NasdaqCM - Nasdaq Real Time Price
USD
Immunome, Inc. (IMNM)
18.71
+0.80
(+4.50%)
At close: November 6 at 4:00:01 PM EST
19.55
+0.84
(+4.49%)
After hours: November 6 at 5:50:27 PM EST
Trade IMNM 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 6, 2026
|
18.21 | 18.96 | 17.32 | 18.71 | 18.71 | 1,333,700 |
|
Nov 5, 2026
|
19.38 | 19.41 | 17.28 | 17.91 | 17.91 | 2,206,700 |
|
Nov 4, 2026
|
20.64 | 22.77 | 18.47 | 19.52 | 19.52 | 3,460,900 |
|
Nov 3, 2026
|
19.81 | 20.43 | 19.78 | 20.31 | 20.31 | 1,853,900 |
|
Nov 2, 2026
|
18.40 | 19.77 | 18.40 | 19.59 | 19.59 | 2,285,200 |
|
Oct 30, 2026
|
18.25 | 18.98 | 17.82 | 18.21 | 18.21 | 1,270,800 |
|
Oct 29, 2026
|
18.88 | 19.30 | 18.11 | 18.29 | 18.29 | 877,900 |
|
Oct 28, 2026
|
18.50 | 18.91 | 18.25 | 18.76 | 18.76 | 952,000 |
|
Oct 27, 2026
|
17.95 | 19.00 | 17.50 | 18.77 | 18.77 | 1,226,200 |
|
Oct 26, 2026
|
17.99 | 18.35 | 17.70 | 17.89 | 17.89 | 910,500 |
|
Oct 23, 2026
|
18.13 | 18.25 | 17.65 | 17.99 | 17.99 | 1,378,900 |
|
Oct 22, 2026
|
17.78 | 18.30 | 17.58 | 18.26 | 18.26 | 1,761,600 |
|
Oct 21, 2026
|
17.99 | 18.44 | 17.85 | 18.00 | 18.00 | 1,545,100 |
|
Oct 20, 2026
|
16.74 | 18.27 | 16.55 | 17.92 | 17.92 | 2,028,600 |
|
Oct 19, 2026
|
16.60 | 16.92 | 16.44 | 16.77 | 16.77 | 1,140,000 |
|
Oct 16, 2026
|
17.40 | 17.40 | 16.41 | 16.47 | 16.47 | 1,297,600 |
|
Oct 15, 2026
|
17.31 | 17.61 | 17.08 | 17.40 | 17.40 | 1,621,100 |
|
Oct 14, 2026
|
17.35 | 18.05 | 17.13 | 17.20 | 17.20 | 1,154,900 |
|
Oct 13, 2026
|
19.06 | 19.16 | 17.43 | 17.58 | 17.58 | 2,198,600 |
|
Oct 12, 2026
|
19.42 | 19.73 | 19.08 | 19.15 | 19.15 | 835,700 |
|
Oct 9, 2026
|
19.05 | 19.72 | 18.88 | 19.55 | 19.55 | 998,000 |
|
Oct 8, 2026
|
18.88 | 19.35 | 18.52 | 19.31 | 19.31 | 2,131,000 |
|
Oct 7, 2026
|
18.94 | 19.56 | 18.94 | 19.09 | 19.09 | 1,161,000 |
|
Oct 6, 2026
|
21.35 | 21.43 | 18.92 | 19.31 | 19.31 | 2,310,800 |
|
Oct 5, 2026
|
20.79 | 21.48 | 20.67 | 21.17 | 21.17 | 1,216,200 |
|
Oct 2, 2026
|
21.33 | 21.46 | 20.82 | 20.90 | 20.90 | 1,171,600 |
|
Oct 1, 2026
|
21.17 | 21.49 | 20.71 | 20.89 | 20.89 | 1,096,800 |
|
Sep 30, 2026
|
22.15 | 22.56 | 21.51 | 21.51 | 21.51 | 1,306,000 |
|
Sep 29, 2026
