NasdaqGS - Nasdaq Real Time Price
USD
Acadia Pharmaceuticals Inc. (ACAD)
20.46
-0.13
(-0.63%)
As of 10:43:45 AM EST. Market Open.
Trade ACAD 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 2, 2026
|
20.71 | 20.76 | 20.42 | 20.43 | 20.43 | 132,160 |
|
Oct 30, 2026
|
20.88 | 21.01 | 20.49 | 20.59 | 20.59 | 1,137,500 |
|
Oct 29, 2026
|
20.61 | 20.88 | 20.50 | 20.76 | 20.76 | 2,193,800 |
|
Oct 28, 2026
|
20.00 | 20.35 | 20.00 | 20.32 | 20.32 | 1,335,600 |
|
Oct 27, 2026
|
19.58 | 20.29 | 19.51 | 20.17 | 20.17 | 1,332,100 |
|
Oct 26, 2026
|
19.72 | 19.89 | 19.59 | 19.74 | 19.74 | 1,229,700 |
|
Oct 23, 2026
|
20.22 | 20.25 | 19.58 | 19.73 | 19.73 | 1,066,000 |
|
Oct 22, 2026
|
20.30 | 20.50 | 20.12 | 20.31 | 20.31 | 1,229,400 |
|
Oct 21, 2026
|
20.44 | 20.57 | 20.10 | 20.19 | 20.19 | 1,409,900 |
|
Oct 20, 2026
|
20.04 | 20.49 | 19.86 | 20.44 | 20.44 | 1,675,500 |
|
Oct 19, 2026
|
19.33 | 19.84 | 19.11 | 19.80 | 19.80 | 1,298,600 |
|
Oct 16, 2026
|
19.76 | 19.76 | 18.87 | 19.12 | 19.12 | 1,672,100 |
|
Oct 15, 2026
|
19.48 | 19.88 | 19.28 | 19.71 | 19.71 | 1,766,800 |
|
Oct 14, 2026
|
18.60 | 19.28 | 18.49 | 19.25 | 19.25 | 1,642,700 |
|
Oct 13, 2026
|
19.05 | 19.10 | 18.39 | 18.62 | 18.62 | 2,140,500 |
|
Oct 12, 2026
|
19.70 | 19.87 | 19.40 | 19.41 | 19.41 | 1,184,600 |
|
Oct 9, 2026
|
19.60 | 20.05 | 19.58 | 19.78 | 19.78 | 1,470,100 |
|
Oct 8, 2026
|
19.46 | 19.79 | 19.32 | 19.58 | 19.58 | 2,006,600 |
|
Oct 7, 2026
|
19.60 | 19.80 | 19.46 | 19.65 | 19.65 | 1,784,700 |
|
Oct 6, 2026
|
20.16 | 20.36 | 19.67 | 19.74 | 19.74 | 1,665,700 |
|
Oct 5, 2026
|
20.05 | 20.45 | 19.57 | 20.11 | 20.11 | 3,152,100 |
|
Oct 2, 2026
|
20.01 | 20.24 | 19.88 | 19.95 | 19.95 | 2,564,600 |
|
Oct 1, 2026
|
19.95 | 20.19 | 19.59 | 19.89 | 19.89 | 2,731,500 |
|
Sep 30, 2026
|
20.28 | 20.70 | 19.93 | 20.15 | 20.15 | 3,134,000 |
|
Sep 29, 2026
|
20.61 | 20.61 | 20.06 | 20.22 | 20.22 | 2,514,000 |
|
Sep 28, 2026
|
20.53 | 20.63 | 19.80 | 20.53 | 20.53 | 3,522,800 |
|
Sep 25, 2026
|
22.21 | 22.21 | 20.61 | 20.68 | 20.68 | 3,363,800 |
|
Sep 24, 2026
|
24.38 | 24.38 | 21.97 | 22.18 | 22.18 | 6,758,000 |
|
Sep 23, 2026
|
26.41 | 26.51 | 24.93 | 25.43 | 25.43 | 1,306,100 |
