NasdaqCM - Nasdaq Real Time Price
USD
Viridian Therapeutics, Inc. (VRDN)
25.30
+0.63
(+2.55%)
At close: 4:00:01 PM EST
25.30
0.00
(0.00%)
After hours: 4:02:28 PM EST
Trade VRDN 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
|
24.78 | 25.58 | 23.97 | 25.30 | 25.30 | 3,391,258 |
|
Oct 30, 2026
|
24.77 | 25.00 | 24.14 | 24.67 | 24.67 | 1,710,600 |
|
Oct 29, 2026
|
24.35 | 25.32 | 24.23 | 24.80 | 24.80 | 1,907,000 |
|
Oct 28, 2026
|
23.72 | 24.42 | 23.66 | 24.27 | 24.27 | 1,412,600 |
|
Oct 27, 2026
|
23.29 | 24.11 | 23.19 | 24.09 | 24.09 | 2,808,600 |
|
Oct 26, 2026
|
22.50 | 23.35 | 22.33 | 23.34 | 23.34 | 1,515,400 |
|
Oct 23, 2026
|
22.75 | 22.75 | 21.92 | 22.37 | 22.37 | 1,175,800 |
|
Oct 22, 2026
|
23.00 | 23.59 | 22.66 | 22.82 | 22.82 | 1,545,900 |
|
Oct 21, 2026
|
22.50 | 23.29 | 22.47 | 23.01 | 23.01 | 1,921,000 |
|
Oct 20, 2026
|
21.10 | 22.68 | 20.85 | 22.43 | 22.43 | 1,974,600 |
|
Oct 19, 2026
|
19.23 | 20.88 | 19.07 | 20.80 | 20.80 | 2,576,100 |
|
Oct 16, 2026
|
19.67 | 19.78 | 18.94 | 19.03 | 19.03 | 2,457,300 |
|
Oct 15, 2026
|
18.69 | 19.78 | 18.53 | 19.56 | 19.56 | 2,167,900 |
|
Oct 14, 2026
|
18.19 | 18.75 | 18.01 | 18.38 | 18.38 | 3,732,900 |
|
Oct 13, 2026
|
18.04 | 18.33 | 17.96 | 18.22 | 18.22 | 2,124,100 |
|
Oct 12, 2026
|
19.00 | 19.18 | 18.21 | 18.30 | 18.30 | 1,946,500 |
|
Oct 9, 2026
|
18.31 | 18.72 | 18.16 | 18.66 | 18.66 | 1,334,200 |
|
Oct 8, 2026
|
18.02 | 18.44 | 17.59 | 18.34 | 18.34 | 2,443,800 |
|
Oct 7, 2026
|
18.02 | 18.73 | 17.92 | 18.28 | 18.28 | 1,691,100 |
|
Oct 6, 2026
|
19.00 | 19.13 | 18.07 | 18.22 | 18.22 | 2,195,800 |
|
Oct 5, 2026
|
19.41 | 19.59 | 18.83 | 19.00 | 19.00 | 2,651,200 |
|
Oct 2, 2026
|
19.16 | 19.55 | 18.92 | 19.40 | 19.40 | 1,515,400 |
|
Oct 1, 2026
|
20.61 | 20.61 | 18.99 | 18.99 | 18.99 | 3,375,300 |
|
Sep 30, 2026
|
20.27 | 20.75 | 20.00 | 20.59 | 20.59 | 1,404,800 |
|
Sep 29, 2026
|
20.68 | 20.85 | 19.73 | 20.00 | 20.00 | 1,233,600 |
|
Sep 28, 2026
|
20.31 | 20.70 | 20.03 | 20.57 | 20.57 | 1,339,100 |
|
Sep 25, 2026
|
20.75 | 21.00 | 20.16 | 20.47 | 20.47 | 2,090,600 |
|
Sep 24, 2026
|
21.10 | 21.25 | 20.22 | 20.66 | 20.66 | 2,211,300 |
|
Sep 23, 2026
|
