NasdaqGM - Nasdaq Real Time Price
USD
Vanda Pharmaceuticals Inc. (VNDA)
3.7900
-0.2600
(-6.42%)
At close: October 30 at 4:00:01 PM EDT
3.8100
+0.0200
(+0.53%)
After hours: October 30 at 7:10:17 PM EDT
Trade VNDA 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
|
4.0300 | 4.1100 | 3.7400 | 3.7900 | 3.7900 | 1,791,900 |
|
Oct 29, 2026
|
4.4600 | 4.6400 | 3.9600 | 4.0500 | 4.0500 | 2,702,000 |
|
Oct 28, 2026
|
3.9600 | 4.0800 | 3.7900 | 4.0000 | 4.0000 | 2,034,500 |
|
Oct 27, 2026
|
4.0400 | 4.1100 | 3.8800 | 3.9900 | 3.9900 | 1,855,900 |
|
Oct 26, 2026
|
4.0000 | 4.1100 | 3.9200 | 3.9400 | 3.9400 | 810,300 |
|
Oct 23, 2026
|
4.0400 | 4.0700 | 3.8800 | 4.0100 | 4.0100 | 830,800 |
|
Oct 22, 2026
|
4.0100 | 4.1300 | 3.9600 | 4.0500 | 4.0500 | 604,800 |
|
Oct 21, 2026
|
4.1800 | 4.1800 | 3.9700 | 4.0100 | 4.0100 | 1,087,800 |
|
Oct 20, 2026
|
4.1100 | 4.3200 | 4.1000 | 4.1700 | 4.1700 | 857,200 |
|
Oct 19, 2026
|
4.0600 | 4.1200 | 4.0400 | 4.0900 | 4.0900 | 671,300 |
|
Oct 16, 2026
|
4.2500 | 4.2700 | 4.0000 | 4.0300 | 4.0300 | 1,049,800 |
|
Oct 15, 2026
|
4.0400 | 4.3100 | 4.0100 | 4.2400 | 4.2400 | 1,046,500 |
|
Oct 14, 2026
|
4.2900 | 4.3900 | 4.2000 | 4.2200 | 4.2200 | 1,053,400 |
|
Oct 13, 2026
|
4.5300 | 4.5400 | 4.2800 | 4.3000 | 4.3000 | 761,300 |
|
Oct 12, 2026
|
4.5600 | 4.5600 | 4.4800 | 4.5400 | 4.5400 | 519,700 |
|
Oct 9, 2026
|
4.5100 | 4.5900 | 4.4700 | 4.5700 | 4.5700 | 639,900 |
|
Oct 8, 2026
|
4.5200 | 4.5400 | 4.3500 | 4.5300 | 4.5300 | 978,900 |
|
Oct 7, 2026
|
4.4800 | 4.6400 | 4.4400 | 4.5600 | 4.5600 | 757,800 |
|
Oct 6, 2026
|
4.6000 | 4.6000 | 4.4300 | 4.5200 | 4.5200 | 1,801,000 |
|
Oct 5, 2026
|
4.5900 | 4.6000 | 4.4900 | 4.5800 | 4.5800 | 724,300 |
|
Oct 2, 2026
|
4.8500 | 4.8500 | 4.5700 | 4.6300 | 4.6300 | 1,449,000 |
|
Oct 1, 2026
|
4.9000 | 4.9600 | 4.7900 | 4.8100 | 4.8100 | 1,346,200 |
|
Sep 30, 2026
|
5.1600 | 5.1900 | 4.9000 | 4.9100 | 4.9100 | 3,077,100 |
|
Sep 29, 2026
|
5.1700 | 5.1800 | 5.0000 | 5.0300 | 5.0300 | 2,669,400 |
|
Sep 28, 2026
|
5.0500 | 5.1700 | 4.9700 | 5.1700 | 5.1700 | 812,900 |
|
Sep 25, 2026
|
5.0100 | 5.0700 | 4.9300 | 5.0500 | 5.0500 | 722,700 |
|
Sep 24, 2026
|
5.0500 | 5.0600 | 4.9400 | 4.9800 | 4.9800 | 913,100 |
|
Sep 23, 2026
|
5.3200 | 5.3300 | 5.0000 | 5.0400 | 5.0400 | 904,800 |
|
Sep 22, 2026
|
