NasdaqGS - Nasdaq Real Time Price
USD
Seres Therapeutics, Inc. (MCRB)
1.9800
-0.1100
(-5.26%)
At close: November 6 at 4:00:01 PM EST
2.0101
+0.0301
(+1.52%)
After hours: November 6 at 4:06:55 PM EST
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
|
2.1300 | 2.2600 | 1.9600 | 1.9800 | 1.9800 | 82,300 |
|
Nov 5, 2026
|
2.1500 | 2.2000 | 2.0050 | 2.0900 | 2.0900 | 94,600 |
|
Nov 4, 2026
|
1.9940 | 2.1400 | 1.7600 | 2.0900 | 2.0900 | 95,000 |
|
Nov 3, 2026
|
1.9700 | 1.9800 | 1.8500 | 1.9600 | 1.9600 | 53,100 |
|
Nov 2, 2026
|
1.8400 | 2.0000 | 1.8100 | 1.8300 | 1.8300 | 44,100 |
|
Oct 30, 2026
|
1.9200 | 1.9200 | 1.7500 | 1.7700 | 1.7700 | 120,100 |
|
Oct 29, 2026
|
1.9000 | 2.0290 | 1.8100 | 1.9500 | 1.9500 | 78,500 |
|
Oct 28, 2026
|
1.7700 | 1.9300 | 1.6750 | 1.7900 | 1.7900 | 87,500 |
|
Oct 27, 2026
|
2.0000 | 2.0000 | 1.7000 | 1.8000 | 1.8000 | 165,300 |
|
Oct 26, 2026
|
2.1100 | 2.1850 | 1.9800 | 1.9800 | 1.9800 | 53,100 |
|
Oct 23, 2026
|
2.1300 | 2.1700 | 2.0000 | 2.0900 | 2.0900 | 69,700 |
|
Oct 22, 2026
|
2.2900 | 2.3000 | 2.0200 | 2.1300 | 2.1300 | 132,200 |
|
Oct 21, 2026
|
2.3000 | 2.4000 | 2.2610 | 2.3000 | 2.3000 | 41,800 |
|
Oct 20, 2026
|
2.4100 | 2.5500 | 2.3100 | 2.3100 | 2.3100 | 66,800 |
|
Oct 19, 2026
|
2.4600 | 2.5800 | 2.4150 | 2.4200 | 2.4200 | 23,400 |
|
Oct 16, 2026
|
2.5600 | 2.5600 | 2.4220 | 2.4600 | 2.4600 | 38,600 |
|
Oct 15, 2026
|
2.4000 | 2.6100 | 2.4000 | 2.5300 | 2.5300 | 24,600 |
|
Oct 14, 2026
|
2.6500 | 2.6600 | 2.3850 | 2.4200 | 2.4200 | 41,900 |
|
Oct 13, 2026
|
2.6600 | 2.6600 | 2.5100 | 2.5300 | 2.5300 | 44,100 |
|
Oct 12, 2026
|
2.7500 | 2.7800 | 2.6600 | 2.6800 | 2.6800 | 54,300 |
|
Oct 9, 2026
|
2.6500 | 2.7500 | 2.5800 | 2.7100 | 2.7100 | 79,400 |
|
Oct 8, 2026
|
2.6800 | 2.7240 | 2.4200 | 2.6300 | 2.6300 | 213,400 |
|
Oct 7, 2026
|
2.8600 | 3.0000 | 2.7000 | 2.7200 | 2.7200 | 60,400 |
|
Oct 6, 2026
|
2.8750 | 3.0200 | 2.8000 | 2.9000 | 2.9000 | 76,400 |
|
Oct 5, 2026
|
2.9100 | 2.9100 | 2.8100 | 2.8500 | 2.8500 | 63,300 |
|
Oct 2, 2026
|
2.9800 | 3.2000 | 2.9100 | 2.9400 | 2.9400 | 100,700 |
|
Oct 1, 2026
|
3.1000 | 3.4100 | 2.8300 | 2.9300 | 2.9300 | 247,300 |
|
Sep 30, 2026
|
3.4730 | 3.4860 | 3.2600 | 3.3500 | 3.3500 | 54,600 |
|
Sep 29, 2026
|
3.5400 | 3.5850 | 3.3500 | 3.4800 | 3.4800 | 71,200 |
|