22.11 | 22.18 | 21.20 | 21.43 | 21.43 | 2,857,600 |
|
Sep 22, 2026
|
22.02 | 22.33 | 21.54 | 22.12 | 22.12 | 1,456,700 |
|
Sep 21, 2026
|
22.28 | 22.40 | 21.53 | 21.58 | 21.58 | 1,745,400 |
|
Sep 18, 2026
|
21.99 | 22.17 | 21.80 | 22.00 | 22.00 | 5,381,500 |
|
Sep 17, 2026
|
22.88 | 22.97 | 21.72 | 21.93 | 21.93 | 1,268,400 |
|
Sep 16, 2026
|
21.89 | 22.46 | 21.68 | 22.44 | 22.44 | 1,671,900 |
|
Sep 15, 2026
|
21.98 | 22.14 | 21.40 | 21.83 | 21.83 | 1,210,900 |
|
Sep 14, 2026
|
21.47 | 22.30 | 21.27 | 22.20 | 22.20 | 1,300,800 |
|
Sep 11, 2026
|
22.48 | 22.69 | 21.18 | 21.24 | 21.24 | 943,200 |
|
Sep 10, 2026
|
22.40 | 22.60 | 21.99 | 22.29 | 22.29 | 1,310,100 |
|
Sep 9, 2026
|
23.11 | 23.58 | 22.70 | 22.73 | 22.73 | 1,578,300 |
|
Sep 8, 2026
|
22.38 | 23.83 | 22.22 | 23.17 | 23.17 | 1,829,300 |
|
Sep 4, 2026
|
22.62 | 23.03 | 22.62 | 22.92 | 22.92 | 759,900 |
|
Sep 3, 2026
|
23.08 | 23.28 | 22.57 | 22.96 | 22.96 | 1,193,800 |
|
Sep 2, 2026
|
23.11 | 23.74 | 22.39 | 22.78 | 22.78 | 1,417,400 |
|
Sep 1, 2026
|
23.02 | 23.34 | 22.89 | 23.03 | 23.03 | 998,400 |
|
Aug 31, 2026
|
22.94 | 23.27 | 22.62 | 23.16 | 23.16 | 1,048,800 |
|
Aug 28, 2026
|
23.58 | 23.70 | 23.04 | 23.08 | 23.08 | 778,900 |
|
Aug 27, 2026
|
24.22 | 24.47 | 23.75 | 23.88 | 23.88 | 839,700 |
|
Aug 26, 2026
|
24.16 | 24.45 | 23.92 | 24.26 | 24.26 | 780,800 |
|
Aug 25, 2026
|
24.30 | 24.80 | 24.08 | 24.18 | 24.18 | 901,400 |
|
Aug 24, 2026
|
24.35 | 24.39 | 24.00 | 24.02 | 24.02 | 1,131,100 |
|
Aug 21, 2026
|
24.65 | 24.75 | 24.07 | 24.29 | 24.29 | 905,600 |
|
Aug 20, 2026
|
24.61 | 24.72 | 23.96 | 24.50 | 24.50 | 1,076,000 |
|
Aug 19, 2026
|
24.52 | 24.86 | 23.80 | 24.80 | 24.80 | 1,833,800 |
|
Aug 18, 2026
|
23.00 | 23.95 | 22.84 | 23.93 | 23.93 | 1,992,400 |
|
Aug 17, 2026
|
21.92 | 23.29 | 21.87 | 23.09 | 23.09 | 1,892,800 |
|
Aug 14, 2026
|
22.00 | 22.23 | 21.62 | 22.08 | 22.08 | 1,093,300 |
|
Aug 13, 2026
|
22.70 | 22.86 | 21.89 | 21.99 | 21.99 | 1,767,600 |
|
Aug 12, 2026
|
23.16 | 23.60 | 22.72 | 22.88 | 22.88 | 1,578,300 |
|
Aug 11, 2026
|
23.23 | 23.83 | 22.81 | 22.97 | 22.97 | 3,063,000 |
|
Aug 10, 2026
|
23.46 | 23.57 | 22.77 | 23.06 | 23.06 | 2,268,300 |
|
Aug 7, 2026
|