5.1900 | 5.2300 | 5.1000 | 5.2100 | 5.2100 | 617,800 |
|
Sep 21, 2026
|
5.1500 | 5.1700 | 5.0500 | 5.1600 | 5.1600 | 938,800 |
|
Sep 18, 2026
|
5.0900 | 5.1500 | 5.0400 | 5.1300 | 5.1300 | 1,657,900 |
|
Sep 17, 2026
|
4.9900 | 5.1700 | 4.9900 | 5.1100 | 5.1100 | 646,800 |
|
Sep 16, 2026
|
5.0000 | 5.0300 | 4.9400 | 5.0000 | 5.0000 | 441,200 |
|
Sep 15, 2026
|
5.1700 | 5.1700 | 4.9600 | 4.9900 | 4.9900 | 758,900 |
|
Sep 14, 2026
|
5.1200 | 5.1900 | 5.0400 | 5.1500 | 5.1500 | 817,800 |
|
Sep 11, 2026
|
5.1000 | 5.1700 | 5.0500 | 5.0900 | 5.0900 | 698,200 |
|
Sep 10, 2026
|
5.2000 | 5.2000 | 5.0100 | 5.0400 | 5.0400 | 956,700 |
|
Sep 9, 2026
|
5.2900 | 5.3500 | 5.2200 | 5.2500 | 5.2500 | 715,000 |
|
Sep 8, 2026
|
5.3600 | 5.4500 | 5.2300 | 5.3300 | 5.3300 | 620,600 |
|
Sep 4, 2026
|
5.2900 | 5.4500 | 5.2900 | 5.4300 | 5.4300 | 589,400 |
|
Sep 3, 2026
|
5.5500 | 5.5900 | 5.3000 | 5.3400 | 5.3400 | 756,200 |
|
Sep 2, 2026
|
5.4000 | 5.6400 | 5.3800 | 5.5300 | 5.5300 | 621,100 |
|
Sep 1, 2026
|
5.3600 | 5.4400 | 5.3200 | 5.4200 | 5.4200 | 584,900 |
|
Aug 31, 2026
|
5.2300 | 5.4500 | 5.2100 | 5.4000 | 5.4000 | 777,300 |
|
Aug 28, 2026
|
5.4000 | 5.4400 | 5.2200 | 5.2900 | 5.2900 | 525,200 |
|
Aug 27, 2026
|
5.3500 | 5.4800 | 5.2700 | 5.4400 | 5.4400 | 545,500 |
|
Aug 26, 2026
|
5.4300 | 5.4300 | 5.2400 | 5.3500 | 5.3500 | 928,400 |
|
Aug 25, 2026
|
5.3400 | 5.5000 | 5.3400 | 5.4400 | 5.4400 | 876,300 |
|
Aug 24, 2026
|
5.3400 | 5.3700 | 5.2000 | 5.3300 | 5.3300 | 774,300 |
|
Aug 21, 2026
|
5.4200 | 5.4200 | 5.2700 | 5.2800 | 5.2800 | 656,700 |
|
Aug 20, 2026
|
5.5200 | 5.5200 | 5.3200 | 5.3800 | 5.3800 | 915,700 |
|
Aug 19, 2026
|
5.5000 | 5.5900 | 5.3900 | 5.5700 | 5.5700 | 898,000 |
|
Aug 18, 2026
|
5.2300 | 5.4800 | 5.2300 | 5.4400 | 5.4400 | 996,100 |
|
Aug 17, 2026
|
5.1500 | 5.3400 | 5.1300 | 5.2600 | 5.2600 | 795,400 |
|
Aug 14, 2026
|
5.0400 | 5.2800 | 4.9600 | 5.2200 | 5.2200 | 964,700 |
|
Aug 13, 2026
|
5.2000 | 5.2400 | 5.0000 | 5.0300 | 5.0300 | 865,000 |
|
Aug 12, 2026
|
4.9500 | 5.2600 | 4.9200 | 5.1900 | 5.1900 | 1,076,300 |
|
Aug 11, 2026
|
5.0500 | 5.0900 | 4.8500 | 4.9300 | 4.9300 | 1,065,500 |
|
Aug 10, 2026
|
4.9300 | 5.0700 | 4.8000 | 5.0200 | 5.0200 | 2,000,600 |
|
Aug 7, 2026
|
5.1600 | 5.1700 | 4.9700 | 5.0000 | 5.0000 | 1,306,500 |
|
Aug 6, 2026
|
