 | 11,669,600 |
|
Sep 25, 2026
|
4.8900 | 4.9300 | 4.8400 | 4.8500 | 4.8500 | 16,875,200 |
|
Sep 24, 2026
|
4.8500 | 4.8900 | 4.8000 | 4.8800 | 4.8800 | 6,262,700 |
|
Sep 23, 2026
|
5.0100 | 5.0200 | 4.8400 | 4.8500 | 4.8500 | 10,841,700 |
|
Sep 22, 2026
|
5.0200 | 5.0500 | 5.0000 | 5.0100 | 5.0100 | 10,494,000 |
|
Sep 21, 2026
|
5.0300 | 5.0700 | 4.9900 | 5.0000 | 5.0000 | 4,562,700 |
|
Sep 18, 2026
|
5.0400 | 5.0600 | 4.9800 | 5.0100 | 5.0100 | 6,457,800 |
|
Sep 17, 2026
|
5.1000 | 5.1000 | 5.0400 | 5.0700 | 5.0700 | 2,715,000 |
|
Sep 16, 2026
|
5.0600 | 5.0900 | 5.0200 | 5.0500 | 5.0500 | 4,009,300 |
|
Sep 15, 2026
|
5.1100 | 5.1500 | 5.0300 | 5.0600 | 5.0600 | 4,052,400 |
|
Sep 14, 2026
|
5.1200 | 5.1600 | 5.1000 | 5.1300 | 5.1300 | 3,803,000 |
|
Sep 11, 2026
|
5.1700 | 5.1800 | 5.1100 | 5.1200 | 5.1200 | 1,849,700 |
|
Sep 10, 2026
|
5.1100 | 5.1700 | 5.1000 | 5.1200 | 5.1200 | 2,449,400 |
|
Sep 9, 2026
|
5.1600 | 5.2300 | 5.1300 | 5.1700 | 5.1700 | 5,504,500 |
|
Sep 8, 2026
|
5.1000 | 5.2000 | 5.0800 | 5.1800 | 5.1800 | 5,291,500 |
|
Sep 4, 2026
|
5.0900 | 5.1700 | 5.0900 | 5.1500 | 5.1500 | 5,197,300 |
|
Sep 3, 2026
|
5.1100 | 5.1500 | 5.1000 | 5.1200 | 5.1200 | 3,226,700 |
|
Sep 2, 2026
|
5.1000 | 5.1900 | 5.0900 | 5.1000 | 5.1000 | 2,975,300 |
|
Sep 1, 2026
|
5.0500 | 5.1000 | 5.0500 | 5.0900 | 5.0900 | 2,609,600 |
|
Aug 31, 2026
|
5.0500 | 5.1100 | 4.9900 | 5.0800 | 5.0800 | 3,562,000 |
|
Aug 28, 2026
|
5.1500 | 5.1900 | 5.0500 | 5.0700 | 5.0700 | 4,768,400 |
|
Aug 27, 2026
|
5.1600 | 5.2200 | 5.1400 | 5.1700 | 5.1700 | 3,577,000 |
|
Aug 26, 2026
|
5.1900 | 5.2300 | 5.1800 | 5.1900 | 5.1900 | 4,595,500 |
|
Aug 25, 2026
|
5.2500 | 5.2600 | 5.1300 | 5.2000 | 5.2000 | 8,907,700 |
|
Aug 24, 2026
|
5.1800 | 5.2800 | 5.1700 | 5.2000 | 5.2000 | 18,139,900 |
|
Aug 21, 2026
|
5.2000 | 5.4500 | 5.0900 | 5.2100 | 5.2100 | 18,070,400 |
|
Aug 20, 2026
|
4.9200 | 4.9600 | 4.7400 | 4.7700 | 4.7700 | 1,273,700 |
|
Aug 19, 2026
|
4.8300 | 5.1800 | 4.8300 | 4.9800 | 4.9800 | 3,428,000 |
|
Aug 18, 2026
|
