NasdaqGS - Nasdaq Real Time Price
USD
Ironwood Pharmaceuticals, Inc. (IRWD)
3.5000
-0.1200
(-3.31%)
At close: October 30 at 4:00:01 PM EDT
3.5100
+0.0100
(+0.29%)
After hours: October 30 at 6:48:39 PM EDT
Trade IRWD 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
|
3.5900 | 3.6400 | 3.4500 | 3.5000 | 3.5000 | 1,467,600 |
|
Oct 29, 2026
|
3.6500 | 3.7000 | 3.5800 | 3.6200 | 3.6200 | 1,367,700 |
|
Oct 28, 2026
|
3.4600 | 3.6300 | 3.4600 | 3.6100 | 3.6100 | 1,411,300 |
|
Oct 27, 2026
|
3.5200 | 3.5500 | 3.4500 | 3.5100 | 3.5100 | 1,655,200 |
|
Oct 26, 2026
|
3.4900 | 3.5400 | 3.4500 | 3.5000 | 3.5000 | 1,131,300 |
|
Oct 23, 2026
|
3.5200 | 3.5400 | 3.3800 | 3.4600 | 3.4600 | 1,261,200 |
|
Oct 22, 2026
|
3.5000 | 3.6100 | 3.4900 | 3.5700 | 3.5700 | 1,041,100 |
|
Oct 21, 2026
|
3.6800 | 3.6900 | 3.5200 | 3.5500 | 3.5500 | 1,518,700 |
|
Oct 20, 2026
|
3.5700 | 3.7100 | 3.5300 | 3.6300 | 3.6300 | 1,640,300 |
|
Oct 19, 2026
|
3.5300 | 3.5900 | 3.4800 | 3.5600 | 3.5600 | 1,679,000 |
|
Oct 16, 2026
|
3.7300 | 3.7300 | 3.4800 | 3.5000 | 3.5000 | 2,530,700 |
|
Oct 15, 2026
|
3.6300 | 3.8700 | 3.6300 | 3.7700 | 3.7700 | 2,044,800 |
|
Oct 14, 2026
|
3.5500 | 3.6300 | 3.5100 | 3.6000 | 3.6000 | 1,223,300 |
|
Oct 13, 2026
|
3.7400 | 3.7800 | 3.5500 | 3.5900 | 3.5900 | 2,105,700 |
|
Oct 12, 2026
|
3.8200 | 3.8500 | 3.7400 | 3.7600 | 3.7600 | 1,035,800 |
|
Oct 9, 2026
|
3.8800 | 3.9500 | 3.8100 | 3.8200 | 3.8200 | 1,721,500 |
|
Oct 8, 2026
|
3.7000 | 3.9700 | 3.6700 | 3.8700 | 3.8700 | 2,403,700 |
|
Oct 7, 2026
|
3.5800 | 3.8700 | 3.5400 | 3.7500 | 3.7500 | 2,050,000 |
|
Oct 6, 2026
|
3.6400 | 3.6800 | 3.6000 | 3.6300 | 3.6300 | 1,866,700 |
|
Oct 5, 2026
|
3.5900 | 3.6700 | 3.5500 | 3.6500 | 3.6500 | 2,225,800 |
|
Oct 2, 2026
|
3.7400 | 3.8000 | 3.5800 | 3.6400 | 3.6400 | 2,698,700 |
|
Oct 1, 2026
|
3.9500 | 3.9700 | 3.7400 | 3.7600 | 3.7600 | 2,633,700 |
|
Sep 30, 2026
|
4.1600 | 4.1700 | 3.9600 | 3.9700 | 3.9700 | 1,661,200 |
|
Sep 29, 2026
|
4.1200 | 4.1700 | 4.0800 | 4.1600 | 4.1600 | 1,233,100 |
|
Sep 28, 2026
|
4.0900 | 4.1700 | 4.0400 | 4.1200 | 4.1200 | 1,962,600 |
|
Sep 25, 2026
|
4.2200 | 4.2500 | 4.1000 | 4.1300 | 4.1300 | 1,319,700 |
|
Sep 24, 2026
|
4.2300 | 4.2600 | 4.0500 | 4.1900 | 4.1900 | 1,744,000 |
|
Sep 23, 2026
|
4.5000 | 4.5400 | 4.2500 | 4.2700 | 4.2700 | 1,657,600 |
|
Sep 22, 2026
|