Sep 28, 2026
|
3.4900 | 3.5500 | 3.4050 | 3.5200 | 3.5200 | 55,500 |
|
Sep 25, 2026
|
3.6600 | 3.6950 | 3.5000 | 3.5200 | 3.5200 | 55,600 |
|
Sep 24, 2026
|
3.7100 | 3.8500 | 3.5200 | 3.6200 | 3.6200 | 89,600 |
|
Sep 23, 2026
|
4.0600 | 4.2210 | 3.7300 | 3.7900 | 3.7900 | 51,600 |
|
Sep 22, 2026
|
4.1300 | 4.1500 | 3.9300 | 4.0200 | 4.0200 | 35,700 |
|
Sep 21, 2026
|
4.2300 | 4.3300 | 3.9000 | 4.0700 | 4.0700 | 38,800 |
|
Sep 18, 2026
|
4.1100 | 4.2650 | 4.0000 | 4.0000 | 4.0000 | 95,100 |
|
Sep 17, 2026
|
4.2800 | 4.3110 | 4.0100 | 4.1000 | 4.1000 | 44,400 |
|
Sep 16, 2026
|
4.5500 | 4.8350 | 4.1800 | 4.2100 | 4.2100 | 83,800 |
|
Sep 15, 2026
|
4.7300 | 4.8700 | 4.5300 | 4.6000 | 4.6000 | 44,700 |
|
Sep 14, 2026
|
5.0000 | 5.1450 | 4.7100 | 4.7300 | 4.7300 | 54,000 |
|
Sep 11, 2026
|
5.1700 | 5.2400 | 5.0000 | 5.0100 | 5.0100 | 39,600 |
|
Sep 10, 2026
|
5.2400 | 5.2700 | 5.0500 | 5.1000 | 5.1000 | 32,100 |
|
Sep 9, 2026
|
5.5200 | 5.6700 | 5.2800 | 5.2800 | 5.2800 | 38,500 |
|
Sep 8, 2026
|
5.6800 | 5.7500 | 5.4000 | 5.5600 | 5.5600 | 36,600 |
|
Sep 4, 2026
|
5.6400 | 5.8900 | 5.5800 | 5.7200 | 5.7200 | 36,400 |
|
Sep 3, 2026
|
5.5100 | 5.9500 | 5.3900 | 5.6400 | 5.6400 | 136,000 |
|
Sep 2, 2026
|
5.2300 | 5.6000 | 5.1400 | 5.5400 | 5.5400 | 63,700 |
|
Sep 1, 2026
|
5.0000 | 5.1800 | 4.9600 | 5.1800 | 5.1800 | 49,200 |
|
Aug 31, 2026
|
5.1000 | 5.1000 | 4.9100 | 4.9100 | 4.9100 | 44,200 |
|
Aug 28, 2026
|
4.9200 | 5.1400 | 4.8000 | 5.1100 | 5.1100 | 32,500 |
|
Aug 27, 2026
|
4.7700 | 5.0000 | 4.7700 | 4.9500 | 4.9500 | 22,900 |
|
Aug 26, 2026
|
4.9300 | 5.0000 | 4.7100 | 4.7600 | 4.7600 | 58,200 |
|
Aug 25, 2026
|
4.6700 | 5.1500 | 4.6700 | 5.0000 | 5.0000 | 103,000 |
|
Aug 24, 2026
|
4.5100 | 4.8500 | 4.4360 | 4.6600 | 4.6600 | 74,800 |
|
Aug 21, 2026
|
4.5300 | 4.6350 | 4.5000 | 4.5600 | 4.5600 | 45,300 |
|
Aug 20, 2026
|
4.6400 | 4.6900 | 4.3900 | 4.5700 | 4.5700 | 74,500 |
|
Aug 19, 2026
|
4.4400 | 4.7400 | 4.3750 | 4.6800 | 4.6800 | 87,200 |
|
Aug 18, 2026
|
4.4400 | 4.5300 | 4.3150 | 4.3400 | 4.3400 | 71,400 |
|
Aug 17, 2026
|
4.5500 | 4.6200 | 4.4300 | 4.5100 | 4.5100 | 42,200 |
|
Aug 14, 2026
|
4.5100 | 4.6700 | 4.4400 | 4.5400 | 4.5400 | 37,300 |
|
Aug 13, 2026
|
4.7500 | 4.7500 | 4.4600 | 4.4800 | 4.4800 | 81,900 |
|
Aug 12, 2026
|