4.7900 | 4.8500 | 4.6500 | 4.8400 | 4.8400 | 1,446,000 |
|
Aug 17, 2026
|
4.6600 | 4.8000 | 4.6300 | 4.7100 | 4.7100 | 1,388,100 |
|
Aug 14, 2026
|
4.6000 | 4.7100 | 4.5500 | 4.6700 | 4.6700 | 1,438,700 |
|
Aug 13, 2026
|
4.5600 | 4.6500 | 4.5100 | 4.5800 | 4.5800 | 1,390,200 |
|
Aug 12, 2026
|
4.5900 | 4.6400 | 4.4200 | 4.5900 | 4.5900 | 1,399,100 |
|
Aug 11, 2026
|
4.6000 | 4.7200 | 4.6000 | 4.6700 | 4.6700 | 1,047,800 |
|
Aug 10, 2026
|
4.5900 | 4.6700 | 4.5500 | 4.5900 | 4.5900 | 969,200 |
|
Aug 7, 2026
|
4.5700 | 4.6500 | 4.5300 | 4.6300 | 4.6300 | 796,100 |
|
Aug 6, 2026
|
4.5700 | 4.6400 | 4.4500 | 4.5400 | 4.5400 | 1,265,800 |
|
Aug 5, 2026
|
4.4600 | 4.6900 | 4.4500 | 4.6200 | 4.6200 | 1,704,500 |
|
Aug 4, 2026
|
4.3800 | 4.5000 | 4.3800 | 4.4200 | 4.4200 | 958,700 |
|
Aug 3, 2026
|
4.3400 | 4.4300 | 4.3100 | 4.3600 | 4.3600 | 1,421,300 |
|
Jul 31, 2026
|
4.4000 | 4.4500 | 4.2700 | 4.3400 | 4.3400 | 1,167,900 |
|
Jul 30, 2026
|
4.3000 | 4.4200 | 4.2600 | 4.4100 | 4.4100 | 786,200 |
|
Jul 29, 2026
|
4.4100 | 4.4300 | 4.2700 | 4.2900 | 4.2900 | 2,077,300 |
|
Jul 28, 2026
|
4.5000 | 4.5000 | 4.3800 | 4.4100 | 4.4100 | 633,500 |
|
Jul 27, 2026
|
4.4100 | 4.5300 | 4.4000 | 4.4100 | 4.4100 | 977,700 |
|
Jul 24, 2026
|
4.4600 | 4.5100 | 4.3700 | 4.3800 | 4.3800 | 876,900 |
|
Jul 23, 2026
|
4.2800 | 4.4800 | 4.2500 | 4.4700 | 4.4700 | 1,475,500 |
|
Jul 22, 2026
|
4.5100 | 4.5200 | 4.3100 | 4.3300 | 4.3300 | 1,432,300 |
|
Jul 21, 2026
|
4.4200 | 4.5400 | 4.4100 | 4.5200 | 4.5200 | 2,217,400 |
|
Jul 20, 2026
|
4.5500 | 4.6100 | 4.3800 | 4.4100 | 4.4100 | 1,817,800 |
|
Jul 17, 2026
|
4.7200 | 4.8200 | 4.5500 | 4.5600 | 4.5600 | 1,602,200 |
|
Jul 16, 2026
|
4.7400 | 4.8400 | 4.6300 | 4.7400 | 4.7400 | 2,895,800 |
|
Jul 15, 2026
|
4.5900 | 4.6200 | 4.4600 | 4.5600 | 4.5600 | 1,507,500 |
|
Jul 14, 2026
|
4.6500 | 4.6700 | 4.5200 | 4.6100 | 4.6100 | 1,685,100 |
|
Jul 13, 2026
|
4.7900 | 4.8500 | 4.6600 | 4.6700 | 4.6700 | 1,350,000 |
|
Jul 10, 2026
|
5.1400 | 5.2000 | 4.6300 | 4.8000 | 4.8000 | 2,950,700 |
|