4.4600 | 4.5900 | 4.4000 | 4.5300 | 4.5300 | 3,427,100 |
|
Sep 21, 2026
|
4.3900 | 4.6000 | 4.3000 | 4.4100 | 4.4100 | 2,414,900 |
|
Sep 18, 2026
|
4.2000 | 4.3900 | 4.1700 | 4.3600 | 4.3600 | 7,690,200 |
|
Sep 17, 2026
|
4.2700 | 4.4800 | 4.2000 | 4.2300 | 4.2300 | 3,486,900 |
|
Sep 16, 2026
|
4.0700 | 4.2400 | 4.0600 | 4.1700 | 4.1700 | 1,312,200 |
|
Sep 15, 2026
|
4.1800 | 4.1800 | 4.0500 | 4.0600 | 4.0600 | 1,124,600 |
|
Sep 14, 2026
|
4.1000 | 4.1900 | 4.0800 | 4.1700 | 4.1700 | 1,252,500 |
|
Sep 11, 2026
|
4.0300 | 4.1100 | 3.9400 | 4.0800 | 4.0800 | 1,249,600 |
|
Sep 10, 2026
|
4.0300 | 4.0500 | 3.9400 | 3.9700 | 3.9700 | 1,174,200 |
|
Sep 9, 2026
|
4.1400 | 4.1600 | 4.0400 | 4.0700 | 4.0700 | 1,477,200 |
|
Sep 8, 2026
|
4.2500 | 4.2700 | 4.0800 | 4.1700 | 4.1700 | 2,275,600 |
|
Sep 4, 2026
|
4.2600 | 4.3300 | 4.2200 | 4.2600 | 4.2600 | 829,300 |
|
Sep 3, 2026
|
4.4500 | 4.4800 | 4.2800 | 4.2900 | 4.2900 | 1,132,500 |
|
Sep 2, 2026
|
4.3100 | 4.4800 | 4.2600 | 4.4100 | 4.4100 | 2,430,500 |
|
Sep 1, 2026
|
4.1900 | 4.3200 | 4.1800 | 4.2700 | 4.2700 | 1,449,800 |
|
Aug 31, 2026
|
4.1300 | 4.2600 | 4.0200 | 4.2500 | 4.2500 | 1,668,300 |
|
Aug 28, 2026
|
4.2000 | 4.2100 | 4.0800 | 4.1300 | 4.1300 | 1,518,200 |
|
Aug 27, 2026
|
4.2400 | 4.3000 | 4.1500 | 4.2400 | 4.2400 | 961,200 |
|
Aug 26, 2026
|
4.3800 | 4.3800 | 4.2400 | 4.2900 | 4.2900 | 1,029,300 |
|
Aug 25, 2026
|
4.1600 | 4.4300 | 4.1300 | 4.3900 | 4.3900 | 1,848,200 |
|
Aug 24, 2026
|
4.2600 | 4.2800 | 4.1200 | 4.1300 | 4.1300 | 1,384,200 |
|
Aug 21, 2026
|
4.2200 | 4.3000 | 4.1900 | 4.2900 | 4.2900 | 2,272,200 |
|
Aug 20, 2026
|
4.2600 | 4.2900 | 4.0500 | 4.1400 | 4.1400 | 1,471,000 |
|
Aug 19, 2026
|
4.4800 | 4.4900 | 4.3100 | 4.3600 | 4.3600 | 1,478,100 |
|
Aug 18, 2026
|
4.3500 | 4.4000 | 4.2600 | 4.3100 | 4.3100 | 1,411,500 |
|
Aug 17, 2026
|
4.3100 | 4.4100 | 4.2300 | 4.3600 | 4.3600 | 1,377,000 |
|
Aug 14, 2026
|
4.0300 | 4.3500 | 3.9600 | 4.3100 | 4.3100 | 2,334,000 |
|
Aug 13, 2026
|
4.4100 | 4.4100 | 4.0500 | 4.0800 | 4.0800 | 2,084,200 |
|
Aug 12, 2026
|
4.3200 | 4.5100 | 4.2600 | 4.3200 | 4.3200 | 2,720,900 |
|
Aug 11, 2026
|
4.0800 | 4.3200 | 4.0600 | 4.3000 | 4.3000 | 1,929,800 |
|
Aug 10, 2026
|
4.1700 | 4.2800 | 4.0400 | 4.0500 | 4.0500 | 2,184,400 |
|
Aug 7, 2026
|
4.3000 | 4.4000 | 4.2100 | 4.3200 | 4.3200 | 1,843,100 |
|
Aug 6, 2026