|
21.64 | 22.01 | 21.35 | 21.89 | 21.89 | 917,000 |
|
Sep 28, 2026
|
21.24 | 21.81 | 20.84 | 21.68 | 21.68 | 945,200 |
|
Sep 25, 2026
|
22.43 | 22.65 | 21.15 | 21.41 | 21.41 | 2,421,600 |
|
Sep 24, 2026
|
24.24 | 24.34 | 22.20 | 22.34 | 22.34 | 2,697,400 |
|
Sep 23, 2026
|
25.88 | 25.94 | 24.03 | 24.24 | 24.24 | 2,270,600 |
|
Sep 22, 2026
|
25.17 | 25.81 | 25.08 | 25.75 | 25.75 | 1,064,500 |
|
Sep 21, 2026
|
24.63 | 25.25 | 24.19 | 25.07 | 25.07 | 1,180,500 |
|
Sep 18, 2026
|
24.01 | 24.24 | 23.35 | 23.97 | 23.97 | 3,962,500 |
|
Sep 17, 2026
|
24.10 | 24.64 | 23.77 | 23.93 | 23.93 | 890,800 |
|
Sep 16, 2026
|
24.29 | 24.75 | 23.36 | 23.46 | 23.46 | 1,317,800 |
|
Sep 15, 2026
|
24.44 | 24.48 | 23.55 | 23.95 | 23.95 | 1,332,000 |
|
Sep 14, 2026
|
24.65 | 25.26 | 24.40 | 24.55 | 24.55 | 744,600 |
|
Sep 11, 2026
|
25.32 | 25.73 | 24.60 | 24.67 | 24.67 | 692,600 |
|
Sep 10, 2026
|
25.69 | 26.08 | 24.91 | 24.97 | 24.97 | 729,900 |
|
Sep 9, 2026
|
26.43 | 26.99 | 26.10 | 26.12 | 26.12 | 784,100 |
|
Sep 8, 2026
|
26.15 | 27.25 | 25.91 | 26.81 | 26.81 | 828,600 |
|
Sep 4, 2026
|
26.68 | 27.14 | 26.66 | 26.76 | 26.76 | 562,300 |
|
Sep 3, 2026
|
27.60 | 28.27 | 26.67 | 27.16 | 27.16 | 796,100 |
|
Sep 2, 2026
|
27.56 | 28.49 | 26.81 | 27.33 | 27.33 | 811,100 |
|
Sep 1, 2026
|
27.23 | 27.31 | 26.64 | 27.07 | 27.07 | 700,200 |
|
Aug 31, 2026
|
27.48 | 27.63 | 27.00 | 27.41 | 27.41 | 1,050,700 |
|
Aug 28, 2026
|
28.45 | 28.77 | 27.40 | 27.57 | 27.57 | 783,500 |
|
Aug 27, 2026
|
28.57 | 29.11 | 28.35 | 28.87 | 28.87 | 1,055,500 |
|
Aug 26, 2026
|
29.34 | 29.39 | 28.62 | 28.75 | 28.75 | 558,800 |
|
Aug 25, 2026
|
27.88 | 29.72 | 27.88 | 29.39 | 29.39 | 1,928,300 |
|
Aug 24, 2026
|
28.48 | 28.85 | 27.64 | 28.01 | 28.01 | 1,355,400 |
|
Aug 21, 2026
|
28.46 | 29.30 | 28.13 | 28.52 | 28.52 | 846,500 |
|
Aug 20, 2026
|
29.13 | 29.15 | 27.89 | 28.08 | 28.08 | 1,025,500 |
|
Aug 19, 2026
|
27.85 | 30.06 | 27.63 | 29.83 | 29.83 | 2,984,600 |
|
Aug 18, 2026
|
27.10 | 27.69 | 26.76 | 27.56 | 27.56 | 965,300 |
|
Aug 17, 2026
|
26.89 | 27.80 | 26.69 | 27.40 | 27.40 | 1,186,900 |
|
Aug 14, 2026
|
26.38 | 27.30 | 25.59 | 27.20 | 27.20 | 760,800 |
|
Aug 13, 2026