22.98 | 23.61 | 22.53 | 23.59 | 23.59 | 1,659,800 |
|
Aug 6, 2026
|
20.93 | 22.52 | 20.53 | 22.51 | 22.51 | 4,289,600 |
|
Aug 5, 2026
|
21.00 | 21.34 | 20.60 | 21.07 | 21.07 | 1,666,500 |
|
Aug 4, 2026
|
19.43 | 20.89 | 19.41 | 20.84 | 20.84 | 2,170,200 |
|
Aug 3, 2026
|
18.80 | 19.32 | 18.40 | 19.31 | 19.31 | 1,833,900 |
|
Jul 31, 2026
|
19.66 | 19.90 | 18.89 | 18.92 | 18.92 | 1,088,000 |
|
Jul 30, 2026
|
19.55 | 20.00 | 19.29 | 19.90 | 19.90 | 1,215,800 |
|
Jul 29, 2026
|
19.56 | 19.99 | 19.15 | 19.88 | 19.88 | 2,045,300 |
|
Jul 28, 2026
|
19.67 | 19.95 | 19.11 | 19.51 | 19.51 | 1,100,800 |
|
Jul 27, 2026
|
19.57 | 20.10 | 19.34 | 19.70 | 19.70 | 2,224,400 |
|
Jul 24, 2026
|
19.39 | 19.45 | 19.00 | 19.27 | 19.27 | 1,515,600 |
|
Jul 23, 2026
|
18.87 | 19.60 | 18.61 | 19.26 | 19.26 | 1,346,600 |
|
Jul 22, 2026
|
18.94 | 19.39 | 18.73 | 19.17 | 19.17 | 2,622,800 |
|
Jul 21, 2026
|
18.58 | 19.27 | 18.48 | 19.18 | 19.18 | 1,116,800 |
|
Jul 20, 2026
|
18.17 | 19.23 | 18.15 | 18.56 | 18.56 | 2,180,600 |
|
Jul 17, 2026
|
17.72 | 18.24 | 17.54 | 18.03 | 18.03 | 2,124,400 |
|
Jul 16, 2026
|
18.90 | 19.03 | 17.76 | 18.03 | 18.03 | 2,097,300 |
|
Jul 15, 2026
|
18.93 | 19.37 | 18.82 | 19.06 | 19.06 | 1,578,500 |
|
Jul 14, 2026
|
18.99 | 19.21 | 18.74 | 19.08 | 19.08 | 1,140,800 |
|
Jul 13, 2026
|
19.50 | 19.66 | 18.90 | 18.99 | 18.99 | 1,198,600 |
|
Jul 10, 2026
|
20.19 | 20.19 | 19.32 | 19.74 | 19.74 | 1,431,800 |
|
Jul 9, 2026
|
19.71 | 20.24 | 19.64 | 20.20 | 20.20 | 2,002,600 |
|
Jul 8, 2026
|
20.12 | 20.36 | 19.47 | 19.86 | 19.86 | 1,720,500 |
|
Jul 7, 2026
|
19.22 | 20.88 | 19.17 | 20.47 | 20.47 | 3,477,300 |
|
Jul 6, 2026
|
19.40 | 19.56 | 18.80 | 18.99 | 18.99 | 1,725,600 |
|
Jul 2, 2026
|
18.69 | 19.42 | 18.51 | 19.40 | 19.40 | 1,950,100 |
|
Jul 1, 2026
|
18.95 | 19.34 | 18.42 | 18.48 | 18.48 | 3,267,000 |
|
Jun 30, 2026
|
18.98 | 19.19 | 18.18 | 18.37 | 18.37 | 3,455,600 |
|
Jun 29, 2026
|
19.37 | 19.53 | 18.24 | 18.79 | 18.79 | 7,604,600 |
|
Jun 26, 2026
|
17.39 | 18.38 | 17.38 | 17.90 | 17.90 | 5,787,300 |
|
Jun 25, 2026
|
17.31 | 17.72 | 17.28 | 17.39 | 17.39 | 1,878,200 |
|
Jun 24, 2026
|
17.50 | 17.77 | 17.16 | 17.32 | 17.32 | 1,269,000 |
|