Jul 9, 2026
|
5.2200 | 5.3800 | 5.1300 | 5.1400 | 5.1400 | 2,934,100 |
|
Jul 8, 2026
|
5.0800 | 5.2400 | 5.0200 | 5.2200 | 5.2200 | 3,068,700 |
|
Jul 7, 2026
|
4.9800 | 5.3400 | 4.9700 | 5.1800 | 5.1800 | 5,090,000 |
|
Jul 6, 2026
|
4.8800 | 4.9800 | 4.7500 | 4.9700 | 4.9700 | 2,814,800 |
|
Jul 2, 2026
|
4.7700 | 4.9600 | 4.7500 | 4.8700 | 4.8700 | 2,601,300 |
|
Jul 1, 2026
|
4.8200 | 4.8900 | 4.6300 | 4.7300 | 4.7300 | 2,987,200 |
|
Jun 30, 2026
|
4.7000 | 4.8700 | 4.6700 | 4.8000 | 4.8000 | 3,372,900 |
|
Jun 29, 2026
|
4.6200 | 4.6900 | 4.5700 | 4.6800 | 4.6800 | 2,504,000 |
|
Jun 26, 2026
|
4.4200 | 4.6300 | 4.4000 | 4.5800 | 4.5800 | 6,802,400 |
|
Jun 25, 2026
|
4.4600 | 4.5000 | 4.3200 | 4.4100 | 4.4100 | 2,768,800 |
|
Jun 24, 2026
|
4.4600 | 4.5200 | 4.3600 | 4.4600 | 4.4600 | 2,914,900 |
|
Jun 23, 2026
|
4.4800 | 4.5800 | 4.3900 | 4.4500 | 4.4500 | 3,493,700 |
|
Jun 22, 2026
|
4.6000 | 4.7900 | 4.4700 | 4.5200 | 4.5200 | 5,301,300 |
|
Jun 18, 2026
|
4.4900 | 4.6500 | 4.4600 | 4.5500 | 4.5500 | 5,045,800 |
|
Jun 17, 2026
|
4.4000 | 4.5200 | 4.3600 | 4.4300 | 4.4300 | 2,031,600 |
|
Jun 16, 2026
|
4.3500 | 4.3900 | 4.2900 | 4.3900 | 4.3900 | 1,104,200 |
|
Jun 15, 2026
|
4.2800 | 4.3700 | 4.2600 | 4.3200 | 4.3200 | 1,097,100 |
|
Jun 12, 2026
|
4.2700 | 4.3300 | 4.2500 | 4.2600 | 4.2600 | 1,011,400 |
|
Jun 11, 2026
|
4.1200 | 4.3000 | 4.0600 | 4.2900 | 4.2900 | 1,895,800 |
|
Jun 10, 2026
|
4.2400 | 4.2700 | 4.0900 | 4.1200 | 4.1200 | 1,966,000 |
|
Jun 9, 2026
|
4.2900 | 4.3600 | 4.1800 | 4.2500 | 4.2500 | 1,072,500 |
|
Jun 8, 2026
|
4.2800 | 4.3000 | 4.2100 | 4.2400 | 4.2400 | 747,500 |
|
Jun 5, 2026
|
4.3400 | 4.3600 | 4.2100 | 4.2500 | 4.2500 | 1,124,800 |
|
Jun 4, 2026
|
4.3500 | 4.4100 | 4.2000 | 4.3500 | 4.3500 | 732,100 |
|
Jun 3, 2026
|
4.2800 | 4.3600 | 4.2100 | 4.3500 | 4.3500 | 1,730,000 |
|
Jun 2, 2026
|
4.4400 | 4.4700 | 4.1900 | 4.2600 | 4.2600 | 1,750,100 |
|
Jun 1, 2026
|
4.5400 | 4.5600 | 4.4000 | 4.4800 | 4.4800 | 841,400 |
|
May 29, 2026
|
4.6100 | 4.7000 | 4.5300 | 4.5600 | 4.5600 | 2,383,700 |