|
28.60 | 28.62 | 26.33 | 26.42 | 26.42 | 946,900 |
|
Aug 12, 2026
|
25.23 | 28.04 | 25.23 | 27.99 | 27.99 | 1,561,300 |
|
Aug 11, 2026
|
25.81 | 26.47 | 25.42 | 26.25 | 26.25 | 886,900 |
|
Aug 10, 2026
|
24.99 | 26.15 | 24.49 | 25.69 | 25.69 | 1,232,600 |
|
Aug 7, 2026
|
26.19 | 26.25 | 24.80 | 25.03 | 25.03 | 881,100 |
|
Aug 6, 2026
|
25.44 | 26.42 | 25.32 | 25.82 | 25.82 | 860,100 |
|
Aug 5, 2026
|
25.30 | 25.84 | 24.89 | 25.52 | 25.52 | 1,092,400 |
|
Aug 4, 2026
|
23.36 | 25.37 | 23.09 | 25.06 | 25.06 | 1,802,100 |
|
Aug 3, 2026
|
22.67 | 23.07 | 22.12 | 23.01 | 23.01 | 1,771,200 |
|
Jul 31, 2026
|
23.70 | 23.70 | 22.48 | 22.76 | 22.76 | 658,100 |
|
Jul 30, 2026
|
23.00 | 23.23 | 22.75 | 23.08 | 23.08 | 595,400 |
|
Jul 29, 2026
|
23.28 | 23.78 | 22.67 | 23.11 | 23.11 | 793,800 |
|
Jul 28, 2026
|
22.65 | 23.72 | 22.32 | 23.22 | 23.22 | 861,700 |
|
Jul 27, 2026
|
22.59 | 23.38 | 22.23 | 22.58 | 22.58 | 850,500 |
|
Jul 24, 2026
|
22.13 | 22.42 | 21.61 | 22.21 | 22.21 | 615,100 |
|
Jul 23, 2026
|
22.32 | 22.66 | 21.83 | 22.01 | 22.01 | 1,300,000 |
|
Jul 22, 2026
|
22.58 | 23.08 | 22.48 | 22.88 | 22.88 | 628,200 |
|
Jul 21, 2026
|
22.31 | 23.05 | 21.93 | 22.78 | 22.78 | 781,400 |
|
Jul 20, 2026
|
22.40 | 22.86 | 22.03 | 22.16 | 22.16 | 673,300 |
|
Jul 17, 2026
|
21.73 | 22.91 | 21.59 | 22.32 | 22.32 | 688,500 |
|
Jul 16, 2026
|
22.60 | 23.44 | 21.60 | 22.20 | 22.20 | 1,098,900 |
|
Jul 15, 2026
|
22.36 | 22.97 | 21.92 | 22.92 | 22.92 | 1,899,200 |
|
Jul 14, 2026
|
22.81 | 23.04 | 22.35 | 22.59 | 22.59 | 1,960,800 |
|
Jul 13, 2026
|
23.12 | 23.12 | 22.19 | 22.80 | 22.80 | 986,500 |
|
Jul 10, 2026
|
24.17 | 24.23 | 22.27 | 23.35 | 23.35 | 1,104,900 |
|
Jul 9, 2026
|
23.98 | 24.83 | 23.86 | 24.17 | 24.17 | 1,207,100 |
|
Jul 8, 2026
|
24.17 | 24.87 | 23.66 | 24.01 | 24.01 | 2,192,000 |
|
Jul 7, 2026
|
24.00 | 25.00 | 23.14 | 24.39 | 24.39 | 1,561,500 |
|
Jul 6, 2026
|
23.50 | 24.30 | 22.88 | 23.90 | 23.90 | 1,783,900 |
|
Jul 2, 2026
|
21.60 | 23.67 | 21.26 | 23.61 | 23.61 | 1,869,100 |
|
Jul 1, 2026
|
20.65 | 21.86 | 20.65 | 21.49 | 21.49 | 2,030,100 |
|
Jun 30, 2026
|
21.09 | 21.47 | 20.83 | 21.19 | 21.19 | 1,513,500 |
|