|
Sep 22, 2026
|
26.65 | 26.86 | 26.32 | 26.41 | 26.41 | 1,472,400 |
|
Sep 21, 2026
|
27.43 | 27.43 | 26.34 | 26.40 | 26.40 | 1,352,000 |
|
Sep 18, 2026
|
27.37 | 27.48 | 26.73 | 27.29 | 27.29 | 5,482,700 |
|
Sep 17, 2026
|
27.78 | 28.06 | 27.29 | 27.45 | 27.45 | 1,307,800 |
|
Sep 16, 2026
|
26.75 | 27.60 | 26.66 | 27.54 | 27.54 | 1,405,200 |
|
Sep 15, 2026
|
27.51 | 27.51 | 26.64 | 26.76 | 26.76 | 1,109,200 |
|
Sep 14, 2026
|
28.00 | 28.10 | 27.38 | 27.52 | 27.52 | 1,628,500 |
|
Sep 11, 2026
|
27.98 | 28.24 | 27.74 | 27.83 | 27.83 | 1,172,800 |
|
Sep 10, 2026
|
27.63 | 27.86 | 27.36 | 27.74 | 27.74 | 1,014,600 |
|
Sep 9, 2026
|
27.44 | 27.95 | 27.40 | 27.68 | 27.68 | 1,293,900 |
|
Sep 8, 2026
|
27.63 | 28.09 | 27.10 | 27.58 | 27.58 | 1,457,700 |
|
Sep 4, 2026
|
27.77 | 28.19 | 27.65 | 28.02 | 28.02 | 1,682,900 |
|
Sep 3, 2026
|
29.00 | 29.07 | 27.62 | 27.86 | 27.86 | 1,849,400 |
|
Sep 2, 2026
|
29.10 | 29.75 | 28.88 | 28.93 | 28.93 | 1,556,000 |
|
Sep 1, 2026
|
28.84 | 29.30 | 28.51 | 28.89 | 28.89 | 830,900 |
|
Aug 31, 2026
|
29.05 | 29.12 | 28.58 | 28.91 | 28.91 | 1,036,000 |
|
Aug 28, 2026
|
29.51 | 29.73 | 29.02 | 29.11 | 29.11 | 1,530,000 |
|
Aug 27, 2026
|
29.26 | 29.83 | 29.15 | 29.73 | 29.73 | 879,300 |
|
Aug 26, 2026
|
30.36 | 30.38 | 29.28 | 29.58 | 29.58 | 1,336,200 |
|
Aug 25, 2026
|
30.14 | 30.76 | 29.85 | 30.57 | 30.57 | 1,523,400 |
|
Aug 24, 2026
|
29.50 | 29.78 | 29.15 | 29.65 | 29.65 | 1,489,600 |
|
Aug 21, 2026
|
29.08 | 29.62 | 28.80 | 29.50 | 29.50 | 1,093,500 |
|
Aug 20, 2026
|
30.00 | 30.00 | 28.95 | 29.04 | 29.04 | 1,318,700 |
|
Aug 19, 2026
|
30.66 | 30.96 | 30.07 | 30.21 | 30.21 | 2,288,100 |
|
Aug 18, 2026
|
29.14 | 30.25 | 29.05 | 30.18 | 30.18 | 2,053,400 |
|
Aug 17, 2026
|
28.63 | 29.03 | 28.21 | 29.01 | 29.01 | 1,122,200 |
|
Aug 14, 2026
|
28.26 | 28.43 | 27.90 | 28.24 | 28.24 | 1,062,600 |
|
Aug 13, 2026
|
29.75 | 29.75 | 28.36 | 28.38 | 28.38 | 1,507,200 |
|
Aug 12, 2026
|
29.18 | 29.85 | 28.83 | 29.45 | 29.45 | 1,409,700 |
|
Aug 11, 2026
|
29.57 | 29.76 | 29.10 | 29.41 | 29.41 | 1,346,500 |
|
Aug 10, 2026
|
29.00 | 29.65 | 29.00 | 29.39 | 29.39 | 2,726,400 |
|
Aug 7, 2026
|