Jun 23, 2026
|
17.29 | 17.73 | 17.25 | 17.28 | 17.28 | 1,666,200 |
|
Jun 22, 2026
|
16.93 | 18.18 | 16.93 | 17.63 | 17.63 | 2,549,200 |
|
Jun 18, 2026
|
17.15 | 17.44 | 16.45 | 16.63 | 16.63 | 4,032,000 |
|
Jun 17, 2026
|
16.08 | 16.83 | 16.07 | 16.71 | 16.71 | 2,030,800 |
|
Jun 16, 2026
|
16.29 | 16.44 | 15.96 | 15.98 | 15.98 | 1,260,600 |
|
Jun 15, 2026
|
16.58 | 16.72 | 16.07 | 16.30 | 16.30 | 1,707,500 |
|
Jun 12, 2026
|
16.20 | 16.68 | 16.18 | 16.35 | 16.35 | 1,245,300 |
|
Jun 11, 2026
|
15.75 | 16.22 | 15.62 | 16.14 | 16.14 | 1,529,200 |
|
Jun 10, 2026
|
16.20 | 16.50 | 15.50 | 15.77 | 15.77 | 1,417,500 |
|
Jun 9, 2026
|
15.96 | 16.47 | 15.67 | 16.31 | 16.31 | 1,175,000 |
|
Jun 8, 2026
|
16.05 | 16.48 | 15.69 | 15.73 | 15.73 | 1,096,900 |
|
Jun 5, 2026
|
16.57 | 16.88 | 15.57 | 15.78 | 15.78 | 1,783,100 |
|
Jun 4, 2026
|
16.54 | 17.06 | 16.37 | 16.57 | 16.57 | 1,194,800 |
|
Jun 3, 2026
|
15.79 | 16.40 | 15.75 | 16.35 | 16.35 | 1,686,300 |
|
Jun 2, 2026
|
16.58 | 16.76 | 15.74 | 15.87 | 15.87 | 2,409,300 |
|
Jun 1, 2026
|
17.44 | 17.60 | 16.60 | 16.96 | 16.96 | 1,369,500 |
|
May 29, 2026
|
17.36 | 17.63 | 17.18 | 17.62 | 17.62 | 1,395,900 |
|
May 28, 2026
|
17.28 | 17.53 | 17.15 | 17.45 | 17.45 | 876,100 |
|
May 27, 2026
|
17.27 | 17.48 | 17.02 | 17.26 | 17.26 | 1,156,300 |
|
May 26, 2026
|
18.00 | 18.00 | 16.87 | 17.00 | 17.00 | 1,488,200 |
|
May 22, 2026
|
17.72 | 18.20 | 17.16 | 17.24 | 17.24 | 2,799,300 |
|
May 21, 2026
|
17.38 | 17.85 | 17.14 | 17.69 | 17.69 | 1,530,400 |
|
May 20, 2026
|
16.00 | 17.73 | 15.98 | 17.63 | 17.63 | 3,535,900 |
|
May 19, 2026
|
16.11 | 16.20 | 15.78 | 15.97 | 15.97 | 1,796,000 |
|
May 18, 2026
|
16.67 | 16.77 | 15.65 | 16.10 | 16.10 | 2,361,600 |
|
May 15, 2026
|
17.26 | 17.38 | 16.71 | 16.82 | 16.82 | 1,614,500 |
|
May 14, 2026
|
17.57 | 17.90 | 17.07 | 17.43 | 17.43 | 2,120,600 |
|
May 13, 2026
|
16.74 | 17.27 | 16.45 | 17.04 | 17.04 | 2,211,900 |
|
May 12, 2026
|
17.22 | 17.34 | 16.71 | 16.86 | 16.86 | 2,450,900 |
|
May 11, 2026
|
17.00 | 17.84 | 16.74 | 17.20 | 17.20 | 3,205,700 |
|
May 8, 2026
|
17.00 | 17.14 | 16.42 | 16.61 | 16.61 | 4,372,500 |
|
May 7, 2026
|
17.56 | 17.56 | 16.88 | 17.00 | 17.00 | 10,740,700 |