4.6400 | 5.2000 | 4.4500 | 5.1200 | 5.1200 | 2,339,400 |
|
Aug 5, 2026
|
5.3300 | 5.4100 | 5.0400 | 5.0900 | 5.0900 | 1,601,200 |
|
Aug 4, 2026
|
5.2400 | 5.3900 | 5.2000 | 5.3300 | 5.3300 | 727,300 |
|
Aug 3, 2026
|
5.1000 | 5.2600 | 5.0200 | 5.2300 | 5.2300 | 719,800 |
|
Jul 31, 2026
|
5.1600 | 5.1600 | 4.9500 | 5.1000 | 5.1000 | 540,600 |
|
Jul 30, 2026
|
5.0800 | 5.2000 | 5.0300 | 5.1800 | 5.1800 | 990,000 |
|
Jul 29, 2026
|
5.1300 | 5.1900 | 4.9400 | 5.0500 | 5.0500 | 778,600 |
|
Jul 28, 2026
|
5.2000 | 5.2500 | 5.0800 | 5.1600 | 5.1600 | 553,600 |
|
Jul 27, 2026
|
5.1800 | 5.3300 | 5.1800 | 5.2200 | 5.2200 | 856,600 |
|
Jul 24, 2026
|
5.3800 | 5.3900 | 5.1200 | 5.1800 | 5.1800 | 769,000 |
|
Jul 23, 2026
|
5.3000 | 5.4300 | 5.2500 | 5.3600 | 5.3600 | 883,800 |
|
Jul 22, 2026
|
5.5000 | 5.5300 | 5.3300 | 5.3500 | 5.3500 | 846,100 |
|
Jul 21, 2026
|
5.3200 | 5.5100 | 5.2800 | 5.4800 | 5.4800 | 734,400 |
|
Jul 20, 2026
|
5.4100 | 5.5200 | 5.3000 | 5.3200 | 5.3200 | 1,019,300 |
|
Jul 17, 2026
|
5.3300 | 5.4700 | 5.2800 | 5.4400 | 5.4400 | 888,600 |
|
Jul 16, 2026
|
5.7900 | 5.8200 | 5.4500 | 5.4500 | 5.4500 | 1,139,400 |
|
Jul 15, 2026
|
5.8300 | 5.9000 | 5.7600 | 5.8500 | 5.8500 | 591,600 |
|
Jul 14, 2026
|
5.9800 | 6.0200 | 5.7700 | 5.8500 | 5.8500 | 1,066,800 |
|
Jul 13, 2026
|
6.1500 | 6.2200 | 5.9600 | 6.0000 | 6.0000 | 1,168,600 |
|
Jul 10, 2026
|
6.3500 | 6.3600 | 6.1500 | 6.2400 | 6.2400 | 596,600 |
|
Jul 9, 2026
|
6.5300 | 6.6000 | 6.2800 | 6.3800 | 6.3800 | 647,800 |
|
Jul 8, 2026
|
6.4000 | 6.6200 | 6.3900 | 6.5800 | 6.5800 | 1,224,400 |
|
Jul 7, 2026
|
6.2800 | 6.4200 | 6.1500 | 6.3900 | 6.3900 | 775,400 |
|
Jul 6, 2026
|
6.2300 | 6.3400 | 6.1800 | 6.2300 | 6.2300 | 593,400 |
|
Jul 2, 2026
|
6.0600 | 6.2300 | 6.0100 | 6.2100 | 6.2100 | 858,700 |
|
Jul 1, 2026
|
6.0900 | 6.1500 | 5.9600 | 6.0500 | 6.0500 | 752,800 |
|
Jun 30, 2026
|
6.1700 | 6.2000 | 6.0400 | 6.1200 | 6.1200 | 658,400 |
|
Jun 29, 2026
|
6.0000 | 6.1500 | 5.9400 | 6.1400 | 6.1400 | 874,400 |
|
Jun 26, 2026
|
5.8400 | 6.0300 | 5.8400 | 6.0100 | 6.0100 | 1,526,400 |
|
Jun 25, 2026
|
5.8400 | 5.9900 | 5.8200 | 5.8500 | 5.8500 | 583,600 |
|
Jun 24, 2026
|
5.9700 | 6.1000 | 5.8700 | 5.9000 | 5.9000 | 821,900 |
|
Jun 23, 2026
|
5.9700 | 6.1100 | 5.9300 | 5.9500 | 5.9500 | 584,900 |
|
Jun 22, 2026
|