|
4.1600 | 4.3800 | 3.9200 | 4.2600 | 4.2600 | 3,362,000 |
|
Aug 5, 2026
|
4.3400 | 4.4300 | 4.1300 | 4.1500 | 4.1500 | 2,209,900 |
|
Aug 4, 2026
|
4.5300 | 4.5700 | 4.2800 | 4.3100 | 4.3100 | 5,768,300 |
|
Aug 3, 2026
|
4.3300 | 4.5900 | 4.2800 | 4.4200 | 4.4200 | 3,818,200 |
|
Jul 31, 2026
|
3.9300 | 4.2800 | 3.8700 | 4.2300 | 4.2300 | 3,583,400 |
|
Jul 30, 2026
|
3.6000 | 3.7600 | 3.5500 | 3.7300 | 3.7300 | 1,298,600 |
|
Jul 29, 2026
|
3.8000 | 3.9600 | 3.5500 | 3.5600 | 3.5600 | 1,252,800 |
|
Jul 28, 2026
|
3.9000 | 3.9700 | 3.7600 | 3.8000 | 3.8000 | 1,821,200 |
|
Jul 27, 2026
|
3.7100 | 3.9900 | 3.6900 | 3.9100 | 3.9100 | 1,930,700 |
|
Jul 24, 2026
|
3.7900 | 3.8400 | 3.7000 | 3.7100 | 3.7100 | 1,108,900 |
|
Jul 23, 2026
|
3.7700 | 3.8400 | 3.7600 | 3.7900 | 3.7900 | 1,074,900 |
|
Jul 22, 2026
|
3.8900 | 3.9300 | 3.8500 | 3.8800 | 3.8800 | 1,052,700 |
|
Jul 21, 2026
|
3.8700 | 3.9200 | 3.8100 | 3.9100 | 3.9100 | 1,164,200 |
|
Jul 20, 2026
|
3.9200 | 4.0200 | 3.8400 | 3.8500 | 3.8500 | 1,801,200 |
|
Jul 17, 2026
|
3.8300 | 4.0100 | 3.8000 | 3.8600 | 3.8600 | 1,804,000 |
|
Jul 16, 2026
|
3.9300 | 3.9400 | 3.8100 | 3.8700 | 3.8700 | 2,014,300 |
|
Jul 15, 2026
|
4.0400 | 4.1400 | 3.9900 | 4.0000 | 4.0000 | 1,366,500 |
|
Jul 14, 2026
|
4.1800 | 4.2300 | 3.9400 | 3.9800 | 3.9800 | 2,118,800 |
|
Jul 13, 2026
|
4.3800 | 4.3900 | 4.1400 | 4.2100 | 4.2100 | 2,268,700 |
|
Jul 10, 2026
|
4.6200 | 4.6500 | 4.3700 | 4.4700 | 4.4700 | 2,775,800 |
|
Jul 9, 2026
|
4.6900 | 4.7800 | 4.5500 | 4.6700 | 4.6700 | 3,141,600 |
|
Jul 8, 2026
|
4.6800 | 4.8800 | 4.5900 | 4.7700 | 4.7700 | 4,987,300 |
|
Jul 7, 2026
|
4.4800 | 4.6700 | 4.4100 | 4.4700 | 4.4700 | 3,479,100 |
|
Jul 6, 2026
|
4.3300 | 4.4700 | 4.2700 | 4.3800 | 4.3800 | 3,001,600 |
|
Jul 2, 2026
|
4.1700 | 4.3900 | 4.1600 | 4.3300 | 4.3300 | 2,650,100 |
|
Jul 1, 2026
|
4.1400 | 4.2900 | 4.0600 | 4.1200 | 4.1200 | 1,652,800 |
|
Jun 30, 2026
|
4.2500 | 4.3200 | 4.1200 | 4.2100 | 4.2100 | 2,586,100 |
|
Jun 29, 2026
|
4.0800 | 4.3600 | 3.9900 | 4.3000 | 4.3000 | 3,501,900 |
|
Jun 26, 2026
|
3.7900 | 4.1700 | 3.7900 | 4.1300 | 4.1300 | 7,108,500 |
|
Jun 25, 2026
|
3.9500 | 3.9800 | 3.8000 | 3.8400 | 3.8400 | 1,659,100 |
|
Jun 24, 2026
|
3.8000 | 4.0100 | 3.8000 | 3.9100 | 3.9100 | 1,764,500 |
|
Jun 23, 2026
|
3.7700 | 3.9200 | 3.7600 | 3.8600 | 3.8600 | 1,445,000 |