28.57 | 29.29 | 28.20 | 29.21 | 29.21 | 1,782,700 |
|
Aug 6, 2026
|
28.85 | 29.48 | 28.32 | 28.45 | 28.45 | 3,049,800 |
|
Aug 5, 2026
|
27.96 | 29.17 | 27.80 | 28.80 | 28.80 | 4,549,300 |
|
Aug 4, 2026
|
25.66 | 27.23 | 25.55 | 27.15 | 27.15 | 2,440,400 |
|
Aug 3, 2026
|
25.96 | 26.11 | 25.43 | 25.61 | 25.61 | 1,368,100 |
|
Jul 31, 2026
|
26.44 | 26.44 | 25.35 | 25.87 | 25.87 | 1,534,200 |
|
Jul 30, 2026
|
26.13 | 26.58 | 25.87 | 26.55 | 26.55 | 1,298,700 |
|
Jul 29, 2026
|
26.12 | 26.54 | 25.82 | 26.34 | 26.34 | 1,733,100 |
|
Jul 28, 2026
|
25.52 | 26.08 | 25.52 | 26.01 | 26.01 | 940,700 |
|
Jul 27, 2026
|
25.22 | 25.78 | 24.99 | 25.39 | 25.39 | 1,399,700 |
|
Jul 24, 2026
|
24.90 | 25.10 | 24.57 | 24.84 | 24.84 | 1,047,000 |
|
Jul 23, 2026
|
24.23 | 25.00 | 24.23 | 24.83 | 24.83 | 1,272,000 |
|
Jul 22, 2026
|
25.62 | 25.62 | 24.91 | 24.96 | 24.96 | 1,163,300 |
|
Jul 21, 2026
|
25.20 | 25.57 | 25.07 | 25.43 | 25.43 | 1,340,500 |
|
Jul 20, 2026
|
26.07 | 26.16 | 25.03 | 25.09 | 25.09 | 1,486,500 |
|
Jul 17, 2026
|
25.37 | 25.84 | 25.20 | 25.60 | 25.60 | 1,207,300 |
|
Jul 16, 2026
|
25.94 | 26.23 | 25.47 | 25.63 | 25.63 | 2,189,300 |
|
Jul 15, 2026
|
25.38 | 26.08 | 25.18 | 25.92 | 25.92 | 1,274,100 |
|
Jul 14, 2026
|
25.58 | 25.64 | 24.95 | 25.49 | 25.49 | 1,221,000 |
|
Jul 13, 2026
|
26.04 | 26.04 | 25.30 | 25.50 | 25.50 | 1,562,800 |
|
Jul 10, 2026
|
26.51 | 26.51 | 25.66 | 26.22 | 26.22 | 1,442,800 |
|
Jul 9, 2026
|
25.70 | 26.51 | 25.59 | 26.41 | 26.41 | 1,801,300 |
|
Jul 8, 2026
|
26.15 | 26.29 | 25.59 | 26.00 | 26.00 | 1,551,900 |
|
Jul 7, 2026
|
26.16 | 26.35 | 25.63 | 26.20 | 26.20 | 1,674,500 |
|
Jul 6, 2026
|
25.80 | 26.00 | 25.24 | 25.77 | 25.77 | 1,155,000 |
|
Jul 2, 2026
|
25.41 | 26.23 | 25.13 | 25.97 | 25.97 | 1,586,400 |
|
Jul 1, 2026
|
25.24 | 25.55 | 24.94 | 25.20 | 25.20 | 1,417,700 |
|
Jun 30, 2026
|
25.34 | 26.00 | 25.02 | 25.30 | 25.30 | 1,721,300 |
|
Jun 29, 2026
|
25.40 | 25.73 | 24.95 | 25.20 | 25.20 | 2,090,000 |
|
Jun 26, 2026
|
26.38 | 27.31 | 25.07 | 25.32 | 25.32 | 7,370,500 |
|
Jun 25, 2026
|
23.28 | 24.11 | 23.28 | 23.72 | 23.72 | 1,491,600 |
|
Jun 24, 2026
|
22.67 | 23.79 | 22.67 | 23.36 | 23.36 | 1,495,800 |
|
Jun 23, 2026