5.8600 | 6.0600 | 5.8300 | 6.0000 | 6.0000 | 879,400 |
|
Jun 18, 2026
|
6.0100 | 6.1200 | 5.7500 | 5.8000 | 5.8000 | 1,729,000 |
|
Jun 17, 2026
|
5.7700 | 6.0700 | 5.7600 | 5.9600 | 5.9600 | 853,400 |
|
Jun 16, 2026
|
5.8800 | 5.9300 | 5.6100 | 5.7300 | 5.7300 | 944,600 |
|
Jun 15, 2026
|
5.9300 | 5.9600 | 5.6900 | 5.8800 | 5.8800 | 1,131,000 |
|
Jun 12, 2026
|
6.0900 | 6.1500 | 5.8600 | 5.8700 | 5.8700 | 1,320,000 |
|
Jun 11, 2026
|
6.0000 | 6.1300 | 5.8800 | 6.1000 | 6.1000 | 991,900 |
|
Jun 10, 2026
|
6.1000 | 6.2800 | 6.0000 | 6.0300 | 6.0300 | 855,900 |
|
Jun 9, 2026
|
6.1000 | 6.1900 | 5.9600 | 6.1200 | 6.1200 | 825,700 |
|
Jun 8, 2026
|
6.1100 | 6.1500 | 5.9300 | 5.9400 | 5.9400 | 786,600 |
|
Jun 5, 2026
|
6.2900 | 6.2900 | 6.0200 | 6.0300 | 6.0300 | 714,400 |
|
Jun 4, 2026
|
6.0900 | 6.3700 | 6.0700 | 6.2500 | 6.2500 | 671,500 |
|
Jun 3, 2026
|
6.1600 | 6.1900 | 6.0200 | 6.0900 | 6.0900 | 813,000 |
|
Jun 2, 2026
|
6.3300 | 6.3500 | 6.1200 | 6.1300 | 6.1300 | 927,400 |
|
Jun 1, 2026
|
6.3700 | 6.5100 | 6.3000 | 6.3700 | 6.3700 | 940,700 |
|
May 29, 2026
|
6.5400 | 6.6500 | 6.3800 | 6.4500 | 6.4500 | 809,000 |
|
May 28, 2026
|
6.4600 | 6.7300 | 6.3700 | 6.6400 | 6.6400 | 1,186,000 |
|
May 27, 2026
|
6.3900 | 6.5800 | 6.3700 | 6.4600 | 6.4600 | 1,181,000 |
|
May 26, 2026
|
6.2000 | 6.3100 | 6.1200 | 6.2200 | 6.2200 | 884,500 |
|
May 22, 2026
|
6.1900 | 6.2300 | 6.1300 | 6.1900 | 6.1900 | 884,100 |
|
May 21, 2026
|
6.1000 | 6.3100 | 6.0900 | 6.2100 | 6.2100 | 748,700 |
|
May 20, 2026
|
6.0100 | 6.2700 | 6.0100 | 6.1800 | 6.1800 | 1,179,900 |
|
May 19, 2026
|
6.0800 | 6.1400 | 5.9700 | 5.9900 | 5.9900 | 804,000 |
|
May 18, 2026
|
6.3800 | 6.3800 | 6.0100 | 6.0800 | 6.0800 | 1,419,200 |
|
May 15, 2026
|
6.3100 | 6.3900 | 6.2200 | 6.2800 | 6.2800 | 1,106,100 |
|
May 14, 2026
|
6.4100 | 6.5500 | 6.3500 | 6.3900 | 6.3900 | 738,300 |
|
May 13, 2026
|
6.4600 | 6.5200 | 6.3600 | 6.4300 | 6.4300 | 1,121,600 |
|
May 12, 2026
|
6.2500 | 6.6000 | 6.1500 | 6.4200 | 6.4200 | 1,359,400 |
|
May 11, 2026
|
6.2300 | 6.4900 | 6.2300 | 6.2700 | 6.2700 | 1,297,600 |
|
May 8, 2026
|
6.4900 | 6.5300 | 6.2000 | 6.2800 | 6.2800 | 1,309,300 |
|
May 7, 2026
|
7.0100 | 7.0100 | 6.2800 | 6.3900 | 6.3900 | 2,250,800 |
|
May 6, 2026
|
7.5000 | 7.7400 | 7.3800 | 7.4400 | 7.4400 | 1,691,000 |
|
May 5, 2026
|