|
Jun 22, 2026
|
3.6000 | 3.9100 | 3.5700 | 3.8200 | 3.8200 | 2,523,900 |
|
Jun 18, 2026
|
3.5900 | 3.6500 | 3.4900 | 3.5400 | 3.5400 | 4,942,500 |
|
Jun 17, 2026
|
3.6600 | 3.7200 | 3.5100 | 3.5200 | 3.5200 | 1,629,200 |
|
Jun 16, 2026
|
3.7500 | 3.7900 | 3.6600 | 3.6600 | 3.6600 | 1,825,400 |
|
Jun 15, 2026
|
3.7700 | 3.7700 | 3.6400 | 3.6900 | 3.6900 | 2,004,900 |
|
Jun 12, 2026
|
3.6500 | 3.7000 | 3.5800 | 3.6500 | 3.6500 | 1,868,700 |
|
Jun 11, 2026
|
3.3700 | 3.7800 | 3.3300 | 3.6300 | 3.6300 | 2,781,400 |
|
Jun 10, 2026
|
3.2000 | 3.4100 | 3.2000 | 3.3500 | 3.3500 | 1,873,900 |
|
Jun 9, 2026
|
3.2700 | 3.3900 | 3.1500 | 3.2200 | 3.2200 | 2,029,500 |
|
Jun 8, 2026
|
3.4900 | 3.4900 | 3.2500 | 3.2900 | 3.2900 | 1,502,100 |
|
Jun 5, 2026
|
3.3700 | 3.4700 | 3.3100 | 3.3100 | 3.3100 | 1,334,400 |
|
Jun 4, 2026
|
3.2500 | 3.4600 | 3.2500 | 3.4000 | 3.4000 | 1,876,500 |
|
Jun 3, 2026
|
3.3000 | 3.3000 | 3.1900 | 3.2400 | 3.2400 | 2,685,900 |
|
Jun 2, 2026
|
3.4500 | 3.4500 | 3.2500 | 3.2800 | 3.2800 | 1,900,500 |
|
Jun 1, 2026
|
3.5200 | 3.5700 | 3.4500 | 3.4600 | 3.4600 | 1,699,500 |
|
May 29, 2026
|
3.6300 | 3.6700 | 3.5000 | 3.5700 | 3.5700 | 2,034,700 |
|
May 28, 2026
|
3.6400 | 3.7200 | 3.5500 | 3.6000 | 3.6000 | 1,882,100 |
|
May 27, 2026
|
3.8800 | 4.0300 | 3.6900 | 3.7100 | 3.7100 | 2,944,000 |
|
May 26, 2026
|
3.9200 | 4.0000 | 3.8300 | 3.9000 | 3.9000 | 2,783,900 |
|
May 22, 2026
|
3.8600 | 3.9300 | 3.8000 | 3.9200 | 3.9200 | 1,936,100 |
|
May 21, 2026
|
3.8100 | 3.8700 | 3.7100 | 3.8500 | 3.8500 | 2,077,100 |
|
May 20, 2026
|
3.7200 | 3.9400 | 3.6700 | 3.9200 | 3.9200 | 3,232,500 |
|
May 19, 2026
|
3.5300 | 3.7200 | 3.4200 | 3.6700 | 3.6700 | 3,435,200 |
|
May 18, 2026
|
3.5500 | 3.6100 | 3.4200 | 3.5000 | 3.5000 | 2,443,700 |
|
May 15, 2026
|
3.5800 | 3.5900 | 3.4700 | 3.5800 | 3.5800 | 2,175,000 |
|
May 14, 2026
|
3.6500 | 3.7700 | 3.5400 | 3.6700 | 3.6700 | 2,425,100 |
|
May 13, 2026
|
4.0500 | 4.0500 | 3.5700 | 3.6800 | 3.6800 | 4,412,300 |
|
May 12, 2026
|
4.0800 | 4.1200 | 3.9300 | 4.0900 | 4.0900 | 1,863,800 |
|
May 11, 2026
|
4.2500 | 4.3600 | 4.0800 | 4.1700 | 4.1700 | 2,267,600 |
|
May 8, 2026
|
4.2600 | 4.3800 | 4.0100 | 4.2200 | 4.2200 | 2,552,800 |
|
May 7, 2026
|
4.6800 | 4.8000 | 3.9500 | 4.1700 | 4.1700 | 4,964,800 |
|
May 6, 2026
|
4.7800 | 4.8800 | 4.6100 | 4.8300 | 4.8300 | 3,764,600 |