|
22.26 | 22.66 | 22.01 | 22.60 | 22.60 | 1,476,900 |
|
Jun 22, 2026
|
21.64 | 22.46 | 21.59 | 22.09 | 22.09 | 1,904,400 |
|
Jun 18, 2026
|
21.73 | 21.90 | 21.20 | 21.62 | 21.62 | 3,225,600 |
|
Jun 17, 2026
|
20.99 | 21.73 | 20.92 | 21.60 | 21.60 | 1,340,300 |
|
Jun 16, 2026
|
21.34 | 21.47 | 20.84 | 20.94 | 20.94 | 1,242,200 |
|
Jun 15, 2026
|
21.10 | 21.39 | 21.05 | 21.27 | 21.27 | 1,209,900 |
|
Jun 12, 2026
|
21.49 | 21.55 | 21.05 | 21.09 | 21.09 | 753,900 |
|
Jun 11, 2026
|
21.12 | 21.68 | 20.92 | 21.39 | 21.39 | 945,100 |
|
Jun 10, 2026
|
21.79 | 22.15 | 21.23 | 21.25 | 21.25 | 1,231,800 |
|
Jun 9, 2026
|
21.86 | 22.03 | 21.47 | 21.84 | 21.84 | 1,104,700 |
|
Jun 8, 2026
|
21.56 | 21.79 | 21.27 | 21.70 | 21.70 | 883,800 |
|
Jun 5, 2026
|
21.71 | 21.96 | 21.45 | 21.56 | 21.56 | 807,300 |
|
Jun 4, 2026
|
21.72 | 21.85 | 21.48 | 21.72 | 21.72 | 1,122,700 |
|
Jun 3, 2026
|
20.87 | 21.44 | 20.76 | 21.43 | 21.43 | 1,282,300 |
|
Jun 2, 2026
|
21.27 | 21.38 | 20.75 | 20.89 | 20.89 | 1,236,300 |
|
Jun 1, 2026
|
21.40 | 21.60 | 20.96 | 21.52 | 21.52 | 1,119,100 |
|
May 29, 2026
|
21.65 | 21.96 | 21.58 | 21.66 | 21.66 | 1,745,400 |
|
May 28, 2026
|
21.00 | 21.83 | 20.89 | 21.63 | 21.63 | 1,075,600 |
|
May 27, 2026
|
21.48 | 21.60 | 21.14 | 21.19 | 21.19 | 982,300 |
|
May 26, 2026
|
21.07 | 21.27 | 20.91 | 21.26 | 21.26 | 965,000 |
|
May 22, 2026
|
21.16 | 21.60 | 21.07 | 21.10 | 21.10 | 1,376,500 |
|
May 21, 2026
|
20.64 | 21.47 | 20.41 | 21.32 | 21.32 | 1,664,500 |
|
May 20, 2026
|
20.48 | 21.01 | 20.48 | 20.95 | 20.95 | 1,704,400 |
|
May 19, 2026
|
20.69 | 20.92 | 20.30 | 20.48 | 20.48 | 2,089,300 |
|
May 18, 2026
|
21.45 | 21.68 | 20.65 | 20.69 | 20.69 | 1,623,300 |
|
May 15, 2026
|
21.92 | 22.00 | 21.37 | 21.40 | 21.40 | 1,292,600 |
|
May 14, 2026
|
22.25 | 22.39 | 21.88 | 22.09 | 22.09 | 2,029,000 |
|
May 13, 2026
|
21.57 | 22.27 | 21.41 | 22.18 | 22.18 | 1,543,100 |
|
May 12, 2026
|
21.88 | 22.10 | 21.57 | 21.72 | 21.72 | 1,125,200 |
|
May 11, 2026
|
22.10 | 22.51 | 21.75 | 21.80 | 21.80 | 1,944,000 |
|
May 8, 2026
|
22.43 | 22.91 | 22.26 | 22.40 | 22.40 | 2,084,400 |
|
May 7, 2026
|
21.89 | 22.84 | 21.52 | 22.56 | 22.56 | 3,670,100 |