7.5600 | 7.5800 | 7.3500 | 7.3900 | 7.3900 | 895,600 |
|
May 4, 2026
|
7.2200 | 7.5900 | 7.2000 | 7.5600 | 7.5600 | 1,807,500 |
|
May 1, 2026
|
7.1000 | 7.1700 | 6.9800 | 7.0000 | 7.0000 | 842,000 |
|
Apr 30, 2026
|
7.0500 | 7.2000 | 6.9800 | 7.1000 | 7.1000 | 924,700 |
|
Apr 29, 2026
|
6.8700 | 7.0900 | 6.8000 | 7.0500 | 7.0500 | 1,079,300 |
|
Apr 28, 2026
|
6.7800 | 7.0200 | 6.7600 | 6.8400 | 6.8400 | 1,034,000 |
|
Apr 27, 2026
|
6.8900 | 7.1800 | 6.7700 | 6.7900 | 6.7900 | 1,426,600 |
|
Apr 24, 2026
|
6.6500 | 6.9200 | 6.5500 | 6.8900 | 6.8900 | 1,037,100 |
|
Apr 23, 2026
|
6.8100 | 6.9200 | 6.5500 | 6.6900 | 6.6900 | 1,334,400 |
|
Apr 22, 2026
|
6.8200 | 6.9600 | 6.7500 | 6.8300 | 6.8300 | 949,000 |
|
Apr 21, 2026
|
7.1000 | 7.1000 | 6.7600 | 6.7800 | 6.7800 | 1,048,000 |
|
Apr 20, 2026
|
7.1900 | 7.2900 | 6.9800 | 6.9900 | 6.9900 | 1,201,900 |
|
Apr 17, 2026
|
7.3100 | 7.3500 | 7.1700 | 7.2700 | 7.2700 | 1,062,300 |
|
Apr 16, 2026
|
7.2700 | 7.2800 | 7.0200 | 7.1600 | 7.1600 | 861,700 |
|
Apr 15, 2026
|
7.3000 | 7.4000 | 7.2000 | 7.2700 | 7.2700 | 862,200 |
|
Apr 14, 2026
|
7.2200 | 7.4200 | 7.1900 | 7.3200 | 7.3200 | 1,123,100 |
|
Apr 13, 2026
|
7.1400 | 7.2600 | 7.1100 | 7.1600 | 7.1600 | 1,016,600 |
|
Apr 10, 2026
|
7.3500 | 7.3500 | 7.0600 | 7.2200 | 7.2200 | 854,400 |
|
Apr 9, 2026
|
7.2900 | 7.4100 | 7.1600 | 7.3300 | 7.3300 | 1,095,200 |
|
Apr 8, 2026
|
7.6600 | 7.7900 | 7.2800 | 7.2900 | 7.2900 | 1,198,500 |
|
Apr 7, 2026
|
6.8900 | 7.5700 | 6.7700 | 7.4500 | 7.4500 | 1,414,400 |
|
Apr 6, 2026
|
6.9400 | 7.0400 | 6.8100 | 6.9700 | 6.9700 | 769,000 |
|
Apr 2, 2026
|
6.8400 | 7.0000 | 6.7600 | 7.0000 | 7.0000 | 919,700 |
|
Apr 1, 2026
|
7.0100 | 7.2000 | 6.9100 | 7.0700 | 7.0700 | 1,087,900 |
|
Mar 31, 2026
|
6.7600 | 6.9400 | 6.6000 | 6.9100 | 6.9100 | 1,463,000 |
|
Mar 30, 2026
|
6.8300 | 6.8900 | 6.5700 | 6.6500 | 6.6500 | 1,166,100 |
|
Mar 27, 2026
|
7.0400 | 7.2500 | 6.9000 | 6.9100 | 6.9100 | 1,235,000 |
|
Mar 26, 2026
|
7.0700 | 7.1600 | 6.9400 | 7.1200 | 7.1200 | 903,000 |
|
Mar 25, 2026
|
6.9200 | 7.2700 | 6.9100 | 7.2500 | 7.2500 | 1,257,700 |
|
Mar 24, 2026
|
6.9200 | 7.0100 | 6.7300 | 6.8200 | 6.8200 | 1,175,600 |
|
Mar 23, 2026
|
7.2000 | 7.2800 | 6.7300 | 7.0000 | 7.0000 | 2,785,200 |
|
Mar 20, 2026
|
8.5900 | 8.6700 | 7.0500 | 7.1200 | 7.1200 | 11,684,000 |