Jun 29, 2026
|
20.15 | 21.10 | 19.65 | 21.04 | 21.04 | 1,598,600 |
|
Jun 26, 2026
|
19.45 | 20.44 | 19.35 | 19.96 | 19.96 | 4,334,400 |
|
Jun 25, 2026
|
19.73 | 21.08 | 19.27 | 19.40 | 19.40 | 3,578,600 |
|
Jun 24, 2026
|
19.53 | 19.88 | 19.30 | 19.75 | 19.75 | 1,531,500 |
|
Jun 23, 2026
|
19.02 | 19.56 | 19.00 | 19.33 | 19.33 | 2,175,000 |
|
Jun 22, 2026
|
19.02 | 19.67 | 19.02 | 19.18 | 19.18 | 1,232,600 |
|
Jun 18, 2026
|
18.79 | 19.15 | 18.04 | 18.74 | 18.74 | 3,318,500 |
|
Jun 17, 2026
|
18.11 | 18.63 | 17.95 | 18.53 | 18.53 | 1,419,700 |
|
Jun 16, 2026
|
18.03 | 18.28 | 17.83 | 17.91 | 17.91 | 877,500 |
|
Jun 15, 2026
|
18.63 | 18.73 | 17.95 | 18.07 | 18.07 | 905,100 |
|
Jun 12, 2026
|
18.36 | 19.05 | 18.23 | 18.38 | 18.38 | 2,066,400 |
|
Jun 11, 2026
|
18.08 | 18.44 | 18.00 | 18.36 | 18.36 | 2,002,600 |
|
Jun 10, 2026
|
18.37 | 18.97 | 18.06 | 18.16 | 18.16 | 1,140,800 |
|
Jun 9, 2026
|
18.93 | 19.19 | 18.13 | 18.39 | 18.39 | 1,077,300 |
|
Jun 8, 2026
|
18.93 | 19.04 | 18.33 | 18.61 | 18.61 | 1,094,600 |
|
Jun 5, 2026
|
19.56 | 19.80 | 18.56 | 18.58 | 18.58 | 895,700 |
|
Jun 4, 2026
|
19.89 | 20.23 | 19.55 | 19.68 | 19.68 | 878,400 |
|
Jun 3, 2026
|
19.30 | 19.84 | 18.89 | 19.81 | 19.81 | 1,247,300 |
|
Jun 2, 2026
|
20.36 | 20.67 | 19.19 | 19.34 | 19.34 | 2,835,400 |
|
Jun 1, 2026
|
21.25 | 21.69 | 20.10 | 20.78 | 20.78 | 1,524,400 |
|
May 29, 2026
|
22.51 | 22.83 | 21.79 | 21.83 | 21.83 | 1,727,600 |
|
May 28, 2026
|
22.38 | 22.68 | 22.03 | 22.54 | 22.54 | 501,300 |
|
May 27, 2026
|
21.97 | 22.61 | 21.79 | 22.11 | 22.11 | 879,500 |
|
May 26, 2026
|
21.61 | 22.41 | 20.91 | 21.91 | 21.91 | 1,094,600 |
|
May 22, 2026
|
22.98 | 23.09 | 21.58 | 21.66 | 21.66 | 1,027,300 |
|
May 21, 2026
|
21.12 | 23.29 | 20.97 | 22.96 | 22.96 | 1,586,500 |
|
May 20, 2026
|
19.94 | 21.67 | 19.85 | 21.53 | 21.53 | 1,958,100 |
|
May 19, 2026
|
19.85 | 20.02 | 19.45 | 19.66 | 19.66 | 765,500 |
|
May 18, 2026
|
21.00 | 21.15 | 19.82 | 19.90 | 19.90 | 1,327,400 |
|
May 15, 2026
|
21.56 | 21.62 | 20.61 | 20.88 | 20.88 | 1,309,600 |
|
May 14, 2026
|
22.21 | 22.53 | 21.60 | 22.02 | 22.02 | 603,800 |
|
May 13, 2026
|
23.39 | 23.39 | 21.85 | 22.20 | 22.20 | 1,030,500 |