|
May 28, 2026
|
4.6200 | 4.6400 | 4.5100 | 4.6000 | 4.6000 | 1,029,300 |
|
May 27, 2026
|
4.6900 | 4.7900 | 4.6100 | 4.6400 | 4.6400 | 3,672,900 |
|
May 26, 2026
|
4.3600 | 4.6400 | 4.3400 | 4.6400 | 4.6400 | 2,326,800 |
|
May 22, 2026
|
4.4400 | 4.5300 | 4.3300 | 4.3500 | 4.3500 | 847,300 |
|
May 21, 2026
|
4.3200 | 4.5000 | 4.2900 | 4.4400 | 4.4400 | 2,357,600 |
|
May 20, 2026
|
4.1900 | 4.4600 | 4.1900 | 4.3700 | 4.3700 | 2,400,600 |
|
May 19, 2026
|
4.1100 | 4.2000 | 4.0600 | 4.2000 | 4.2000 | 869,000 |
|
May 18, 2026
|
4.2400 | 4.2900 | 4.1300 | 4.1700 | 4.1700 | 911,400 |
|
May 15, 2026
|
4.3000 | 4.3400 | 4.1800 | 4.2400 | 4.2400 | 1,410,800 |
|
May 14, 2026
|
4.2800 | 4.3700 | 4.2400 | 4.3500 | 4.3500 | 926,200 |
|
May 13, 2026
|
4.4900 | 4.5000 | 4.2700 | 4.3100 | 4.3100 | 1,575,700 |
|
May 12, 2026
|
4.3500 | 4.3800 | 4.2400 | 4.3100 | 4.3100 | 1,025,900 |
|
May 11, 2026
|
4.3600 | 4.4700 | 4.3100 | 4.3900 | 4.3900 | 767,300 |
|
May 8, 2026
|
4.3400 | 4.4000 | 4.3100 | 4.3400 | 4.3400 | 752,800 |
|
May 7, 2026
|
4.4100 | 4.4500 | 4.2800 | 4.3500 | 4.3500 | 923,900 |
|
May 6, 2026
|
4.4500 | 4.4800 | 4.3900 | 4.4200 | 4.4200 | 1,008,500 |
|
May 5, 2026
|
4.4400 | 4.5400 | 4.3500 | 4.4000 | 4.4000 | 499,300 |
|
May 4, 2026
|
4.2900 | 4.4700 | 4.2600 | 4.3900 | 4.3900 | 877,000 |
|
May 1, 2026
|
4.2000 | 4.3400 | 4.1700 | 4.3200 | 4.3200 | 922,000 |
|
Apr 30, 2026
|
4.1300 | 4.2300 | 4.1300 | 4.2000 | 4.2000 | 797,300 |
|
Apr 29, 2026
|
4.1300 | 4.1400 | 4.0100 | 4.1300 | 4.1300 | 1,263,600 |
|
Apr 28, 2026
|
4.2700 | 4.3500 | 4.0900 | 4.1500 | 4.1500 | 1,282,400 |
|
Apr 27, 2026
|
4.1700 | 4.3300 | 4.1700 | 4.2800 | 4.2800 | 5,061,100 |
|
Apr 24, 2026
|
4.2400 | 4.3100 | 4.0500 | 4.2000 | 4.2000 | 8,003,900 |
|
Apr 23, 2026
|
4.4300 | 4.4300 | 4.1500 | 4.2500 | 4.2500 | 4,998,900 |
|
Apr 22, 2026
|
4.4600 | 4.4800 | 4.4000 | 4.4300 | 4.4300 | 939,000 |
|
Apr 21, 2026
|
4.6000 | 4.6300 | 4.4200 | 4.4300 | 4.4300 | 914,700 |
|
Apr 20, 2026
|
4.7100 | 4.7100 | 4.5900 | 4.6000 | 4.6000 | 874,100 |