|
May 5, 2026
|
4.6400 | 4.7300 | 4.5600 | 4.6700 | 4.6700 | 4,452,800 |
|
May 4, 2026
|
4.3500 | 4.6400 | 4.3000 | 4.5900 | 4.5900 | 2,739,700 |
|
May 1, 2026
|
4.1400 | 4.4800 | 4.0800 | 4.4400 | 4.4400 | 1,738,100 |
|
Apr 30, 2026
|
4.1800 | 4.3000 | 4.1000 | 4.1300 | 4.1300 | 1,135,200 |
|
Apr 29, 2026
|
4.2100 | 4.4900 | 4.1100 | 4.1500 | 4.1500 | 2,089,200 |
|
Apr 28, 2026
|
4.0100 | 4.3500 | 3.9700 | 4.2000 | 4.2000 | 1,894,200 |
|
Apr 27, 2026
|
3.9200 | 4.0700 | 3.9200 | 4.0400 | 4.0400 | 1,918,600 |
|
Apr 24, 2026
|
3.7900 | 3.9300 | 3.7200 | 3.9300 | 3.9300 | 1,323,800 |
|
Apr 23, 2026
|
4.1600 | 4.1800 | 3.7700 | 3.7900 | 3.7900 | 1,833,700 |
|
Apr 22, 2026
|
4.1000 | 4.2300 | 4.0900 | 4.1800 | 4.1800 | 1,199,900 |
|
Apr 21, 2026
|
4.4100 | 4.4200 | 4.0600 | 4.0700 | 4.0700 | 1,912,900 |
|
Apr 20, 2026
|
4.3800 | 4.4500 | 4.3600 | 4.4200 | 4.4200 | 1,090,700 |
|
Apr 17, 2026
|
4.4500 | 4.5000 | 4.3700 | 4.4300 | 4.4300 | 1,957,600 |
|
Apr 16, 2026
|
4.4300 | 4.4500 | 4.2400 | 4.3300 | 4.3300 | 1,853,600 |
|
Apr 15, 2026
|
4.2000 | 4.4800 | 4.1300 | 4.3700 | 4.3700 | 2,725,300 |
|
Apr 14, 2026
|
3.9600 | 4.3100 | 3.9500 | 4.0400 | 4.0400 | 3,613,700 |
|
Apr 13, 2026
|
3.5800 | 3.6800 | 3.5300 | 3.6500 | 3.6500 | 906,000 |
|
Apr 10, 2026
|
3.6000 | 3.6500 | 3.5100 | 3.6300 | 3.6300 | 1,223,000 |
|
Apr 9, 2026
|
3.5000 | 3.6200 | 3.4100 | 3.6000 | 3.6000 | 1,050,900 |
|
Apr 8, 2026
|
3.5400 | 3.6000 | 3.4600 | 3.5100 | 3.5100 | 1,540,100 |
|
Apr 7, 2026
|
3.4900 | 3.5000 | 3.3400 | 3.4600 | 3.4600 | 1,090,500 |
|
Apr 6, 2026
|
3.5100 | 3.6500 | 3.4900 | 3.5300 | 3.5300 | 1,278,600 |
|
Apr 2, 2026
|
3.7600 | 3.7700 | 3.5200 | 3.5400 | 3.5400 | 1,888,800 |
|
Apr 1, 2026
|
3.5900 | 3.9300 | 3.5600 | 3.9000 | 3.9000 | 2,677,000 |
|
Mar 31, 2026
|
3.2700 | 3.6000 | 3.2700 | 3.5100 | 3.5100 | 3,159,200 |
|
Mar 30, 2026
|
3.0600 | 3.3400 | 3.0500 | 3.2300 | 3.2300 | 1,916,200 |
|
Mar 27, 2026
|
3.1000 | 3.2000 | 3.0300 | 3.0600 | 3.0600 | 1,350,600 |
|
Mar 26, 2026
|
3.1300 | 3.2600 | 3.1300 | 3.1500 | 3.1500 | 1,146,000 |
|
Mar 25, 2026
|
3.0900 | 3.2600 | 3.0900 | 3.1900 | 3.1900 | 1,118,700 |
|
Mar 24, 2026
|
3.2600 | 3.2600 | 3.0400 | 3.0400 | 3.0400 | 1,689,500 |
|
Mar 23, 2026
|
3.1800 | 3.4000 | 3.1800 | 3.2900 | 3.2900 | 2,856,600 |
|
Mar 20, 2026
|