|
May 6, 2026
|
18.50 | 18.51 | 17.09 | 17.53 | 17.53 | 7,760,300 |
|
May 5, 2026
|
19.07 | 20.00 | 17.42 | 18.75 | 18.75 | 16,131,400 |
|
May 4, 2026
|
13.40 | 14.26 | 13.38 | 14.06 | 14.06 | 1,217,000 |
|
May 1, 2026
|
13.50 | 13.67 | 13.24 | 13.42 | 13.42 | 1,461,700 |
|
Apr 30, 2026
|
13.40 | 13.65 | 13.22 | 13.48 | 13.48 | 1,249,700 |
|
Apr 29, 2026
|
13.43 | 13.55 | 13.18 | 13.30 | 13.30 | 980,900 |
|
Apr 28, 2026
|
13.50 | 13.99 | 13.32 | 13.61 | 13.61 | 3,394,700 |
|
Apr 27, 2026
|
13.68 | 13.92 | 13.32 | 13.50 | 13.50 | 2,320,000 |
|
Apr 24, 2026
|
14.41 | 14.49 | 13.56 | 13.73 | 13.73 | 1,052,300 |
|
Apr 23, 2026
|
14.33 | 14.59 | 14.00 | 14.23 | 14.23 | 1,269,000 |
|
Apr 22, 2026
|
14.41 | 14.56 | 14.14 | 14.33 | 14.33 | 1,400,300 |
|
Apr 21, 2026
|
14.68 | 14.85 | 14.15 | 14.28 | 14.28 | 2,076,900 |
|
Apr 20, 2026
|
14.68 | 15.15 | 14.52 | 14.68 | 14.68 | 1,694,800 |
|
Apr 17, 2026
|
14.94 | 15.15 | 14.70 | 14.80 | 14.80 | 1,582,000 |
|
Apr 16, 2026
|
14.96 | 15.14 | 14.61 | 14.66 | 14.66 | 1,612,200 |
|
Apr 15, 2026
|
15.21 | 15.34 | 14.76 | 14.88 | 14.88 | 1,367,900 |
|
Apr 14, 2026
|
14.97 | 15.32 | 14.61 | 15.19 | 15.19 | 1,720,600 |
|
Apr 13, 2026
|
15.09 | 15.25 | 14.70 | 14.80 | 14.80 | 1,860,500 |
|
Apr 10, 2026
|
15.43 | 15.47 | 14.60 | 14.95 | 14.95 | 2,412,100 |
|
Apr 9, 2026
|
14.54 | 15.58 | 14.35 | 15.38 | 15.38 | 2,719,100 |
|
Apr 8, 2026
|
14.05 | 14.52 | 13.74 | 14.47 | 14.47 | 4,593,400 |
|
Apr 7, 2026
|
13.81 | 14.45 | 13.33 | 13.96 | 13.96 | 6,602,200 |
|
Apr 6, 2026
|
18.50 | 18.50 | 13.62 | 13.90 | 13.90 | 14,520,500 |
|
Apr 2, 2026
|
18.56 | 19.25 | 18.44 | 18.84 | 18.84 | 3,056,300 |
|
Apr 1, 2026
|
19.74 | 19.74 | 18.93 | 19.15 | 19.15 | 2,860,000 |
|
Mar 31, 2026
|
18.71 | 19.84 | 18.49 | 19.56 | 19.56 | 4,476,900 |
|
Mar 30, 2026
|
17.00 | 19.10 | 16.97 | 18.53 | 18.53 | 13,775,900 |
|
Mar 27, 2026
|
27.86 | 28.18 | 27.29 | 27.39 | 27.39 | 1,413,400 |
|
Mar 26, 2026
|
27.84 | 28.37 | 27.50 | 28.20 | 28.20 | 1,103,700 |
|
Mar 25, 2026
|
27.24 | 28.59 | 27.10 | 28.35 | 28.35 | 1,154,800 |
|
Mar 24, 2026
|
27.02 | 27.48 | 26.27 | 27.19 | 27.19 | 1,422,900 |
|
Mar 23, 2026
|