|
May 12, 2026
|
23.00 | 23.10 | 22.33 | 22.69 | 22.69 | 1,320,600 |
|
May 11, 2026
|
22.51 | 23.99 | 22.50 | 23.00 | 23.00 | 1,277,800 |
|
May 8, 2026
|
22.19 | 22.70 | 22.05 | 22.44 | 22.44 | 625,700 |
|
May 7, 2026
|
23.29 | 23.30 | 21.81 | 22.19 | 22.19 | 609,100 |
|
May 6, 2026
|
23.32 | 23.67 | 22.85 | 23.27 | 23.27 | 786,900 |
|
May 5, 2026
|
23.49 | 24.01 | 22.46 | 23.11 | 23.11 | 639,000 |
|
May 4, 2026
|
22.42 | 23.76 | 22.38 | 23.33 | 23.33 | 603,600 |
|
May 1, 2026
|
23.02 | 23.36 | 22.16 | 22.73 | 22.73 | 986,100 |
|
Apr 30, 2026
|
22.96 | 23.58 | 22.66 | 22.94 | 22.94 | 1,408,500 |
|
Apr 29, 2026
|
23.31 | 23.45 | 22.64 | 22.95 | 22.95 | 812,100 |
|
Apr 28, 2026
|
23.45 | 23.84 | 23.12 | 23.71 | 23.71 | 691,700 |
|
Apr 27, 2026
|
23.42 | 24.65 | 23.42 | 23.49 | 23.49 | 1,110,200 |
|
Apr 24, 2026
|
22.86 | 23.79 | 22.54 | 23.56 | 23.56 | 590,200 |
|
Apr 23, 2026
|
23.67 | 23.94 | 22.91 | 22.99 | 22.99 | 559,100 |
|
Apr 22, 2026
|
24.00 | 24.30 | 23.51 | 23.78 | 23.78 | 669,700 |
|
Apr 21, 2026
|
24.32 | 24.45 | 23.70 | 23.85 | 23.85 | 530,400 |
|
Apr 20, 2026
|
24.47 | 24.90 | 24.13 | 24.25 | 24.25 | 985,300 |
|
Apr 17, 2026
|
23.85 | 24.81 | 23.53 | 24.63 | 24.63 | 1,022,400 |
|
Apr 16, 2026
|
23.32 | 23.48 | 22.86 | 23.26 | 23.26 | 784,200 |
|
Apr 15, 2026
|
23.08 | 23.45 | 22.50 | 23.39 | 23.39 | 648,900 |
|
Apr 14, 2026
|
22.76 | 23.68 | 22.58 | 22.90 | 22.90 | 1,290,800 |
|
Apr 13, 2026
|
21.55 | 23.02 | 21.55 | 22.62 | 22.62 | 1,070,700 |
|
Apr 10, 2026
|
22.56 | 22.61 | 21.54 | 21.67 | 21.67 | 1,138,900 |
|
Apr 9, 2026
|
21.42 | 22.70 | 21.42 | 22.46 | 22.46 | 888,000 |
|
Apr 8, 2026
|
22.49 | 22.60 | 21.41 | 21.70 | 21.70 | 1,339,400 |
|
Apr 7, 2026
|
21.13 | 21.90 | 20.78 | 21.58 | 21.58 | 1,486,200 |
|
Apr 6, 2026
|
21.63 | 22.40 | 21.46 | 21.48 | 21.48 | 731,800 |
|
Apr 2, 2026
|
21.64 | 22.62 | 21.41 | 21.84 | 21.84 | 1,602,400 |
|
Apr 1, 2026
|
22.22 | 23.14 | 22.22 | 22.45 | 22.45 | 1,149,100 |
|
Mar 31, 2026
|
20.37 | 22.22 | 20.37 | 21.87 | 21.87 | 4,211,400 |
|
Mar 30, 2026
|
19.61 | 19.89 | 19.16 | 19.30 | 19.30 | 1,065,500 |
|
Mar 27, 2026
|
20.26 | 20.46 | 19.32 | 19.61 | 19.61 | 1,189,200 |