|
Apr 17, 2026
|
4.6800 | 4.7500 | 4.6000 | 4.7200 | 4.7200 | 1,052,600 |
|
Apr 16, 2026
|
4.4700 | 4.7400 | 4.4400 | 4.6800 | 4.6800 | 2,225,200 |
|
Apr 15, 2026
|
4.5600 | 4.7500 | 4.4300 | 4.4800 | 4.4800 | 3,280,000 |
|
Apr 14, 2026
|
4.3600 | 4.4500 | 4.3200 | 4.3500 | 4.3500 | 1,360,400 |
|
Apr 13, 2026
|
4.1400 | 4.3800 | 4.1300 | 4.3700 | 4.3700 | 1,391,700 |
|
Apr 10, 2026
|
4.3100 | 4.3300 | 4.1300 | 4.1500 | 4.1500 | 2,674,300 |
|
Apr 9, 2026
|
4.3200 | 4.4200 | 4.2500 | 4.3000 | 4.3000 | 1,863,100 |
|
Apr 8, 2026
|
4.5800 | 4.6000 | 4.3500 | 4.3800 | 4.3800 | 1,967,600 |
|
Apr 7, 2026
|
4.4100 | 4.4800 | 4.3500 | 4.4600 | 4.4600 | 841,200 |
|
Apr 6, 2026
|
4.4700 | 4.6000 | 4.4600 | 4.4600 | 4.4600 | 696,200 |
|
Apr 2, 2026
|
4.4000 | 4.5400 | 4.3700 | 4.4800 | 4.4800 | 612,300 |
|
Apr 1, 2026
|
4.5400 | 4.6200 | 4.4700 | 4.5200 | 4.5200 | 1,197,600 |
|
Mar 31, 2026
|
4.3700 | 4.5700 | 4.3700 | 4.5000 | 4.5000 | 2,063,200 |
|
Mar 30, 2026
|
4.2800 | 4.3500 | 4.2100 | 4.3000 | 4.3000 | 1,117,200 |
|
Mar 27, 2026
|
4.4200 | 4.5500 | 4.2800 | 4.2900 | 4.2900 | 1,383,200 |
|
Mar 26, 2026
|
4.4600 | 4.5800 | 4.4200 | 4.4500 | 4.4500 | 1,730,800 |
|
Mar 25, 2026
|
4.4000 | 4.6400 | 4.3900 | 4.5300 | 4.5300 | 2,547,900 |
|
Mar 24, 2026
|
4.3200 | 4.3800 | 4.2300 | 4.3100 | 4.3100 | 1,556,400 |
|
Mar 23, 2026
|
4.3600 | 4.6000 | 4.2400 | 4.4200 | 4.4200 | 7,626,000 |
|
Mar 20, 2026
|
4.3600 | 4.4200 | 4.1800 | 4.2400 | 4.2400 | 3,729,000 |
|
Mar 19, 2026
|
4.2000 | 4.3900 | 4.1400 | 4.3700 | 4.3700 | 1,769,300 |
|
Mar 18, 2026
|
4.3000 | 4.3900 | 4.2400 | 4.2500 | 4.2500 | 1,309,000 |
|
Mar 17, 2026
|
4.3500 | 4.4500 | 4.3200 | 4.3600 | 4.3600 | 1,354,400 |
|
Mar 16, 2026
|
4.3000 | 4.4100 | 4.2400 | 4.3600 | 4.3600 | 1,780,700 |
|
Mar 13, 2026
|
4.3500 | 4.4000 | 4.2400 | 4.2600 | 4.2600 | 1,496,500 |
|
Mar 12, 2026
|
4.6400 | 4.7000 | 4.2100 | 4.3200 | 4.3200 | 3,990,200 |
|
Mar 11, 2026
|
4.6900 | 4.7700 | 4.6300 | 4.7200 | 4.7200 | 1,510,100 |
|
Mar 10, 2026
|