|
May 6, 2026
|
22.54 | 23.07 | 21.36 | 21.48 | 21.48 | 3,577,900 |
|
May 5, 2026
|
22.38 | 22.70 | 22.12 | 22.35 | 22.35 | 1,030,900 |
|
May 4, 2026
|
21.79 | 22.28 | 21.64 | 22.19 | 22.19 | 1,907,600 |
|
May 1, 2026
|
22.31 | 22.35 | 21.63 | 21.95 | 21.95 | 1,449,000 |
|
Apr 30, 2026
|
22.20 | 22.72 | 22.19 | 22.45 | 22.45 | 1,734,900 |
|
Apr 29, 2026
|
22.36 | 22.73 | 22.01 | 22.20 | 22.20 | 1,321,900 |
|
Apr 28, 2026
|
22.47 | 22.78 | 22.30 | 22.67 | 22.67 | 1,319,200 |
|
Apr 27, 2026
|
21.90 | 22.79 | 21.90 | 22.30 | 22.30 | 1,075,400 |
|
Apr 24, 2026
|
22.03 | 22.23 | 21.67 | 21.96 | 21.96 | 868,100 |
|
Apr 23, 2026
|
22.22 | 22.23 | 21.84 | 22.11 | 22.11 | 1,209,600 |
|
Apr 22, 2026
|
21.98 | 22.36 | 21.81 | 22.24 | 22.24 | 1,180,100 |
|
Apr 21, 2026
|
22.11 | 22.18 | 21.70 | 21.80 | 21.80 | 991,700 |
|
Apr 20, 2026
|
22.13 | 22.37 | 21.95 | 22.09 | 22.09 | 1,037,500 |
|
Apr 17, 2026
|
21.85 | 22.29 | 21.66 | 22.17 | 22.17 | 8,552,600 |
|
Apr 16, 2026
|
21.86 | 22.07 | 21.16 | 21.25 | 21.25 | 1,677,600 |
|
Apr 15, 2026
|
22.02 | 22.32 | 21.72 | 21.76 | 21.76 | 1,232,700 |
|
Apr 14, 2026
|
21.46 | 22.13 | 21.46 | 22.02 | 22.02 | 1,973,000 |
|
Apr 13, 2026
|
21.53 | 21.66 | 20.96 | 21.46 | 21.46 | 2,038,000 |
|
Apr 10, 2026
|
22.52 | 22.60 | 21.42 | 21.74 | 21.74 | 849,300 |
|
Apr 9, 2026
|
22.35 | 22.67 | 22.09 | 22.57 | 22.57 | 1,229,400 |
|
Apr 8, 2026
|
22.85 | 22.86 | 22.39 | 22.56 | 22.56 | 1,640,600 |
|
Apr 7, 2026
|
22.20 | 22.31 | 21.90 | 22.09 | 22.09 | 1,429,200 |
|
Apr 6, 2026
|
21.99 | 22.74 | 21.99 | 22.32 | 22.32 | 1,298,600 |
|
Apr 2, 2026
|
21.85 | 22.49 | 21.72 | 22.20 | 22.20 | 1,702,900 |
|
Apr 1, 2026
|
22.22 | 22.89 | 21.99 | 22.32 | 22.32 | 1,612,600 |
|
Mar 31, 2026
|
21.26 | 22.39 | 21.26 | 22.26 | 22.26 | 2,211,200 |
|
Mar 30, 2026
|
21.16 | 21.16 | 20.67 | 21.07 | 21.07 | 1,724,300 |
|
Mar 27, 2026
|
21.25 | 21.42 | 20.75 | 20.75 | 20.75 | 1,215,000 |
|
Mar 26, 2026
|
21.65 | 21.94 | 21.43 | 21.47 | 21.47 | 1,466,300 |
|
Mar 25, 2026
|
21.40 | 22.37 | 21.40 | 22.01 | 22.01 | 2,357,200 |
|
Mar 24, 2026
|
20.82 | 21.07 | 20.36 | 20.96 | 20.96 | 1,989,900 |
|
Mar 23, 2026
|
21.32 | 21.51 | 20.94 | 20.99 | 20.99 | 1,414,600 |