|
Mar 26, 2026
|
20.06 | 21.08 | 20.06 | 20.41 | 20.41 | 1,305,800 |
|
Mar 25, 2026
|
20.58 | 21.46 | 20.28 | 20.30 | 20.30 | 1,443,900 |
|
Mar 24, 2026
|
20.42 | 21.17 | 19.91 | 20.21 | 20.21 | 1,304,000 |
|
Mar 23, 2026
|
20.62 | 21.00 | 20.15 | 20.75 | 20.75 | 1,220,600 |
|
Mar 20, 2026
|
20.81 | 21.26 | 20.01 | 20.01 | 20.01 | 5,731,000 |
|
Mar 19, 2026
|
20.47 | 20.98 | 20.02 | 20.83 | 20.83 | 1,150,600 |
|
Mar 18, 2026
|
20.58 | 21.03 | 20.40 | 20.62 | 20.62 | 989,200 |
|
Mar 17, 2026
|
20.29 | 20.84 | 19.95 | 20.71 | 20.71 | 1,082,300 |
|
Mar 16, 2026
|
20.78 | 21.20 | 20.30 | 20.36 | 20.36 | 1,011,400 |
|
Mar 13, 2026
|
21.23 | 21.40 | 19.81 | 20.36 | 20.36 | 983,600 |
|
Mar 12, 2026
|
21.29 | 21.29 | 20.12 | 20.99 | 20.99 | 1,062,000 |
|
Mar 11, 2026
|
21.30 | 21.69 | 20.93 | 21.40 | 21.40 | 664,300 |
|
Mar 10, 2026
|
21.33 | 22.16 | 21.17 | 21.86 | 21.86 | 1,029,100 |
|
Mar 9, 2026
|
20.65 | 21.45 | 19.85 | 21.33 | 21.33 | 975,800 |
|
Mar 6, 2026
|
20.18 | 21.06 | 20.02 | 21.04 | 21.04 | 1,831,500 |
|
Mar 5, 2026
|
22.01 | 22.24 | 20.66 | 20.95 | 20.95 | 2,242,700 |
|
Mar 4, 2026
|
22.00 | 22.81 | 21.62 | 22.52 | 22.52 | 1,192,500 |
|
Mar 3, 2026
|
21.48 | 22.35 | 21.37 | 21.54 | 21.54 | 963,900 |
|
Mar 2, 2026
|
21.21 | 22.73 | 21.20 | 22.21 | 22.21 | 1,363,000 |
|
Feb 27, 2026
|
21.46 | 22.14 | 21.37 | 21.86 | 21.86 | 1,053,000 |
|
Feb 26, 2026
|
22.03 | 22.27 | 21.45 | 21.89 | 21.89 | 639,700 |
|
Feb 25, 2026
|
22.29 | 22.94 | 21.59 | 22.14 | 22.14 | 636,900 |
|
Feb 24, 2026
|
22.12 | 22.69 | 22.08 | 22.12 | 22.12 | 566,400 |
|
Feb 23, 2026
|
21.59 | 22.52 | 21.22 | 21.80 | 21.80 | 1,147,500 |
|
Feb 20, 2026
|
21.94 | 22.16 | 21.32 | 21.50 | 21.50 | 1,080,300 |
|
Feb 19, 2026
|
21.86 | 22.17 | 21.55 | 22.14 | 22.14 | 650,100 |
|
Feb 18, 2026
|
22.49 | 23.10 | 21.93 | 21.99 | 21.99 | 907,800 |
|
Feb 17, 2026
|
22.13 | 23.10 | 21.92 | 22.69 | 22.69 | 708,700 |
|
Feb 13, 2026
|
22.59 | 23.35 | 22.05 | 22.16 | 22.16 | 907,300 |
|
Feb 12, 2026
|
24.20 | 24.25 | 22.25 | 22.44 | 22.44 | 1,243,200 |
|
Feb 11, 2026
|
24.97 | 25.21 | 22.75 | 23.41 | 23.41 | 1,261,000 |
|
Feb 10, 2026
|
24.68 | 25.18 | 24.29 | 24.93 | 24.93 | 975,400 |