4.6300 | 4.7670 | 4.5850 | 4.7200 | 4.7200 | 45,400 |
|
Aug 11, 2026
|
4.9400 | 4.9400 | 4.6150 | 4.6400 | 4.6400 | 84,600 |
|
Aug 10, 2026
|
5.0500 | 5.0500 | 4.7600 | 5.0000 | 5.0000 | 84,500 |
|
Aug 7, 2026
|
5.0700 | 5.1890 | 4.8200 | 4.8700 | 4.8700 | 62,300 |
|
Aug 6, 2026
|
5.0100 | 5.1500 | 4.7000 | 4.8200 | 4.8200 | 80,200 |
|
Aug 5, 2026
|
5.6300 | 5.6500 | 4.8200 | 5.0050 | 5.0050 | 141,600 |
|
Aug 4, 2026
|
5.0700 | 5.4000 | 4.8100 | 5.2500 | 5.2500 | 40,500 |
|
Aug 3, 2026
|
4.9000 | 5.1300 | 4.9000 | 5.0300 | 5.0300 | 29,800 |
|
Jul 31, 2026
|
4.8600 | 4.9900 | 4.6450 | 4.8300 | 4.8300 | 51,200 |
|
Jul 30, 2026
|
4.7700 | 4.9000 | 4.6000 | 4.7800 | 4.7800 | 50,400 |
|
Jul 29, 2026
|
4.7400 | 4.9100 | 4.6300 | 4.6500 | 4.6500 | 53,100 |
|
Jul 28, 2026
|
4.8400 | 5.0100 | 4.5900 | 4.8000 | 4.8000 | 63,400 |
|
Jul 27, 2026
|
4.9800 | 5.2900 | 4.8500 | 4.8500 | 4.8500 | 67,600 |
|
Jul 24, 2026
|
5.2200 | 5.4400 | 4.9200 | 4.9650 | 4.9650 | 84,500 |
|
Jul 23, 2026
|
5.2100 | 5.3600 | 5.1100 | 5.2300 | 5.2300 | 29,800 |
|
Jul 22, 2026
|
5.2700 | 5.3300 | 5.1700 | 5.2800 | 5.2800 | 28,800 |
|
Jul 21, 2026
|
5.1600 | 5.3250 | 5.1000 | 5.2500 | 5.2500 | 26,900 |
|
Jul 20, 2026
|
5.3600 | 5.3600 | 5.0000 | 5.1100 | 5.1100 | 48,800 |
|
Jul 17, 2026
|
5.1300 | 5.6900 | 5.1300 | 5.3300 | 5.3300 | 56,400 |
|
Jul 16, 2026
|
5.4200 | 5.6000 | 5.1150 | 5.1800 | 5.1800 | 84,100 |
|
Jul 15, 2026
|
5.3600 | 5.5400 | 5.2100 | 5.4500 | 5.4500 | 30,900 |
|
Jul 14, 2026
|
5.5900 | 5.7040 | 5.0400 | 5.3350 | 5.3350 | 223,200 |
|
Jul 13, 2026
|
6.1200 | 6.1200 | 5.3200 | 5.6200 | 5.6200 | 333,700 |
|
Jul 10, 2026
|
6.7300 | 6.8480 | 6.0250 | 6.1100 | 6.1100 | 154,400 |
|
Jul 9, 2026
|
7.1900 | 7.4540 | 6.6300 | 6.7400 | 6.7400 | 121,900 |
|
Jul 8, 2026
|
7.9100 | 8.1000 | 6.9900 | 7.1400 | 7.1400 | 258,100 |
|
Jul 7, 2026
|
7.6500 | 8.2500 | 7.5900 | 8.1400 | 8.1400 | 98,800 |
|
Jul 6, 2026
|
7.6500 | 7.7800 | 7.5400 | 7.7100 | 7.7100 | 31,100 |
|
Jul 2, 2026
|
7.9500 | 8.0600 | 7.4800 | 7.7400 | 7.7400 | 130,800 |
|
Jul 1, 2026
|
7.8200 | 8.0000 | 7.6140 | 7.9400 | 7.9400 | 150,900 |
|
Jun 30, 2026
|
7.7800 | 8.0000 | 7.6000 | 7.8900 | 7.8900 | 113,800 |
|
Jun 29, 2026
|
7.0700 | 7.7970 | 7.0700 | 7.7900 | 7.7900 | 131,500 |
|
Jun 26, 2026
|
6.8500 | 7.5700 | 6.8500 | 7.0800 | 7.0800 | 301,500 |