|
Mar 20, 2026
|
20.69 | 21.06 | 20.59 | 20.74 | 20.74 | 3,343,600 |
|
Mar 19, 2026
|
20.09 | 20.90 | 19.89 | 20.72 | 20.72 | 2,419,900 |
|
Mar 18, 2026
|
20.80 | 20.80 | 20.13 | 20.32 | 20.32 | 2,562,800 |
|
Mar 17, 2026
|
21.39 | 21.62 | 20.81 | 20.90 | 20.90 | 2,423,400 |
|
Mar 16, 2026
|
21.04 | 21.54 | 20.94 | 21.39 | 21.39 | 3,050,100 |
|
Mar 13, 2026
|
21.41 | 21.57 | 20.54 | 20.61 | 20.61 | 1,553,200 |
|
Mar 12, 2026
|
21.54 | 21.81 | 21.19 | 21.27 | 21.27 | 1,350,800 |
|
Mar 11, 2026
|
22.32 | 22.49 | 21.78 | 21.97 | 21.97 | 1,135,700 |
|
Mar 10, 2026
|
22.52 | 22.92 | 22.28 | 22.54 | 22.54 | 1,251,900 |
|
Mar 9, 2026
|
21.94 | 22.62 | 21.51 | 22.58 | 22.58 | 1,753,200 |
|
Mar 6, 2026
|
22.04 | 22.31 | 21.63 | 22.16 | 22.16 | 1,324,000 |
|
Mar 5, 2026
|
22.87 | 23.13 | 22.08 | 22.40 | 22.40 | 2,209,000 |
|
Mar 4, 2026
|
23.05 | 23.46 | 22.15 | 23.39 | 23.39 | 1,927,300 |
|
Mar 3, 2026
|
22.34 | 22.96 | 22.28 | 22.50 | 22.50 | 1,974,900 |
|
Mar 2, 2026
|
24.21 | 24.34 | 22.73 | 22.81 | 22.81 | 3,027,000 |
|
Feb 27, 2026
|
24.34 | 25.36 | 24.21 | 24.56 | 24.56 | 1,797,200 |
|
Feb 26, 2026
|
23.64 | 25.04 | 22.46 | 24.64 | 24.64 | 3,972,500 |
|
Feb 25, 2026
|
24.64 | 25.10 | 24.30 | 24.97 | 24.97 | 1,797,600 |
|
Feb 24, 2026
|
25.04 | 25.19 | 24.49 | 24.59 | 24.59 | 1,500,700 |
|
Feb 23, 2026
|
24.78 | 24.97 | 23.99 | 24.73 | 24.73 | 2,901,200 |
|
Feb 20, 2026
|
24.01 | 24.22 | 23.58 | 23.99 | 23.99 | 2,246,900 |
|
Feb 19, 2026
|
23.04 | 24.56 | 22.88 | 24.33 | 24.33 | 1,924,300 |
|
Feb 18, 2026
|
22.80 | 23.28 | 22.59 | 23.20 | 23.20 | 1,090,900 |
|
Feb 17, 2026
|
21.94 | 23.06 | 21.90 | 22.95 | 22.95 | 1,806,000 |
|
Feb 13, 2026
|
21.89 | 22.19 | 21.79 | 22.03 | 22.03 | 985,300 |
|
Feb 12, 2026
|
22.46 | 22.58 | 21.51 | 21.61 | 21.61 | 1,237,500 |
|
Feb 11, 2026
|
22.89 | 22.92 | 22.15 | 22.47 | 22.47 | 977,500 |
|
Feb 10, 2026
|
23.14 | 23.26 | 22.66 | 22.70 | 22.70 | 1,313,900 |
|
Feb 9, 2026
|
23.38 | 23.54 | 23.02 | 23.22 | 23.22 | 1,549,500 |
|
Feb 6, 2026
|
24.04 | 24.04 | 23.37 | 23.56 | 23.56 | 2,355,900 |
|
Feb 5, 2026
|
24.50 | 24.67 | 23.37 | 23.46 | 23.46 | 1,184,500 |
|
Feb 4, 2026
|