|
Mar 19, 2026
|
8.5900 | 8.6400 | 8.3600 | 8.5700 | 8.5700 | 1,069,100 |
|
Mar 18, 2026
|
9.1100 | 9.1100 | 8.5200 | 8.5600 | 8.5600 | 1,642,800 |
|
Mar 17, 2026
|
8.7300 | 8.8800 | 8.4100 | 8.6000 | 8.6000 | 1,482,000 |
|
Mar 16, 2026
|
8.7700 | 8.9700 | 8.7000 | 8.8100 | 8.8100 | 1,062,700 |
|
Mar 13, 2026
|
9.2300 | 9.4200 | 8.6700 | 8.8100 | 8.8100 | 1,588,900 |
|
Mar 12, 2026
|
9.5600 | 9.6600 | 9.1100 | 9.2900 | 9.2900 | 1,628,600 |
|
Mar 11, 2026
|
9.3100 | 9.6700 | 9.1400 | 9.2900 | 9.2900 | 2,125,200 |
|
Mar 10, 2026
|
8.9500 | 9.9400 | 8.9100 | 9.5600 | 9.5600 | 3,811,400 |
|
Mar 9, 2026
|
7.7300 | 8.7200 | 7.7000 | 8.6800 | 8.6800 | 2,222,200 |
|
Mar 6, 2026
|
7.7700 | 8.0300 | 7.7200 | 7.8900 | 7.8900 | 942,500 |
|
Mar 5, 2026
|
8.3400 | 8.3800 | 7.7700 | 7.9100 | 7.9100 | 970,100 |
|
Mar 4, 2026
|
7.8200 | 8.2400 | 7.6600 | 8.2000 | 8.2000 | 1,264,700 |
|
Mar 3, 2026
|
7.9700 | 8.2200 | 7.8100 | 7.8400 | 7.8400 | 1,754,700 |
|
Mar 2, 2026
|
8.6600 | 8.8200 | 8.0800 | 8.1700 | 8.1700 | 2,721,300 |
|
Feb 27, 2026
|
8.5100 | 9.0100 | 8.2000 | 8.9100 | 8.9100 | 2,616,100 |
|
Feb 26, 2026
|
8.2800 | 8.6300 | 8.1300 | 8.6000 | 8.6000 | 2,327,000 |
|
Feb 25, 2026
|
8.4900 | 8.9500 | 8.2300 | 8.2800 | 8.2800 | 3,854,300 |
|
Feb 24, 2026
|
8.0200 | 8.5500 | 7.7200 | 8.1700 | 8.1700 | 7,587,500 |
|
Feb 23, 2026
|
8.0500 | 9.0900 | 7.8000 | 8.1500 | 8.1500 | 48,055,000 |
|
Feb 20, 2026
|
6.0200 | 6.0600 | 5.7300 | 5.7600 | 5.7600 | 6,210,500 |
|
Feb 19, 2026
|
5.9900 | 6.1900 | 5.9300 | 6.1000 | 6.1000 | 1,291,100 |
|
Feb 18, 2026
|
6.1700 | 6.2400 | 5.9700 | 6.0300 | 6.0300 | 1,139,500 |
|
Feb 17, 2026
|
6.0600 | 6.2800 | 6.0200 | 6.2000 | 6.2000 | 1,763,700 |
|
Feb 13, 2026
|
6.0800 | 6.2900 | 6.0300 | 6.0900 | 6.0900 | 1,282,200 |
|
Feb 12, 2026
|
7.1500 | 7.1500 | 6.0100 | 6.1200 | 6.1200 | 3,439,800 |
|
Feb 11, 2026
|
7.4500 | 7.5000 | 7.1700 | 7.4300 | 7.4300 | 1,254,200 |
|
Feb 10, 2026
|
7.6200 | 7.6500 | 7.3600 | 7.4200 | 7.4200 | 707,400 |
|
Feb 9, 2026
|
7.5600 | 7.6100 | 7.3000 | 7.5100 | 7.5100 | 620,000 |
|
Feb 6, 2026
|
7.3700 | 7.7200 | 7.3000 | 7.5700 | 7.5700 | 1,089,800 |
|
Feb 5, 2026
|
7.5000 | 7.8400 | 7.2200 | 7.2300 | 7.2300 | 1,362,300 |
|
Feb 4, 2026
|
8.0200 | 8.1100 | 7.5200 | 7.6000 | 7.6000 | 1,036,200 |
|
Feb 3, 2026
|