|
Jun 25, 2026
|
6.8000 | 7.0980 | 6.5200 | 6.8450 | 6.8450 | 119,900 |
|
Jun 24, 2026
|
7.0200 | 7.2700 | 6.7500 | 6.8100 | 6.8100 | 48,900 |
|
Jun 23, 2026
|
6.7200 | 7.4000 | 6.7200 | 7.0500 | 7.0500 | 75,200 |
|
Jun 22, 2026
|
6.6800 | 7.0500 | 6.3100 | 6.6000 | 6.6000 | 81,600 |
|
Jun 18, 2026
|
6.4000 | 6.7000 | 6.0750 | 6.6100 | 6.6100 | 124,600 |
|
Jun 17, 2026
|
6.0300 | 6.7800 | 5.9200 | 6.4600 | 6.4600 | 125,800 |
|
Jun 16, 2026
|
5.6600 | 6.1500 | 5.4400 | 5.9700 | 5.9700 | 80,900 |
|
Jun 15, 2026
|
5.8200 | 6.1770 | 5.3100 | 5.6200 | 5.6200 | 152,600 |
|
Jun 12, 2026
|
6.2800 | 6.3950 | 5.6300 | 5.7000 | 5.7000 | 109,400 |
|
Jun 11, 2026
|
6.5000 | 6.8000 | 6.2600 | 6.3200 | 6.3200 | 85,300 |
|
Jun 10, 2026
|
6.4700 | 6.7400 | 6.1000 | 6.4900 | 6.4900 | 72,600 |
|
Jun 9, 2026
|
6.4700 | 6.9500 | 6.1950 | 6.3300 | 6.3300 | 83,600 |
|
Jun 8, 2026
|
6.7300 | 6.9900 | 6.0100 | 6.2800 | 6.2800 | 88,900 |
|
Jun 5, 2026
|
7.8000 | 7.8000 | 6.3200 | 6.6300 | 6.6300 | 280,900 |
|
Jun 4, 2026
|
7.0000 | 7.1600 | 6.6200 | 6.8500 | 6.8500 | 132,700 |
|
Jun 3, 2026
|
7.1900 | 7.7230 | 7.0800 | 7.1700 | 7.1700 | 49,900 |
|
Jun 2, 2026
|
7.6200 | 7.9860 | 7.0000 | 7.3300 | 7.3300 | 48,800 |
|
Jun 1, 2026
|
7.3500 | 7.6400 | 7.2000 | 7.6400 | 7.6400 | 30,000 |
|
May 29, 2026
|
7.6200 | 7.7500 | 7.3200 | 7.3200 | 7.3200 | 41,800 |
|
May 28, 2026
|
7.6900 | 7.8700 | 7.4800 | 7.5800 | 7.5800 | 39,000 |
|
May 27, 2026
|
7.7000 | 7.8000 | 7.5300 | 7.6300 | 7.6300 | 25,600 |
|
May 26, 2026
|
7.8500 | 8.1000 | 7.4100 | 7.5900 | 7.5900 | 45,300 |
|
May 22, 2026
|
7.9700 | 8.1000 | 7.6350 | 7.9200 | 7.9200 | 21,000 |
|
May 21, 2026
|
7.5100 | 8.0900 | 7.5100 | 8.0500 | 8.0500 | 27,900 |
|
May 20, 2026
|
7.5700 | 7.6900 | 7.4400 | 7.6600 | 7.6600 | 20,100 |
|
May 19, 2026
|
7.6900 | 7.7650 | 7.4250 | 7.4400 | 7.4400 | 28,100 |
|
May 18, 2026
|
7.5300 | 7.8910 | 7.3300 | 7.5900 | 7.5900 | 31,300 |
|
May 15, 2026
|
7.8200 | 7.8950 | 7.5000 | 7.6400 | 7.6400 | 16,900 |
|
May 14, 2026
|
7.7000 | 8.1000 | 7.6000 | 8.0300 | 8.0300 | 36,600 |
|
May 13, 2026
|
8.0200 | 8.0200 | 7.7600 | 7.7600 | 7.7600 | 35,400 |
|
May 12, 2026
|
7.8300 | 8.1000 | 7.6950 | 7.9600 | 7.9600 | 24,000 |
|
May 11, 2026
|
7.6800 | 8.0000 | 7.6800 | 7.8400 | 7.8400 | 34,400 |
|
May 8, 2026