27.62 | 28.30 | 27.25 | 27.62 | 27.62 | 1,655,200 |
|
Mar 20, 2026
|
27.83 | 28.10 | 26.95 | 26.98 | 26.98 | 4,960,700 |
|
Mar 19, 2026
|
27.69 | 28.14 | 27.18 | 27.84 | 27.84 | 947,900 |
|
Mar 18, 2026
|
28.36 | 28.44 | 27.00 | 27.73 | 27.73 | 1,080,800 |
|
Mar 17, 2026
|
28.72 | 29.32 | 28.48 | 28.60 | 28.60 | 738,600 |
|
Mar 16, 2026
|
29.00 | 29.19 | 28.52 | 28.77 | 28.77 | 784,900 |
|
Mar 13, 2026
|
28.76 | 29.85 | 28.55 | 28.68 | 28.68 | 1,131,600 |
|
Mar 12, 2026
|
28.04 | 28.77 | 27.63 | 28.41 | 28.41 | 1,212,600 |
|
Mar 11, 2026
|
28.66 | 29.80 | 28.09 | 28.62 | 28.62 | 1,048,500 |
|
Mar 10, 2026
|
30.06 | 30.42 | 28.93 | 29.19 | 29.19 | 1,206,200 |
|
Mar 9, 2026
|
28.30 | 30.37 | 28.00 | 29.65 | 29.65 | 1,270,800 |
|
Mar 6, 2026
|
28.19 | 28.95 | 27.85 | 28.34 | 28.34 | 1,198,500 |
|
Mar 5, 2026
|
30.34 | 30.79 | 28.54 | 28.89 | 28.89 | 1,389,400 |
|
Mar 4, 2026
|
29.45 | 30.69 | 28.68 | 30.39 | 30.39 | 1,018,400 |
|
Mar 3, 2026
|
29.43 | 29.60 | 28.42 | 29.32 | 29.32 | 748,000 |
|
Mar 2, 2026
|
28.75 | 30.45 | 28.20 | 30.25 | 30.25 | 1,256,700 |
|
Feb 27, 2026
|
29.01 | 29.75 | 28.20 | 29.38 | 29.38 | 1,820,400 |
|
Feb 26, 2026
|
27.05 | 29.58 | 26.31 | 29.49 | 29.49 | 1,780,200 |
|
Feb 25, 2026
|
29.57 | 30.33 | 28.76 | 28.94 | 28.94 | 1,041,100 |
|
Feb 24, 2026
|
27.99 | 29.88 | 27.99 | 29.40 | 29.40 | 1,687,400 |
|
Feb 23, 2026
|
27.32 | 28.45 | 27.26 | 28.07 | 28.07 | 1,328,500 |
|
Feb 20, 2026
|
28.19 | 28.30 | 27.20 | 27.44 | 27.44 | 990,100 |
|
Feb 19, 2026
|
28.01 | 28.59 | 27.41 | 28.10 | 28.10 | 1,557,900 |
|
Feb 18, 2026
|
28.55 | 29.02 | 28.02 | 28.11 | 28.11 | 1,704,500 |
|
Feb 17, 2026
|
27.90 | 28.39 | 27.45 | 28.29 | 28.29 | 1,220,500 |
|
Feb 13, 2026
|
28.77 | 29.41 | 27.80 | 27.90 | 27.90 | 970,700 |
|
Feb 12, 2026
|
30.22 | 30.50 | 28.43 | 28.75 | 28.75 | 762,600 |
|
Feb 11, 2026
|
30.25 | 30.46 | 29.25 | 30.07 | 30.07 | 1,802,300 |
|
Feb 10, 2026
|
29.67 | 30.75 | 29.56 | 30.06 | 30.06 | 1,161,900 |
|
Feb 9, 2026
|
29.26 | 29.76 | 28.92 | 29.60 | 29.60 | 1,152,400 |
|
Feb 6, 2026
|
30.14 | 30.17 | 28.94 | 29.25 | 29.25 | 1,940,400 |
|
Feb 5, 2026
|
30.19 | 30.97 | 29.04 | 29.17 | 29.17 | 2,087,300 |
|
Feb 4, 2026
|