|
Feb 9, 2026
|
24.59 | 24.71 | 24.03 | 24.50 | 24.50 | 856,900 |
|
Feb 6, 2026
|
24.61 | 25.76 | 24.32 | 24.88 | 24.88 | 1,138,400 |
|
Feb 5, 2026
|
26.16 | 26.94 | 23.86 | 24.00 | 24.00 | 1,490,100 |
|
Feb 4, 2026
|
27.00 | 27.65 | 25.77 | 26.41 | 26.41 | 1,711,700 |
|
Feb 3, 2026
|
26.37 | 27.23 | 26.37 | 26.97 | 26.97 | 1,989,000 |
|
Feb 2, 2026
|
24.48 | 26.20 | 24.42 | 26.14 | 26.14 | 1,602,000 |
|
Jan 30, 2026
|
24.83 | 25.26 | 23.67 | 24.62 | 24.62 | 1,358,800 |
|
Jan 29, 2026
|
24.69 | 25.61 | 24.28 | 25.07 | 25.07 | 929,600 |
|
Jan 28, 2026
|
25.66 | 25.90 | 24.65 | 24.75 | 24.75 | 1,235,600 |
|
Jan 27, 2026
|
25.45 | 25.97 | 24.91 | 25.70 | 25.70 | 1,017,400 |
|
Jan 26, 2026
|
25.53 | 26.63 | 24.82 | 25.43 | 25.43 | 2,164,700 |
|
Jan 23, 2026
|
25.63 | 26.36 | 24.85 | 25.87 | 25.87 | 2,080,100 |
|
Jan 22, 2026
|
24.84 | 25.85 | 24.50 | 25.82 | 25.82 | 2,862,300 |
|
Jan 21, 2026
|
23.89 | 24.92 | 23.51 | 24.87 | 24.87 | 2,008,800 |
|
Jan 20, 2026
|
21.56 | 24.01 | 21.39 | 23.88 | 23.88 | 2,027,100 |
|
Jan 16, 2026
|
22.86 | 23.35 | 22.24 | 22.41 | 22.41 | 1,956,100 |
|
Jan 15, 2026
|
20.61 | 22.91 | 20.05 | 22.85 | 22.85 | 3,425,400 |
|
Jan 14, 2026
|
20.16 | 21.16 | 20.06 | 20.76 | 20.76 | 2,829,200 |
|
Jan 13, 2026
|
20.42 | 20.44 | 19.67 | 20.14 | 20.14 | 2,665,400 |
|
Jan 12, 2026
|
20.97 | 21.21 | 19.60 | 20.57 | 20.57 | 1,820,300 |
|
Jan 9, 2026
|
20.92 | 22.01 | 20.73 | 21.07 | 21.07 | 2,842,800 |
|
Jan 8, 2026
|
19.55 | 20.80 | 19.42 | 20.45 | 20.45 | 3,161,800 |
|
Jan 7, 2026
|
19.80 | 20.76 | 19.20 | 19.98 | 19.98 | 1,850,500 |
|
Jan 6, 2026
|
19.65 | 19.84 | 19.15 | 19.75 | 19.75 | 1,976,300 |
|
Jan 5, 2026
|
20.83 | 20.85 | 19.33 | 19.71 | 19.71 | 2,107,300 |
|
Jan 2, 2026
|
21.44 | 21.50 | 20.21 | 20.82 | 20.82 | 2,108,800 |
|
Dec 31, 2025
|
21.33 | 21.66 | 21.00 | 21.48 | 21.48 | 1,344,600 |
|
Dec 30, 2025
|
21.44 | 21.86 | 21.12 | 21.18 | 21.18 | 1,088,300 |
|
Dec 29, 2025
|
21.71 | 22.12 | 21.00 | 21.60 | 21.60 | 2,123,200 |
|
Dec 26, 2025
|
22.01 | 22.16 | 21.33 | 21.71 | 21.71 | 1,037,800 |
|
Dec 24, 2025
|
21.70 | 22.53 | 21.56 | 22.33 | 22.33 | 844,200 |
|
Dec 23, 2025
|