|
7.7000 | 7.8700 | 7.5000 | 7.7000 | 7.7000 | 27,900 |
|
May 7, 2026
|
7.9700 | 8.0000 | 7.4200 | 7.7200 | 7.7200 | 48,200 |
|
May 6, 2026
|
7.6000 | 8.1800 | 7.6000 | 8.0000 | 8.0000 | 109,800 |
|
May 5, 2026
|
7.5100 | 7.8200 | 6.8700 | 7.5000 | 7.5000 | 110,200 |
|
May 4, 2026
|
7.6300 | 8.2900 | 7.6300 | 7.6900 | 7.6900 | 48,100 |
|
May 1, 2026
|
7.4400 | 7.7400 | 7.4400 | 7.6100 | 7.6100 | 23,600 |
|
Apr 30, 2026
|
7.0900 | 7.5000 | 7.0900 | 7.3700 | 7.3700 | 30,000 |
|
Apr 29, 2026
|
7.1500 | 7.3650 | 6.5600 | 7.0500 | 7.0500 | 113,700 |
|
Apr 28, 2026
|
7.4500 | 7.7400 | 6.9800 | 7.0900 | 7.0900 | 49,700 |
|
Apr 27, 2026
|
8.0000 | 8.1500 | 7.0600 | 7.3200 | 7.3200 | 123,100 |
|
Apr 24, 2026
|
8.1600 | 8.3350 | 7.7800 | 8.1000 | 8.1000 | 60,800 |
|
Apr 23, 2026
|
8.4500 | 8.7350 | 7.9900 | 8.0900 | 8.0900 | 44,700 |
|
Apr 22, 2026
|
8.7100 | 8.9200 | 8.3400 | 8.4400 | 8.4400 | 51,600 |
|
Apr 21, 2026
|
8.8100 | 9.1100 | 8.5000 | 8.5000 | 8.5000 | 25,500 |
|
Apr 20, 2026
|
8.8100 | 8.9600 | 8.6000 | 8.9400 | 8.9400 | 22,700 |
|
Apr 17, 2026
|
8.6700 | 9.1050 | 8.6700 | 8.8900 | 8.8900 | 105,300 |
|
Apr 16, 2026
|
8.9300 | 8.9300 | 8.5850 | 8.8300 | 8.8300 | 58,400 |
|
Apr 15, 2026
|
8.6200 | 8.8600 | 8.4780 | 8.8400 | 8.8400 | 42,500 |
|
Apr 14, 2026
|
8.9420 | 9.1400 | 8.5000 | 8.6100 | 8.6100 | 60,700 |
|
Apr 13, 2026
|
8.3500 | 8.7400 | 8.3000 | 8.5800 | 8.5800 | 24,700 |
|
Apr 10, 2026
|
8.7200 | 9.0660 | 8.2700 | 8.3200 | 8.3200 | 52,100 |
|
Apr 9, 2026
|
8.7700 | 9.1800 | 8.5800 | 8.7100 | 8.7100 | 12,000 |
|
Apr 8, 2026
|
9.0000 | 9.2190 | 8.6600 | 8.7600 | 8.7600 | 43,300 |
|
Apr 7, 2026
|
8.7400 | 9.0600 | 8.5000 | 8.8500 | 8.8500 | 26,700 |
|
Apr 6, 2026
|
9.2000 | 9.2900 | 8.7900 | 8.8100 | 8.8100 | 23,800 |
|
Apr 2, 2026
|
8.7600 | 9.3350 | 8.7600 | 9.2700 | 9.2700 | 76,900 |
|
Apr 1, 2026
|
9.0000 | 9.3200 | 8.7250 | 8.8600 | 8.8600 | 36,500 |
|
Mar 31, 2026
|
9.0250 | 9.2400 | 8.8000 | 8.8700 | 8.8700 | 32,000 |
|
Mar 30, 2026
|
9.0000 | 9.5510 | 8.4600 | 8.8000 | 8.8000 | 54,000 |
|
Mar 27, 2026
|
9.2250 | 9.5300 | 8.9350 | 9.0000 | 9.0000 | 34,300 |
|
Mar 26, 2026
|
9.0000 | 9.4900 | 9.0000 | 9.3300 | 9.3300 | 22,800 |
|
Mar 25, 2026
|
8.4800 | 9.5000 | 8.3810 | 9.1400 | 9.1400 | 46,100 |
|
Mar 24, 2026
|