31.55 | 31.85 | 30.08 | 30.37 | 30.37 | 1,340,000 |
|
Feb 3, 2026
|
33.07 | 33.75 | 31.64 | 31.90 | 31.90 | 1,568,300 |
|
Feb 2, 2026
|
32.72 | 34.18 | 32.22 | 33.20 | 33.20 | 1,390,500 |
|
Jan 30, 2026
|
33.36 | 33.51 | 31.34 | 33.00 | 33.00 | 2,373,600 |
|
Jan 29, 2026
|
33.45 | 34.20 | 33.00 | 33.57 | 33.57 | 868,300 |
|
Jan 28, 2026
|
33.61 | 33.96 | 33.00 | 33.62 | 33.62 | 1,314,400 |
|
Jan 27, 2026
|
32.65 | 33.65 | 32.61 | 33.54 | 33.54 | 1,402,800 |
|
Jan 26, 2026
|
32.60 | 33.35 | 32.35 | 33.06 | 33.06 | 1,390,700 |
|
Jan 23, 2026
|
32.00 | 33.34 | 31.37 | 32.93 | 32.93 | 1,959,800 |
|
Jan 22, 2026
|
32.40 | 32.65 | 31.26 | 32.17 | 32.17 | 2,147,300 |
|
Jan 21, 2026
|
32.33 | 32.90 | 31.94 | 32.29 | 32.29 | 1,035,200 |
|
Jan 20, 2026
|
32.48 | 32.97 | 32.13 | 32.64 | 32.64 | 1,300,900 |
|
Jan 16, 2026
|
33.08 | 33.82 | 32.50 | 33.26 | 33.26 | 1,195,600 |
|
Jan 15, 2026
|
33.89 | 33.99 | 32.89 | 33.03 | 33.03 | 970,900 |
|
Jan 14, 2026
|
31.99 | 34.29 | 31.69 | 33.78 | 33.78 | 1,561,100 |
|
Jan 13, 2026
|
32.36 | 32.36 | 31.39 | 31.99 | 31.99 | 1,302,400 |
|
Jan 12, 2026
|
31.83 | 32.70 | 31.16 | 32.57 | 32.57 | 1,181,900 |
|
Jan 9, 2026
|
30.87 | 31.89 | 30.60 | 31.75 | 31.75 | 1,701,600 |
|
Jan 8, 2026
|
30.17 | 30.68 | 29.63 | 30.33 | 30.33 | 1,878,000 |
|
Jan 7, 2026
|
31.47 | 31.47 | 29.90 | 30.57 | 30.57 | 1,816,000 |
|
Jan 6, 2026
|
29.69 | 31.00 | 29.69 | 30.72 | 30.72 | 2,171,600 |
|
Jan 5, 2026
|
30.60 | 30.72 | 28.96 | 30.20 | 30.20 | 2,164,500 |
|
Jan 2, 2026
|
30.80 | 31.53 | 30.35 | 30.68 | 30.68 | 1,083,600 |
|
Dec 31, 2025
|
31.05 | 31.37 | 30.88 | 31.12 | 31.12 | 942,500 |
|
Dec 30, 2025
|
31.57 | 31.79 | 30.57 | 31.02 | 31.02 | 952,600 |
|
Dec 29, 2025
|
31.79 | 31.89 | 31.25 | 31.54 | 31.54 | 852,700 |
|
Dec 26, 2025
|
32.25 | 32.29 | 31.58 | 31.88 | 31.88 | 476,600 |
|
Dec 24, 2025
|
32.25 | 32.52 | 32.01 | 32.28 | 32.28 | 403,600 |
|
Dec 23, 2025
|
32.55 | 32.71 | 32.00 | 32.11 | 32.11 | 1,302,400 |
|
Dec 22, 2025
|
32.14 | 33.03 | 32.03 | 32.47 | 32.47 | 2,240,500 |
|
Dec 19, 2025
|
31.66 | 32.88 | 31.63 | 31.92 | 31.92 | 4,768,700 |
|
Dec 18, 2025
|
32.15 | 32.27 | 31.20 | 31.60 | 31.60 | 1,549,800 |
|