24.82 | 24.95 | 24.16 | 24.23 | 24.23 | 1,476,700 |
|
Feb 3, 2026
|
25.69 | 25.90 | 24.42 | 24.76 | 24.76 | 1,807,900 |
|
Feb 2, 2026
|
25.29 | 26.23 | 25.03 | 26.13 | 26.13 | 1,332,000 |
|
Jan 30, 2026
|
25.59 | 25.77 | 25.06 | 25.13 | 25.13 | 1,210,200 |
|
Jan 29, 2026
|
25.62 | 26.04 | 25.47 | 25.70 | 25.70 | 1,055,000 |
|
Jan 28, 2026
|
26.36 | 27.21 | 25.52 | 25.62 | 25.62 | 1,500,900 |
|
Jan 27, 2026
|
26.82 | 27.22 | 25.71 | 26.20 | 26.20 | 1,075,700 |
|
Jan 26, 2026
|
26.58 | 27.08 | 26.43 | 26.86 | 26.86 | 596,100 |
|
Jan 23, 2026
|
27.41 | 27.81 | 26.67 | 26.84 | 26.84 | 1,951,200 |
|
Jan 22, 2026
|
26.67 | 27.68 | 26.67 | 27.51 | 27.51 | 1,611,200 |
|
Jan 21, 2026
|
26.14 | 26.95 | 26.05 | 26.76 | 26.76 | 1,374,100 |
|
Jan 20, 2026
|
25.72 | 26.32 | 25.25 | 26.29 | 26.29 | 1,248,800 |
|
Jan 16, 2026
|
26.70 | 26.70 | 25.81 | 25.99 | 25.99 | 1,357,700 |
|
Jan 15, 2026
|
26.99 | 27.06 | 26.42 | 26.53 | 26.53 | 998,200 |
|
Jan 14, 2026
|
26.52 | 26.87 | 26.35 | 26.86 | 26.86 | 951,800 |
|
Jan 13, 2026
|
26.96 | 26.98 | 26.01 | 26.46 | 26.46 | 1,140,700 |
|
Jan 12, 2026
|
26.50 | 26.74 | 25.90 | 26.59 | 26.59 | 1,046,900 |
|
Jan 9, 2026
|
26.94 | 27.20 | 26.49 | 26.78 | 26.78 | 756,900 |
|
Jan 8, 2026
|
27.31 | 27.50 | 26.55 | 26.91 | 26.91 | 1,303,400 |
|
Jan 7, 2026
|
27.12 | 27.74 | 27.05 | 27.42 | 27.42 | 1,614,000 |
|
Jan 6, 2026
|
26.50 | 26.99 | 26.36 | 26.94 | 26.94 | 1,411,300 |
|
Jan 5, 2026
|
26.17 | 26.60 | 25.56 | 26.15 | 26.15 | 1,427,400 |
|
Jan 2, 2026
|
26.75 | 26.90 | 26.08 | 26.29 | 26.29 | 1,666,200 |
|
Dec 31, 2025
|
26.70 | 26.87 | 26.64 | 26.71 | 26.71 | 768,400 |
|
Dec 30, 2025
|
27.12 | 27.30 | 26.66 | 26.70 | 26.70 | 1,048,100 |
|
Dec 29, 2025
|
27.53 | 27.62 | 27.07 | 27.26 | 27.26 | 995,900 |
|
Dec 26, 2025
|
27.95 | 27.95 | 27.40 | 27.62 | 27.62 | 626,400 |
|
Dec 24, 2025
|
27.95 | 27.96 | 27.65 | 27.87 | 27.87 | 500,100 |
|
Dec 23, 2025
|
28.03 | 28.35 | 27.58 | 27.83 | 27.83 | 1,034,400 |
|
Dec 22, 2025
|
27.16 | 28.26 | 26.92 | 28.06 | 28.06 | 1,608,700 |
|
Dec 19, 2025
|
26.81 | 27.51 | 26.56 | 27.16 | 27.16 | 3,363,800 |
|
Dec 18, 2025
|
26.96 | 27.21 | 26.59 | 26.60 | 26.60 | 1,285,900 |
|
Dec 17, 2025
|