4.7200 | 4.8500 | 4.6400 | 4.7100 | 4.7100 | 2,201,600 |
|
Mar 9, 2026
|
4.4300 | 4.8000 | 4.3400 | 4.7200 | 4.7200 | 3,790,100 |
|
Mar 6, 2026
|
4.5900 | 4.6700 | 4.4600 | 4.5300 | 4.5300 | 3,372,000 |
|
Mar 5, 2026
|
4.6600 | 4.8100 | 4.6600 | 4.7000 | 4.7000 | 2,546,600 |
|
Mar 4, 2026
|
4.6500 | 4.8100 | 4.3000 | 4.7500 | 4.7500 | 11,859,100 |
|
Mar 3, 2026
|
4.5400 | 4.7200 | 4.4900 | 4.6900 | 4.6900 | 7,846,200 |
|
Mar 2, 2026
|
4.5400 | 4.7400 | 4.5300 | 4.6700 | 4.6700 | 1,511,100 |
|
Feb 27, 2026
|
4.6700 | 4.8000 | 4.5300 | 4.6600 | 4.6600 | 2,145,100 |
|
Feb 26, 2026
|
4.6000 | 4.7100 | 4.5300 | 4.7000 | 4.7000 | 885,200 |
|
Feb 25, 2026
|
4.5000 | 4.6900 | 4.5000 | 4.6000 | 4.6000 | 1,706,800 |
|
Feb 24, 2026
|
4.3900 | 4.5100 | 4.3900 | 4.4600 | 4.4600 | 1,237,700 |
|
Feb 23, 2026
|
4.2000 | 4.4200 | 4.1900 | 4.3900 | 4.3900 | 1,126,900 |
|
Feb 20, 2026
|
4.2000 | 4.3600 | 4.1400 | 4.2700 | 4.2700 | 1,330,900 |
|
Feb 19, 2026
|
4.1300 | 4.2500 | 4.0900 | 4.2400 | 4.2400 | 1,982,600 |
|
Feb 18, 2026
|
4.2500 | 4.3000 | 4.0700 | 4.1300 | 4.1300 | 1,645,800 |
|
Feb 17, 2026
|
3.9900 | 4.3400 | 3.9300 | 4.1700 | 4.1700 | 3,246,900 |
|
Feb 13, 2026
|
4.0300 | 4.1200 | 3.9400 | 3.9800 | 3.9800 | 1,041,100 |
|
Feb 12, 2026
|
4.1800 | 4.2500 | 3.8500 | 4.0100 | 4.0100 | 2,033,500 |
|
Feb 11, 2026
|
4.1800 | 4.2500 | 4.0300 | 4.1600 | 4.1600 | 1,369,000 |
|
Feb 10, 2026
|
4.0500 | 4.2600 | 3.9900 | 4.1600 | 4.1600 | 3,180,200 |
|
Feb 9, 2026
|
3.8900 | 4.0700 | 3.7800 | 4.0500 | 4.0500 | 2,315,700 |
|
Feb 6, 2026
|
3.8400 | 3.9000 | 3.6700 | 3.8400 | 3.8400 | 2,563,400 |
|
Feb 5, 2026
|
3.8800 | 3.9200 | 3.6200 | 3.6700 | 3.6700 | 1,607,800 |
|
Feb 4, 2026
|
4.1000 | 4.1300 | 3.8600 | 3.8800 | 3.8800 | 1,123,800 |
|
Feb 3, 2026
|
4.4000 | 4.4200 | 3.8700 | 4.1100 | 4.1100 | 3,267,100 |
|
Feb 2, 2026
|
4.1300 | 4.6000 | 3.5000 | 4.3900 | 4.3900 | 5,303,100 |
|
Jan 30, 2026
|
4.1000 | 4.1700 | 4.0700 | 4.1300 | 4.1300 | 886,000 |
|
Jan 29, 2026
|
4.1400 | 4.1900 | 4.0900 | 4.1300 | 4.1300 | 674,400 |
|