8.4600 | 8.8200 | 8.1100 | 8.2800 | 8.2800 | 37,700 |
|
Mar 23, 2026
|
8.6500 | 9.4300 | 8.5000 | 8.6700 | 8.6700 | 78,200 |
|
Mar 20, 2026
|
9.0000 | 9.0700 | 8.4000 | 8.5000 | 8.5000 | 84,700 |
|
Mar 19, 2026
|
9.0000 | 9.1500 | 8.6970 | 9.0800 | 9.0800 | 24,100 |
|
Mar 18, 2026
|
9.3900 | 9.3900 | 8.7750 | 9.0300 | 9.0300 | 58,700 |
|
Mar 17, 2026
|
9.0000 | 9.4500 | 8.5500 | 9.3850 | 9.3850 | 71,300 |
|
Mar 16, 2026
|
8.7500 | 9.0050 | 8.6000 | 8.6600 | 8.6600 | 60,200 |
|
Mar 13, 2026
|
9.0000 | 9.1000 | 8.6000 | 8.6300 | 8.6300 | 38,100 |
|
Mar 12, 2026
|
9.0000 | 9.1900 | 8.6200 | 9.0500 | 9.0500 | 42,100 |
|
Mar 11, 2026
|
9.0000 | 9.2280 | 8.6000 | 8.9300 | 8.9300 | 24,900 |
|
Mar 10, 2026
|
9.3000 | 9.3000 | 8.8600 | 8.9500 | 8.9500 | 44,400 |
|
Mar 9, 2026
|
9.0000 | 9.5000 | 9.0000 | 9.3200 | 9.3200 | 60,300 |
|
Mar 6, 2026
|
9.3200 | 9.5100 | 9.0500 | 9.1300 | 9.1300 | 28,900 |
|
Mar 5, 2026
|
9.0700 | 9.6000 | 8.9600 | 9.5200 | 9.5200 | 50,600 |
|
Mar 4, 2026
|
9.0000 | 9.5500 | 8.9000 | 9.1300 | 9.1300 | 75,800 |
|
Mar 3, 2026
|
8.7100 | 9.1900 | 8.5950 | 8.8000 | 8.8000 | 49,900 |
|
Mar 2, 2026
|
8.7400 | 9.0600 | 8.6250 | 8.9600 | 8.9600 | 31,700 |
|
Feb 27, 2026
|
8.9100 | 8.9100 | 8.5600 | 8.7400 | 8.7400 | 32,600 |
|
Feb 26, 2026
|
8.8900 | 9.1790 | 8.5300 | 8.8800 | 8.8800 | 31,100 |
|
Feb 25, 2026
|
8.8600 | 9.0000 | 8.4800 | 8.8900 | 8.8900 | 85,100 |
|
Feb 24, 2026
|
8.2100 | 9.0000 | 8.2100 | 8.6500 | 8.6500 | 58,300 |
|
Feb 23, 2026
|
8.6500 | 8.8200 | 8.0500 | 8.1600 | 8.1600 | 66,900 |
|
Feb 20, 2026
|
8.4700 | 9.0000 | 8.2600 | 8.5500 | 8.5500 | 69,500 |
|
Feb 19, 2026
|
8.2300 | 8.7400 | 7.8850 | 8.7400 | 8.7400 | 63,100 |
|
Feb 18, 2026
|
8.1700 | 9.3700 | 7.9500 | 8.2300 | 8.2300 | 128,200 |
|
Feb 17, 2026
|
8.4700 | 8.6500 | 7.8500 | 8.2800 | 8.2800 | 61,200 |
|
Feb 13, 2026
|
8.8100 | 9.9700 | 8.3750 | 8.4700 | 8.4700 | 315,500 |
|
Feb 12, 2026
|
10.0400 | 10.9600 | 8.0030 | 8.2200 | 8.2200 | 693,300 |
|
Feb 11, 2026
|
14.4900 | 14.4900 | 13.5850 | 14.0900 | 14.0900 | 36,300 |
|
Feb 10, 2026
|
14.5500 | 14.6500 | 14.0600 | 14.3100 | 14.3100 | 23,400 |
|
Feb 9, 2026
|
14.0000 | 14.6900 | 13.7800 | 14.6300 | 14.6300 | 26,900 |
|
Feb 6, 2026
|
13.5000 | 14.3200 | 13.5000 | 13.9600 | 13.9600 | 63,900 |
|
Feb 5, 2026
|
14.0200 | 14.3100 | 13.2000 | 13.4000 | 13.4000 | 75,100 |