Dec 17, 2025
|
32.65 | 33.52 | 31.98 | 32.13 | 32.13 | 944,900 |
|
Dec 16, 2025
|
32.68 | 33.49 | 32.27 | 32.85 | 32.85 | 1,537,000 |
|
Dec 15, 2025
|
33.67 | 34.04 | 32.72 | 33.03 | 33.03 | 2,485,300 |
|
Dec 12, 2025
|
32.69 | 33.05 | 32.29 | 32.31 | 32.31 | 943,600 |
|
Dec 11, 2025
|
32.71 | 33.29 | 32.46 | 32.57 | 32.57 | 872,800 |
|
Dec 10, 2025
|
31.90 | 33.22 | 31.62 | 32.60 | 32.60 | 2,399,300 |
|
Dec 9, 2025
|
31.42 | 32.32 | 31.11 | 31.80 | 31.80 | 2,019,000 |
|
Dec 8, 2025
|
32.60 | 32.87 | 31.71 | 31.88 | 31.88 | 994,300 |
|
Dec 5, 2025
|
32.44 | 32.97 | 31.95 | 32.02 | 32.02 | 673,800 |
|
Dec 4, 2025
|
31.30 | 33.34 | 30.91 | 32.46 | 32.46 | 1,304,000 |
|
Dec 3, 2025
|
30.97 | 31.65 | 30.68 | 31.30 | 31.30 | 1,486,300 |
|
Dec 2, 2025
|
31.53 | 31.94 | 30.22 | 30.43 | 30.43 | 1,157,300 |
|
Dec 1, 2025
|
31.56 | 31.93 | 31.06 | 31.45 | 31.45 | 1,154,600 |
|
Nov 28, 2025
|
32.00 | 32.08 | 31.60 | 31.96 | 31.96 | 651,600 |
|
Nov 26, 2025
|
31.49 | 32.02 | 31.11 | 31.72 | 31.72 | 1,737,700 |
|
Nov 25, 2025
|
32.07 | 32.29 | 30.94 | 31.41 | 31.41 | 2,303,500 |
|
Nov 24, 2025
|
30.91 | 32.54 | 30.76 | 32.03 | 32.03 | 3,836,200 |
|
Nov 21, 2025
|
29.31 | 30.77 | 29.00 | 30.34 | 30.34 | 2,108,400 |
|
Nov 20, 2025
|
29.10 | 29.90 | 28.71 | 29.47 | 29.47 | 2,312,600 |
|
Nov 19, 2025
|
28.55 | 29.00 | 28.33 | 28.68 | 28.68 | 1,152,100 |
|
Nov 18, 2025
|
28.98 | 29.08 | 28.54 | 28.59 | 28.59 | 936,100 |
|
Nov 17, 2025
|
28.85 | 29.58 | 28.59 | 29.00 | 29.00 | 1,714,000 |
|
Nov 14, 2025
|
28.15 | 29.27 | 27.99 | 28.77 | 28.77 | 2,728,900 |
|
Nov 13, 2025
|
28.80 | 29.27 | 28.30 | 28.49 | 28.49 | 1,588,100 |
|
Nov 12, 2025
|
28.44 | 29.00 | 28.22 | 28.94 | 28.94 | 1,837,700 |
|
Nov 11, 2025
|
27.60 | 28.86 | 27.35 | 28.43 | 28.43 | 2,071,800 |
|
Nov 10, 2025
|
27.77 | 27.88 | 27.23 | 27.65 | 27.65 | 1,339,900 |
|
Nov 7, 2025
|
27.45 | 27.53 | 26.43 | 27.44 | 27.44 | 1,168,900 |
|
Nov 6, 2025
|
25.59 | 28.60 | 24.93 | 27.50 | 27.50 | 5,148,200 |
|
Nov 5, 2025
|
23.26 | 24.83 | 22.33 | 24.42 | 24.42 | 2,619,600 |
|
Nov 4, 2025
|
22.72 | 23.05 | 22.14 | 22.55 | 22.55 | 1,221,100 |
|
Nov 3, 2025
|
23.50 | 23.94 | 22.70 | 23.15 | 23.15 | 1,198,700 |