Jan 28, 2026
|
4.1700 | 4.2500 | 4.0600 | 4.1400 | 4.1400 | 1,197,100 |
|
Jan 27, 2026
|
4.0500 | 4.1900 | 4.0500 | 4.1600 | 4.1600 | 648,300 |
|
Jan 26, 2026
|
4.0500 | 4.1400 | 3.9900 | 4.0800 | 4.0800 | 700,600 |
|
Jan 23, 2026
|
4.1500 | 4.2300 | 4.0600 | 4.0600 | 4.0600 | 1,143,000 |
|
Jan 22, 2026
|
4.1400 | 4.2300 | 4.0800 | 4.1600 | 4.1600 | 835,300 |
|
Jan 21, 2026
|
4.2000 | 4.3300 | 4.0700 | 4.1400 | 4.1400 | 1,290,400 |
|
Jan 20, 2026
|
3.9300 | 4.2400 | 3.9200 | 4.2100 | 4.2100 | 2,574,400 |
|
Jan 16, 2026
|
3.9400 | 4.2000 | 3.6800 | 4.0600 | 4.0600 | 8,517,400 |
|
Jan 15, 2026
|
4.7600 | 4.7700 | 4.6400 | 4.7000 | 4.7000 | 665,900 |
|
Jan 14, 2026
|
4.7000 | 4.8600 | 4.6500 | 4.7800 | 4.7800 | 710,900 |
|
Jan 13, 2026
|
4.4700 | 4.7700 | 4.4100 | 4.7400 | 4.7400 | 1,032,600 |
|
Jan 12, 2026
|
4.5900 | 4.5900 | 4.3900 | 4.5000 | 4.5000 | 1,010,000 |
|
Jan 9, 2026
|
4.6900 | 4.7300 | 4.6000 | 4.6200 | 4.6200 | 902,000 |
|
Jan 8, 2026
|
4.8100 | 4.8700 | 4.5900 | 4.6500 | 4.6500 | 1,369,500 |
|
Jan 7, 2026
|
4.8100 | 5.0000 | 4.7900 | 4.8800 | 4.8800 | 1,572,400 |
|
Jan 6, 2026
|
4.6500 | 4.8300 | 4.6500 | 4.7900 | 4.7900 | 1,169,100 |
|
Jan 5, 2026
|
4.7700 | 4.8400 | 4.6600 | 4.7100 | 4.7100 | 800,100 |
|
Jan 2, 2026
|
4.8600 | 4.9800 | 4.6500 | 4.7700 | 4.7700 | 1,611,400 |
|
Dec 31, 2025
|
4.6100 | 5.0500 | 4.5900 | 4.8100 | 4.8100 | 3,069,700 |
|
Dec 30, 2025
|
4.7000 | 4.7500 | 4.5500 | 4.6200 | 4.6200 | 939,900 |
|
Dec 29, 2025
|
4.7600 | 4.8100 | 4.6600 | 4.7200 | 4.7200 | 542,100 |
|
Dec 26, 2025
|
4.7700 | 4.8200 | 4.6600 | 4.7800 | 4.7800 | 600,300 |
|
Dec 24, 2025
|
4.7000 | 4.9100 | 4.7000 | 4.7900 | 4.7900 | 770,100 |
|
Dec 23, 2025
|
4.6700 | 4.8000 | 4.6400 | 4.6800 | 4.6800 | 845,100 |
|
Dec 22, 2025
|
4.4600 | 4.7900 | 4.4500 | 4.7200 | 4.7200 | 1,199,400 |
|
Dec 19, 2025
|
4.5500 | 4.6200 | 4.4200 | 4.4300 | 4.4300 | 4,248,600 |
|
Dec 18, 2025
|
4.6500 | 4.7000 | 4.5100 | 4.5400 | 4.5400 | 831,500 |
|
Dec 17, 2025
|
4.6200 | 4.6900 | 4.5400 | 4.6400 | 4.6400 | 1,358,600 |