|
Feb 4, 2026
|
14.9200 | 15.2300 | 12.9900 | 13.6300 | 13.6300 | 237,800 |
|
Feb 3, 2026
|
15.5360 | 15.5360 | 14.8800 | 15.4000 | 15.4000 | 31,200 |
|
Feb 2, 2026
|
15.0600 | 16.1150 | 14.8400 | 15.1500 | 15.1500 | 52,600 |
|
Jan 30, 2026
|
15.0500 | 15.1600 | 14.4100 | 14.9200 | 14.9200 | 48,900 |
|
Jan 29, 2026
|
15.2400 | 15.2800 | 14.9600 | 15.2800 | 15.2800 | 17,300 |
|
Jan 28, 2026
|
15.6400 | 15.6400 | 15.0000 | 15.1400 | 15.1400 | 19,100 |
|
Jan 27, 2026
|
15.5900 | 15.9000 | 15.0100 | 15.4400 | 15.4400 | 16,800 |
|
Jan 26, 2026
|
15.0000 | 15.8600 | 14.9000 | 15.6300 | 15.6300 | 74,400 |
|
Jan 23, 2026
|
15.2500 | 15.4350 | 14.5000 | 15.0500 | 15.0500 | 38,800 |
|
Jan 22, 2026
|
15.0000 | 15.8100 | 15.0000 | 15.4000 | 15.4000 | 38,600 |
|
Jan 21, 2026
|
15.2400 | 15.3300 | 14.5300 | 15.0500 | 15.0500 | 34,500 |
|
Jan 20, 2026
|
15.6000 | 15.6000 | 15.0000 | 15.0600 | 15.0600 | 42,800 |
|
Jan 16, 2026
|
15.1300 | 16.0500 | 15.0700 | 15.9600 | 15.9600 | 46,000 |
|
Jan 15, 2026
|
16.0000 | 16.2650 | 15.0000 | 15.1800 | 15.1800 | 60,200 |
|
Jan 14, 2026
|
16.0000 | 16.4200 | 15.7500 | 16.0800 | 16.0800 | 66,400 |
|
Jan 13, 2026
|
15.7500 | 15.9700 | 15.0340 | 15.9700 | 15.9700 | 47,900 |
|
Jan 12, 2026
|
15.5000 | 16.0000 | 14.9000 | 15.8400 | 15.8400 | 96,800 |
|
Jan 9, 2026
|
15.4300 | 15.6800 | 15.0300 | 15.6500 | 15.6500 | 22,800 |
|
Jan 8, 2026
|
15.6000 | 16.0500 | 15.1110 | 15.4500 | 15.4500 | 28,900 |
|
Jan 7, 2026
|
15.4600 | 16.2950 | 15.4600 | 15.8600 | 15.8600 | 28,200 |
|
Jan 6, 2026
|
15.0100 | 16.0260 | 15.0100 | 15.5500 | 15.5500 | 40,400 |
|
Jan 5, 2026
|
15.3000 | 15.3900 | 14.5000 | 15.1900 | 15.1900 | 53,600 |
|
Jan 2, 2026
|
15.1100 | 15.1600 | 14.7500 | 15.1500 | 15.1500 | 26,300 |
|
Dec 31, 2025
|
14.6500 | 15.0850 | 14.6500 | 14.8800 | 14.8800 | 54,200 |
|
Dec 30, 2025
|
15.0000 | 15.0000 | 14.3500 | 14.4400 | 14.4400 | 46,000 |
|
Dec 29, 2025
|
14.6300 | 15.1500 | 14.0100 | 14.9200 | 14.9200 | 104,500 |
|
Dec 26, 2025
|
15.2100 | 15.2850 | 14.6500 | 14.6500 | 14.6500 | 34,600 |
|
Dec 24, 2025
|
15.0000 | 15.4070 | 14.9600 | 15.3000 | 15.3000 | 15,200 |
|
Dec 23, 2025
|
14.6500 | 15.2500 | 14.4850 | 15.0000 | 15.0000 | 52,300 |
|
Dec 22, 2025
|
14.9800 | 15.2800 | 14.4550 | 14.6300 | 14.6300 | 73,400 |