21.90 | 22.45 | 21.43 | 21.73 | 21.73 | 4,021,600 |
|
Dec 22, 2025
|
21.96 | 22.39 | 21.23 | 22.03 | 22.03 | 2,511,400 |
|
Dec 19, 2025
|
20.71 | 21.99 | 20.18 | 21.44 | 21.44 | 7,344,300 |
|
Dec 18, 2025
|
20.19 | 20.50 | 19.37 | 19.95 | 19.95 | 3,602,200 |
|
Dec 17, 2025
|
21.60 | 21.93 | 19.77 | 19.78 | 19.78 | 10,767,900 |
|
Dec 16, 2025
|
22.88 | 24.07 | 22.60 | 23.48 | 23.48 | 3,477,200 |
|
Dec 15, 2025
|
22.92 | 25.30 | 21.22 | 22.64 | 22.64 | 12,946,800 |
|
Dec 12, 2025
|
19.67 | 19.82 | 18.81 | 19.57 | 19.57 | 1,424,500 |
|
Dec 11, 2025
|
20.20 | 20.80 | 19.26 | 19.49 | 19.49 | 1,120,100 |
|
Dec 10, 2025
|
19.10 | 20.44 | 18.87 | 20.30 | 20.30 | 1,005,800 |
|
Dec 9, 2025
|
19.58 | 19.91 | 19.03 | 19.06 | 19.06 | 683,700 |
|
Dec 8, 2025
|
20.13 | 20.39 | 19.29 | 19.64 | 19.64 | 932,700 |
|
Dec 5, 2025
|
20.08 | 20.46 | 19.69 | 19.76 | 19.76 | 782,400 |
|
Dec 4, 2025
|
19.07 | 20.40 | 18.91 | 20.09 | 20.09 | 1,533,000 |
|
Dec 3, 2025
|
17.40 | 19.66 | 17.00 | 19.37 | 19.37 | 2,113,300 |
|
Dec 2, 2025
|
18.44 | 18.57 | 16.81 | 17.09 | 17.09 | 1,155,500 |
|
Dec 1, 2025
|
18.51 | 18.61 | 17.84 | 18.32 | 18.32 | 808,300 |
|
Nov 28, 2025
|
18.75 | 18.96 | 18.23 | 18.42 | 18.42 | 328,600 |
|
Nov 26, 2025
|
18.29 | 18.76 | 18.00 | 18.63 | 18.63 | 1,010,700 |
|
Nov 25, 2025
|
18.86 | 19.13 | 17.96 | 18.30 | 18.30 | 843,000 |
|
Nov 24, 2025
|
18.67 | 19.16 | 18.34 | 18.65 | 18.65 | 1,052,700 |
|
Nov 21, 2025
|
17.46 | 19.01 | 17.30 | 18.53 | 18.53 | 1,430,300 |
|
Nov 20, 2025
|
18.00 | 18.94 | 17.50 | 17.51 | 17.51 | 850,200 |
|
Nov 19, 2025
|
18.00 | 18.41 | 17.62 | 17.69 | 17.69 | 1,450,800 |
|
Nov 18, 2025
|
18.04 | 18.28 | 17.47 | 17.86 | 17.86 | 997,300 |
|
Nov 17, 2025
|
17.71 | 18.79 | 17.35 | 18.13 | 18.13 | 1,680,600 |
|
Nov 14, 2025
|
16.11 | 18.45 | 16.11 | 17.14 | 17.14 | 2,006,400 |
|
Nov 13, 2025
|
17.55 | 17.55 | 16.51 | 16.51 | 16.51 | 1,914,000 |
|
Nov 12, 2025
|
17.48 | 17.94 | 17.06 | 17.43 | 17.43 | 1,547,700 |
|
Nov 11, 2025
|
16.38 | 17.72 | 16.12 | 17.52 | 17.52 | 2,025,500 |
|
Nov 10, 2025
|
15.46 | 16.47 | 15.46 | 16.44 | 16.44 | 1,394,500 |
|
Nov 7, 2025
|
15.45 | 15.80 | 14.64 | 15.24 | 15.24 | 1,665,400 |