|
Dec 16, 2025
|
4.9300 | 5.0400 | 4.5700 | 4.5900 | 4.5900 | 1,740,500 |
|
Dec 15, 2025
|
4.7200 | 5.0700 | 4.7200 | 4.9500 | 4.9500 | 2,245,100 |
|
Dec 12, 2025
|
4.6800 | 4.8100 | 4.6100 | 4.7100 | 4.7100 | 1,570,400 |
|
Dec 11, 2025
|
4.6300 | 4.7900 | 4.5700 | 4.6700 | 4.6700 | 1,453,800 |
|
Dec 10, 2025
|
4.4500 | 4.6100 | 4.4300 | 4.5900 | 4.5900 | 1,012,400 |
|
Dec 9, 2025
|
4.5100 | 4.6300 | 4.4600 | 4.4600 | 4.4600 | 582,400 |
|
Dec 8, 2025
|
4.4300 | 4.5500 | 4.3800 | 4.5200 | 4.5200 | 770,800 |
|
Dec 5, 2025
|
4.4300 | 4.4500 | 4.3100 | 4.4200 | 4.4200 | 730,500 |
|
Dec 4, 2025
|
4.4200 | 4.4700 | 4.3100 | 4.4100 | 4.4100 | 808,700 |
|
Dec 3, 2025
|
4.1900 | 4.4500 | 4.1100 | 4.4300 | 4.4300 | 2,005,900 |
|
Dec 2, 2025
|
4.2000 | 4.2600 | 4.0900 | 4.1700 | 4.1700 | 914,700 |
|
Dec 1, 2025
|
4.3400 | 4.3500 | 4.1900 | 4.2100 | 4.2100 | 772,900 |
|
Nov 28, 2025
|
4.4300 | 4.4600 | 4.3700 | 4.4100 | 4.4100 | 396,800 |
|
Nov 26, 2025
|
4.3000 | 4.4400 | 4.2500 | 4.4100 | 4.4100 | 894,200 |
|
Nov 25, 2025
|
4.3000 | 4.4100 | 4.2300 | 4.3200 | 4.3200 | 555,400 |
|
Nov 24, 2025
|
4.3100 | 4.4200 | 4.1900 | 4.2700 | 4.2700 | 1,500,400 |
|
Nov 21, 2025
|
4.1600 | 4.3700 | 4.1600 | 4.3100 | 4.3100 | 801,400 |
|
Nov 20, 2025
|
4.3200 | 4.3500 | 4.0800 | 4.2000 | 4.2000 | 1,416,500 |
|
Nov 19, 2025
|
4.4500 | 4.4700 | 4.2600 | 4.2700 | 4.2700 | 2,844,000 |
|
Nov 18, 2025
|
4.5200 | 4.5400 | 4.3400 | 4.4500 | 4.4500 | 794,400 |
|
Nov 17, 2025
|
4.5400 | 4.6800 | 4.4700 | 4.5400 | 4.5400 | 1,100,500 |
|
Nov 14, 2025
|
4.5000 | 4.6900 | 4.4600 | 4.5200 | 4.5200 | 877,900 |
|
Nov 13, 2025
|
4.7800 | 4.8300 | 4.4100 | 4.5600 | 4.5600 | 1,526,700 |
|
Nov 12, 2025
|
4.7200 | 4.8700 | 4.6300 | 4.8400 | 4.8400 | 972,900 |
|
Nov 11, 2025
|
4.5800 | 4.7100 | 4.4600 | 4.7100 | 4.7100 | 1,192,200 |
|
Nov 10, 2025
|
4.5300 | 4.6300 | 4.5000 | 4.5900 | 4.5900 | 997,900 |
|
Nov 7, 2025
|
4.4400 | 4.5100 | 4.3400 | 4.5000 | 4.5000 | 823,300 |
|
Nov 6, 2025
|
4.5700 | 4.6000 | 4.3500 | 4.4400 | 4.4400 | 935,700 |