26.77 | 27.35 | 26.60 | 26.93 | 26.93 | 1,447,400 |
|
Dec 16, 2025
|
27.29 | 27.47 | 26.60 | 26.80 | 26.80 | 1,547,300 |
|
Dec 15, 2025
|
27.18 | 27.46 | 26.82 | 27.26 | 27.26 | 1,387,400 |
|
Dec 12, 2025
|
26.75 | 27.28 | 26.42 | 27.15 | 27.15 | 1,399,100 |
|
Dec 11, 2025
|
26.67 | 26.97 | 26.38 | 26.68 | 26.68 | 940,500 |
|
Dec 10, 2025
|
26.87 | 27.07 | 26.55 | 26.81 | 26.81 | 1,731,800 |
|
Dec 9, 2025
|
26.76 | 27.67 | 26.70 | 26.89 | 26.89 | 1,909,600 |
|
Dec 8, 2025
|
27.67 | 27.73 | 26.60 | 26.76 | 26.76 | 1,614,400 |
|
Dec 5, 2025
|
26.75 | 27.61 | 26.74 | 27.44 | 27.44 | 2,122,500 |
|
Dec 4, 2025
|
25.57 | 26.76 | 25.40 | 26.55 | 26.55 | 1,811,900 |
|
Dec 3, 2025
|
25.51 | 26.12 | 25.29 | 25.88 | 25.88 | 1,436,100 |
|
Dec 2, 2025
|
25.24 | 25.68 | 24.87 | 25.43 | 25.43 | 1,726,400 |
|
Dec 1, 2025
|
24.74 | 25.21 | 24.59 | 24.85 | 24.85 | 1,077,200 |
|
Nov 28, 2025
|
24.93 | 25.12 | 24.56 | 25.04 | 25.04 | 563,300 |
|
Nov 26, 2025
|
24.22 | 25.20 | 24.20 | 24.81 | 24.81 | 1,880,100 |
|
Nov 25, 2025
|
24.07 | 24.66 | 24.00 | 24.39 | 24.39 | 1,143,400 |
|
Nov 24, 2025
|
23.57 | 23.93 | 23.10 | 23.90 | 23.90 | 1,837,400 |
|
Nov 21, 2025
|
23.04 | 23.98 | 22.84 | 23.56 | 23.56 | 1,353,700 |
|
Nov 20, 2025
|
23.49 | 23.61 | 22.81 | 22.90 | 22.90 | 1,148,800 |
|
Nov 19, 2025
|
23.61 | 23.73 | 22.85 | 23.10 | 23.10 | 1,449,500 |
|
Nov 18, 2025
|
23.69 | 24.08 | 23.50 | 23.80 | 23.80 | 1,613,700 |
|
Nov 17, 2025
|
23.65 | 24.50 | 23.34 | 24.01 | 24.01 | 1,207,100 |
|
Nov 14, 2025
|
23.29 | 24.11 | 23.20 | 24.02 | 24.02 | 1,241,100 |
|
Nov 13, 2025
|
23.96 | 24.39 | 23.49 | 23.64 | 23.64 | 2,045,900 |
|
Nov 12, 2025
|
23.48 | 24.39 | 23.38 | 24.13 | 24.13 | 2,390,500 |
|
Nov 11, 2025
|
22.14 | 23.83 | 22.00 | 23.72 | 23.72 | 1,673,600 |
|
Nov 10, 2025
|
22.80 | 22.90 | 22.08 | 22.20 | 22.20 | 1,432,000 |
|
Nov 7, 2025
|
21.88 | 22.73 | 21.61 | 22.57 | 22.57 | 1,558,900 |
|
Nov 6, 2025
|
23.58 | 23.58 | 20.64 | 21.65 | 21.65 | 2,314,300 |
|
Nov 5, 2025
|
21.76 | 22.52 | 21.68 | 22.33 | 22.33 | 2,342,200 |
|
Nov 4, 2025
|
21.98 | 22.20 | 21.72 | 21.85 | 21.85 | 1,385,800 |
|
Nov 3, 2025
|
22.50 | 22.78 | 21.87 | 22.37 | 22.37 | 1,815,800 |