3.2000 | 3.2500 | 3.0200 | 3.0400 | 3.0400 | 14,227,600 |
|
Mar 19, 2026
|
3.1400 | 3.2600 | 3.0600 | 3.2300 | 3.2300 | 3,414,700 |
|
Mar 18, 2026
|
3.2200 | 3.3100 | 3.1300 | 3.1700 | 3.1700 | 3,238,100 |
|
Mar 17, 2026
|
3.3700 | 3.5200 | 3.0500 | 3.2500 | 3.2500 | 10,411,600 |
|
Mar 16, 2026
|
3.4400 | 3.5000 | 3.3300 | 3.3700 | 3.3700 | 1,684,000 |
|
Mar 13, 2026
|
3.4000 | 3.5100 | 3.3400 | 3.3700 | 3.3700 | 1,469,000 |
|
Mar 12, 2026
|
3.5700 | 3.6500 | 3.3600 | 3.3800 | 3.3800 | 1,827,500 |
|
Mar 11, 2026
|
3.6900 | 3.8300 | 3.6500 | 3.6800 | 3.6800 | 1,544,300 |
|
Mar 10, 2026
|
3.7000 | 3.9300 | 3.6400 | 3.7000 | 3.7000 | 2,430,300 |
|
Mar 9, 2026
|
3.3900 | 3.6800 | 3.3100 | 3.6500 | 3.6500 | 2,551,500 |
|
Mar 6, 2026
|
3.5200 | 3.6400 | 3.4300 | 3.5000 | 3.5000 | 1,441,800 |
|
Mar 5, 2026
|
3.6800 | 3.8200 | 3.5600 | 3.6200 | 3.6200 | 2,124,700 |
|
Mar 4, 2026
|
3.6700 | 3.8000 | 3.5600 | 3.7400 | 3.7400 | 1,927,900 |
|
Mar 3, 2026
|
3.4500 | 3.6500 | 3.3800 | 3.6400 | 3.6400 | 2,555,000 |
|
Mar 2, 2026
|
3.3200 | 3.6700 | 3.2400 | 3.5700 | 3.5700 | 2,919,200 |
|
Feb 27, 2026
|
3.5500 | 3.5600 | 3.2200 | 3.4200 | 3.4200 | 4,630,500 |
|
Feb 26, 2026
|
3.4900 | 3.7400 | 3.4600 | 3.6600 | 3.6600 | 6,766,300 |
|
Feb 25, 2026
|
3.6000 | 3.6300 | 2.9500 | 3.3600 | 3.3600 | 11,572,800 |
|
Feb 24, 2026
|
3.6900 | 3.7900 | 3.6000 | 3.7900 | 3.7900 | 3,668,000 |
|
Feb 23, 2026
|
3.9300 | 4.0500 | 3.6900 | 3.7500 | 3.7500 | 3,391,200 |
|
Feb 20, 2026
|
4.5500 | 4.5600 | 3.8100 | 3.9600 | 3.9600 | 5,826,700 |
|
Feb 19, 2026
|
4.7500 | 4.7500 | 4.5300 | 4.6100 | 4.6100 | 1,907,300 |
|
Feb 18, 2026
|
4.7000 | 4.8300 | 4.6000 | 4.7800 | 4.7800 | 1,673,200 |
|
Feb 17, 2026
|
4.4800 | 4.8800 | 4.4700 | 4.7800 | 4.7800 | 2,085,300 |
|
Feb 13, 2026
|
4.5200 | 4.6900 | 4.3500 | 4.5000 | 4.5000 | 1,972,800 |
|
Feb 12, 2026
|
4.4400 | 4.6300 | 4.2200 | 4.6100 | 4.6100 | 2,135,000 |
|
Feb 11, 2026
|
4.6400 | 4.6500 | 4.2800 | 4.4400 | 4.4400 | 2,602,600 |
|
Feb 10, 2026
|
4.8400 | 4.8500 | 4.5500 | 4.5900 | 4.5900 | 3,128,400 |
|
Feb 9, 2026
|
4.6200 | 4.9100 | 4.5900 | 4.8400 | 4.8400 | 3,443,300 |
|
Feb 6, 2026
|
4.5200 | 4.7100 | 4.4100 | 4.5600 | 4.5600 | 2,978,800 |
|
Feb 5, 2026
|
4.5200 | 4.6900 | 4.4200 | 4.4500 | 4.4500 | 1,623,800 |
|
Feb 4, 2026
|
4.8000 | 4.8500 | 4.4400 | 4.4900 | 4.4900 | 2,569,000 |
|
Feb 3, 2026
|