7.8400 | 8.3000 | 7.7000 | 8.0500 | 8.0500 | 1,245,100 |
|
Feb 2, 2026
|
7.5800 | 7.9600 | 7.5500 | 7.7400 | 7.7400 | 956,700 |
|
Jan 30, 2026
|
7.7100 | 7.8200 | 7.3700 | 7.5400 | 7.5400 | 780,600 |
|
Jan 29, 2026
|
7.6700 | 7.9100 | 7.6500 | 7.7800 | 7.7800 | 696,300 |
|
Jan 28, 2026
|
8.0100 | 8.0900 | 7.6700 | 7.6900 | 7.6900 | 941,400 |
|
Jan 27, 2026
|
7.7600 | 8.0700 | 7.7600 | 8.0200 | 8.0200 | 695,400 |
|
Jan 26, 2026
|
7.9900 | 8.0000 | 7.6500 | 7.7800 | 7.7800 | 700,900 |
|
Jan 23, 2026
|
8.1000 | 8.2700 | 7.9600 | 8.0100 | 8.0100 | 484,200 |
|
Jan 22, 2026
|
7.9100 | 8.2200 | 7.8900 | 8.1000 | 8.1000 | 704,500 |
|
Jan 21, 2026
|
7.6800 | 7.9700 | 7.5900 | 7.9300 | 7.9300 | 957,700 |
|
Jan 20, 2026
|
7.2000 | 7.7300 | 7.1400 | 7.7100 | 7.7100 | 1,146,100 |
|
Jan 16, 2026
|
7.4600 | 7.5500 | 7.3100 | 7.4700 | 7.4700 | 864,600 |
|
Jan 15, 2026
|
7.7600 | 7.8200 | 7.4000 | 7.4500 | 7.4500 | 884,900 |
|
Jan 14, 2026
|
7.4400 | 7.7400 | 7.3500 | 7.7000 | 7.7000 | 905,400 |
|
Jan 13, 2026
|
7.3700 | 7.4500 | 7.1500 | 7.4400 | 7.4400 | 867,000 |
|
Jan 12, 2026
|
7.3500 | 7.4400 | 7.1200 | 7.4100 | 7.4100 | 1,215,700 |
|
Jan 9, 2026
|
7.3100 | 7.5300 | 7.2600 | 7.3300 | 7.3300 | 1,263,500 |
|
Jan 8, 2026
|
7.7500 | 7.9400 | 7.3100 | 7.3400 | 7.3400 | 3,675,000 |
|
Jan 7, 2026
|
8.1000 | 8.5500 | 8.0600 | 8.5400 | 8.5400 | 1,813,300 |
|
Jan 6, 2026
|
7.9300 | 8.2800 | 7.8800 | 8.1300 | 8.1300 | 2,113,800 |
|
Jan 5, 2026
|
8.3000 | 8.4800 | 7.8500 | 7.8700 | 7.8700 | 3,011,000 |
|
Jan 2, 2026
|
8.7300 | 8.7400 | 7.9300 | 8.2500 | 8.2500 | 4,941,000 |
|
Dec 31, 2025
|
8.5300 | 9.6000 | 8.5000 | 8.8200 | 8.8200 | 23,812,400 |
|
Dec 30, 2025
|
7.1100 | 7.1400 | 6.8700 | 7.0300 | 7.0300 | 3,047,900 |
|
Dec 29, 2025
|
7.2100 | 7.4700 | 6.9400 | 7.2000 | 7.2000 | 2,475,600 |
|
Dec 26, 2025
|
7.1500 | 7.2500 | 6.9200 | 7.0400 | 7.0400 | 1,368,400 |
|
Dec 24, 2025
|
6.8300 | 6.9400 | 6.7500 | 6.9100 | 6.9100 | 515,800 |
|
Dec 23, 2025
|
7.0300 | 7.1800 | 6.7900 | 6.8400 | 6.8400 | 1,526,600 |
|
Dec 22, 2025
|
6.8800 | 7.2000 | 6.7000 | 7.0300 | 7.0300 | 1,243,900 |
|
Dec 19, 2025
|
6.7100 | 6.9400 | 6.6900 | 6.7500 | 6.7500 | 1,483,700 |
|
Dec 18, 2025
|
6.8200 | 7.0500 | 6.5800 | 6.6700 | 6.6700 | 1,870,800 |
|
Dec 17, 2025
|
6.6500 | 7.0400 | 6.5800 | 6.8200 | 6.8200 | 1,347,800 |
|