|
Dec 19, 2025
|
15.2200 | 15.7880 | 14.0300 | 14.9800 | 14.9800 | 169,700 |
|
Dec 18, 2025
|
15.6900 | 15.8400 | 15.1000 | 15.2800 | 15.2800 | 60,000 |
|
Dec 17, 2025
|
16.3300 | 16.3300 | 15.3500 | 15.4400 | 15.4400 | 90,200 |
|
Dec 16, 2025
|
16.0000 | 16.6250 | 15.9000 | 16.2000 | 16.2000 | 52,900 |
|
Dec 15, 2025
|
17.0200 | 17.4500 | 15.6800 | 15.9000 | 15.9000 | 114,400 |
|
Dec 12, 2025
|
17.2700 | 17.9000 | 16.8900 | 16.9400 | 16.9400 | 44,900 |
|
Dec 11, 2025
|
17.0800 | 17.3000 | 16.9450 | 17.1600 | 17.1600 | 68,300 |
|
Dec 10, 2025
|
16.7400 | 17.1200 | 16.5000 | 16.9800 | 16.9800 | 104,700 |
|
Dec 9, 2025
|
17.0300 | 17.5200 | 16.5500 | 16.7800 | 16.7800 | 95,800 |
|
Dec 8, 2025
|
16.8700 | 17.4200 | 16.6000 | 17.1800 | 17.1800 | 112,800 |
|
Dec 5, 2025
|
17.7800 | 17.9000 | 16.5300 | 16.6600 | 16.6600 | 90,100 |
|
Dec 4, 2025
|
17.5000 | 17.9000 | 16.8000 | 17.9000 | 17.9000 | 116,000 |
|
Dec 3, 2025
|
16.9600 | 17.9500 | 16.8690 | 17.4400 | 17.4400 | 105,400 |
|
Dec 2, 2025
|
16.9600 | 18.0000 | 16.6140 | 16.7000 | 16.7000 | 81,500 |
|
Dec 1, 2025
|
17.5000 | 18.8600 | 17.0000 | 17.3400 | 17.3400 | 76,800 |
|
Nov 28, 2025
|
17.0800 | 18.4000 | 16.7450 | 17.9900 | 17.9900 | 169,700 |
|
Nov 26, 2025
|
16.9000 | 17.2700 | 16.5100 | 16.8700 | 16.8700 | 140,300 |
|
Nov 25, 2025
|
16.9700 | 17.6000 | 16.5380 | 16.9200 | 16.9200 | 92,100 |
|
Nov 24, 2025
|
17.6500 | 18.2700 | 16.3000 | 16.9700 | 16.9700 | 181,100 |
|
Nov 21, 2025
|
20.3000 | 20.3000 | 16.4100 | 17.7100 | 17.7100 | 472,100 |
|
Nov 20, 2025
|
29.9800 | 29.9800 | 16.4100 | 21.7000 | 21.7000 | 1,822,000 |
|
Nov 19, 2025
|
23.7900 | 29.6500 | 23.5640 | 28.6300 | 28.6300 | 957,200 |
|
Nov 18, 2025
|
18.8100 | 25.8500 | 18.2900 | 24.7100 | 24.7100 | 891,000 |
|
Nov 17, 2025
|
17.3000 | 21.8150 | 17.3000 | 21.6400 | 21.6400 | 788,500 |
|
Nov 14, 2025
|
16.4300 | 17.8100 | 16.4300 | 16.6600 | 16.6600 | 102,700 |
|
Nov 13, 2025
|
15.7800 | 16.8700 | 15.7800 | 16.7650 | 16.7650 | 95,700 |
|
Nov 12, 2025
|
14.8500 | 16.3000 | 14.8500 | 16.0100 | 16.0100 | 111,600 |
|
Nov 11, 2025
|
14.0800 | 15.0400 | 14.0600 | 14.9000 | 14.9000 | 63,100 |
|
Nov 10, 2025
|
14.1700 | 14.5900 | 14.0000 | 14.0500 | 14.0500 | 28,900 |
|
Nov 7, 2025
|
13.9300 | 14.2700 | 13.5000 | 14.0200 | 14.0200 | 32,700 |