5.0000 | 5.1000 | 4.7600 | 4.7900 | 4.7900 | 2,353,000 |
|
Feb 2, 2026
|
4.8700 | 5.1300 | 4.7800 | 4.9400 | 4.9400 | 2,123,200 |
|
Jan 30, 2026
|
4.8100 | 5.0000 | 4.7100 | 4.8900 | 4.8900 | 2,279,200 |
|
Jan 29, 2026
|
4.7800 | 5.0000 | 4.7200 | 4.8600 | 4.8600 | 1,596,100 |
|
Jan 28, 2026
|
5.1300 | 5.1800 | 4.7700 | 4.7900 | 4.7900 | 2,136,400 |
|
Jan 27, 2026
|
5.2100 | 5.3000 | 4.9900 | 5.1400 | 5.1400 | 1,790,300 |
|
Jan 26, 2026
|
5.3000 | 5.3100 | 5.0500 | 5.1800 | 5.1800 | 2,020,900 |
|
Jan 23, 2026
|
5.3600 | 5.4200 | 5.1600 | 5.2300 | 5.2300 | 2,899,500 |
|
Jan 22, 2026
|
5.3100 | 5.5700 | 5.1500 | 5.3900 | 5.3900 | 3,905,500 |
|
Jan 21, 2026
|
4.5800 | 5.3300 | 4.5800 | 5.3100 | 5.3100 | 4,877,400 |
|
Jan 20, 2026
|
4.3500 | 4.6200 | 4.1700 | 4.5800 | 4.5800 | 2,967,300 |
|
Jan 16, 2026
|
4.5200 | 4.8000 | 4.4700 | 4.5000 | 4.5000 | 2,643,000 |
|
Jan 15, 2026
|
4.5000 | 4.5700 | 4.2200 | 4.5200 | 4.5200 | 4,108,400 |
|
Jan 14, 2026
|
4.6300 | 4.7100 | 4.5000 | 4.5400 | 4.5400 | 1,739,400 |
|
Jan 13, 2026
|
4.4700 | 4.7100 | 4.3500 | 4.6400 | 4.6400 | 3,790,900 |
|
Jan 12, 2026
|
4.1100 | 4.5100 | 4.0400 | 4.4700 | 4.4700 | 4,832,400 |
|
Jan 9, 2026
|
4.0000 | 4.1500 | 3.8700 | 4.0600 | 4.0600 | 3,144,900 |
|
Jan 8, 2026
|
4.0400 | 4.1300 | 3.9400 | 3.9800 | 3.9800 | 2,353,900 |
|
Jan 7, 2026
|
4.2900 | 4.2900 | 4.0500 | 4.0800 | 4.0800 | 2,565,100 |
|
Jan 6, 2026
|
4.5500 | 4.6600 | 4.0600 | 4.3000 | 4.3000 | 5,372,400 |
|
Jan 5, 2026
|
4.5200 | 5.0200 | 4.5000 | 4.5900 | 4.5900 | 13,464,900 |
|
Jan 2, 2026
|
4.6000 | 5.7800 | 4.2000 | 4.2700 | 4.2700 | 85,044,300 |
|
Dec 31, 2025
|
3.3300 | 3.3800 | 3.2900 | 3.3700 | 3.3700 | 2,067,500 |
|
Dec 30, 2025
|
3.2200 | 3.3900 | 3.1900 | 3.3300 | 3.3300 | 1,219,500 |
|
Dec 29, 2025
|
3.1500 | 3.2700 | 3.1100 | 3.2100 | 3.2100 | 2,086,500 |
|
Dec 26, 2025
|
3.2400 | 3.2400 | 3.1400 | 3.2000 | 3.2000 | 765,900 |
|
Dec 24, 2025
|
3.2000 | 3.2800 | 3.1200 | 3.2600 | 3.2600 | 584,000 |
|
Dec 23, 2025
|
3.2500 | 3.2500 | 3.1000 | 3.2100 | 3.2100 | 976,500 |
|
Dec 22, 2025
|
3.1100 | 3.3500 | 3.0800 | 3.2300 | 3.2300 | 3,629,400 |
|
Dec 19, 2025
|
3.2600 | 3.3400 | 3.1200 | 3.1300 | 3.1300 | 5,338,000 |
|
Dec 18, 2025
|
3.3900 | 3.4400 | 3.2100 | 3.2600 | 3.2600 | 3,254,700 |
|
Dec 17, 2025
|
3.5400 | 3.6100 | 3.3200 | 3.3700 | 3.3700 | 4,204,900 |
|
Dec 16, 2025