Dec 16, 2025
|
6.6500 | 6.9000 | 6.5000 | 6.6500 | 6.6500 | 1,322,000 |
|
Dec 15, 2025
|
6.6500 | 6.9000 | 6.3500 | 6.6300 | 6.6300 | 1,917,400 |
|
Dec 12, 2025
|
6.6700 | 6.7000 | 6.1500 | 6.2300 | 6.2300 | 1,959,600 |
|
Dec 11, 2025
|
6.7700 | 6.8800 | 6.5300 | 6.6000 | 6.6000 | 1,691,400 |
|
Dec 10, 2025
|
6.1100 | 6.7800 | 6.0000 | 6.7500 | 6.7500 | 2,274,100 |
|
Dec 9, 2025
|
6.1400 | 6.3100 | 5.9100 | 6.0600 | 6.0600 | 1,654,600 |
|
Dec 8, 2025
|
5.4200 | 6.3200 | 5.4200 | 6.1400 | 6.1400 | 2,575,900 |
|
Dec 5, 2025
|
5.4000 | 5.7900 | 5.3200 | 5.3900 | 5.3900 | 1,812,400 |
|
Dec 4, 2025
|
5.2500 | 5.3300 | 5.1800 | 5.2000 | 5.2000 | 959,400 |
|
Dec 3, 2025
|
4.9300 | 5.3600 | 4.8900 | 5.2700 | 5.2700 | 705,100 |
|
Dec 2, 2025
|
5.0200 | 5.0400 | 4.9000 | 4.9200 | 4.9200 | 511,700 |
|
Dec 1, 2025
|
5.3100 | 5.3500 | 5.0200 | 5.0200 | 5.0200 | 671,000 |
|
Nov 28, 2025
|
5.3300 | 5.4800 | 5.3000 | 5.3600 | 5.3600 | 576,500 |
|
Nov 26, 2025
|
5.0300 | 5.3200 | 4.9600 | 5.3000 | 5.3000 | 712,900 |
|
Nov 25, 2025
|
4.9000 | 5.0300 | 4.8700 | 5.0000 | 5.0000 | 456,800 |
|
Nov 24, 2025
|
4.8000 | 5.0300 | 4.7900 | 4.8900 | 4.8900 | 585,600 |
|
Nov 21, 2025
|
4.8200 | 4.9700 | 4.7200 | 4.8000 | 4.8000 | 760,500 |
|
Nov 20, 2025
|
5.1900 | 5.2300 | 4.8200 | 4.8400 | 4.8400 | 1,151,400 |
|
Nov 19, 2025
|
5.3000 | 5.4400 | 5.0800 | 5.1400 | 5.1400 | 1,780,600 |
|
Nov 18, 2025
|
4.7700 | 5.4600 | 4.6500 | 5.3500 | 5.3500 | 5,048,600 |
|
Nov 17, 2025
|
4.4100 | 4.5000 | 4.3400 | 4.4000 | 4.4000 | 705,600 |
|
Nov 14, 2025
|
4.3200 | 4.3900 | 4.2800 | 4.3500 | 4.3500 | 319,600 |
|
Nov 13, 2025
|
4.3900 | 4.4300 | 4.3300 | 4.3400 | 4.3400 | 317,700 |
|
Nov 12, 2025
|
4.3900 | 4.4800 | 4.3600 | 4.4100 | 4.4100 | 420,400 |
|
Nov 11, 2025
|
4.4200 | 4.4400 | 4.3500 | 4.3800 | 4.3800 | 544,600 |
|
Nov 10, 2025
|
4.4500 | 4.4900 | 4.4000 | 4.4200 | 4.4200 | 340,700 |
|
Nov 7, 2025
|
4.4000 | 4.4200 | 4.2700 | 4.4000 | 4.4000 | 604,200 |
|
Nov 6, 2025
|
4.4400 | 4.4700 | 4.3600 | 4.4100 | 4.4100 | 664,100 |
|
Nov 5, 2025
|
4.4500 | 4.5100 | 4.3200 | 4.4400 | 4.4400 | 627,400 |
|
Nov 4, 2025
|
4.3900 | 4.4400 | 4.3200 | 4.3500 | 4.3500 | 670,800 |
|
Nov 3, 2025
|
4.4100 | 4.6000 | 4.2700 | 4.4700 | 4.4700 | 926,800 |
|
Oct 31, 2025
|
4.3600 | 4.5100 | 4.2800 | 4.3500 | 4.3500 | 1,119,200 |