|
3.5500 | 3.6200 | 3.4200 | 3.5400 | 3.5400 | 3,954,800 |
|
Dec 15, 2025
|
3.6000 | 3.8400 | 3.5600 | 3.5900 | 3.5900 | 2,489,400 |
|
Dec 12, 2025
|
3.6800 | 3.6800 | 3.5300 | 3.5800 | 3.5800 | 1,529,000 |
|
Dec 11, 2025
|
3.7000 | 3.8500 | 3.5000 | 3.6800 | 3.6800 | 1,584,000 |
|
Dec 10, 2025
|
3.6100 | 3.8500 | 3.5800 | 3.6900 | 3.6900 | 2,518,000 |
|
Dec 9, 2025
|
3.4700 | 3.6300 | 3.4200 | 3.6100 | 3.6100 | 1,911,400 |
|
Dec 8, 2025
|
3.5600 | 3.5700 | 3.2200 | 3.4700 | 3.4700 | 2,500,600 |
|
Dec 5, 2025
|
3.7300 | 3.8000 | 3.3600 | 3.4800 | 3.4800 | 2,062,000 |
|
Dec 4, 2025
|
3.7200 | 3.7600 | 3.5200 | 3.7300 | 3.7300 | 1,782,400 |
|
Dec 3, 2025
|
3.5200 | 3.7700 | 3.4000 | 3.7300 | 3.7300 | 1,516,300 |
|
Dec 2, 2025
|
3.5200 | 3.5500 | 3.3600 | 3.5000 | 3.5000 | 1,391,900 |
|
Dec 1, 2025
|
3.4800 | 3.7000 | 3.4500 | 3.5000 | 3.5000 | 2,213,200 |
|
Nov 28, 2025
|
3.9200 | 3.9300 | 3.4000 | 3.5000 | 3.5000 | 1,861,700 |
|
Nov 26, 2025
|
3.3300 | 3.9300 | 3.2500 | 3.8600 | 3.8600 | 5,819,000 |
|
Nov 25, 2025
|
3.3300 | 3.3400 | 3.0700 | 3.1300 | 3.1300 | 1,414,200 |
|
Nov 24, 2025
|
3.1800 | 3.4000 | 3.1700 | 3.3200 | 3.3200 | 1,728,900 |
|
Nov 21, 2025
|
3.2000 | 3.2900 | 3.0600 | 3.1600 | 3.1600 | 1,917,600 |
|
Nov 20, 2025
|
3.2900 | 3.4400 | 3.0500 | 3.1700 | 3.1700 | 3,018,900 |
|
Nov 19, 2025
|
3.1100 | 3.3000 | 3.0000 | 3.1800 | 3.1800 | 2,253,000 |
|
Nov 18, 2025
|
3.0900 | 3.2000 | 2.9600 | 3.1100 | 3.1100 | 2,652,500 |
|
Nov 17, 2025
|
3.1200 | 3.4700 | 3.0100 | 3.1300 | 3.1300 | 3,985,600 |
|
Nov 14, 2025
|
3.4100 | 3.4200 | 3.1200 | 3.1400 | 3.1400 | 2,717,900 |
|
Nov 13, 2025
|
3.0500 | 3.5300 | 3.0200 | 3.3700 | 3.3700 | 4,597,800 |
|
Nov 12, 2025
|
2.9800 | 3.2300 | 2.8500 | 3.1100 | 3.1100 | 4,770,100 |
|
Nov 11, 2025
|
2.5000 | 2.9800 | 2.4000 | 2.8900 | 2.8900 | 5,144,500 |
|
Nov 10, 2025
|
2.4400 | 2.9700 | 2.3100 | 2.5300 | 2.5300 | 20,171,800 |
|
Nov 7, 2025
|
2.0600 | 2.0600 | 1.8800 | 1.9200 | 1.9200 | 2,026,300 |
|
Nov 6, 2025
|
2.0500 | 2.0800 | 1.9500 | 2.0500 | 2.0500 | 1,218,600 |
|
Nov 5, 2025
|
1.8800 | 2.2300 | 1.8800 | 2.0600 | 2.0600 | 4,055,400 |
|
Nov 4, 2025
|
1.8100 | 1.8900 | 1.7600 | 1.8700 | 1.8700 | 1,144,700 |
|
Nov 3, 2025
|
1.9600 | 2.1000 | 1.8000 | 1.8600 | 1.8600 | 2,937,900 |
|
Oct 31, 2025
|
1.6500 | 1.9400 | 1.6100 | 1.9200 | 1.9200 | 4,360,900 |
