NasdaqCM - Nasdaq Real Time Price
USD
TeraWulf Inc. (WULF)
11.55
-1.20
(-9.45%)
As of 3:00:03 PM EDT. Market Open.
Trade WULF 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
|
11.98 | 12.33 | 11.44 | 11.53 | 11.53 | 37,647,350 |
|
Oct 29, 2026
|
12.95 | 13.30 | 12.46 | 12.75 | 12.75 | 41,490,400 |
|
Oct 28, 2026
|
13.02 | 13.44 | 12.33 | 13.42 | 13.42 | 50,657,500 |
|
Oct 27, 2026
|
12.38 | 12.85 | 11.95 | 12.66 | 12.66 | 38,438,300 |
|
Oct 26, 2026
|
11.30 | 12.47 | 11.08 | 11.98 | 11.98 | 50,475,200 |
|
Oct 23, 2026
|
11.28 | 11.95 | 11.07 | 11.32 | 11.32 | 36,319,300 |
|
Oct 22, 2026
|
12.38 | 12.60 | 11.09 | 11.32 | 11.32 | 50,168,400 |
|
Oct 21, 2026
|
12.70 | 13.06 | 12.37 | 12.76 | 12.76 | 43,866,000 |
|
Oct 20, 2026
|
11.69 | 12.59 | 11.49 | 12.01 | 12.01 | 38,164,100 |
|
Oct 19, 2026
|
12.31 | 12.47 | 11.78 | 12.06 | 12.06 | 47,455,400 |
|
Oct 16, 2026
|
12.28 | 12.65 | 11.55 | 11.68 | 11.68 | 55,789,600 |
|
Oct 15, 2026
|
10.95 | 12.83 | 10.35 | 12.62 | 12.62 | 108,095,300 |
|
Oct 14, 2026
|
12.59 | 12.69 | 11.40 | 11.54 | 11.54 | 58,012,000 |
|
Oct 13, 2026
|
12.72 | 13.33 | 12.52 | 13.21 | 13.21 | 33,936,800 |
|
Oct 12, 2026
|
13.68 | 13.96 | 13.35 | 13.37 | 13.37 | 16,775,300 |
|
Oct 9, 2026
|
13.79 | 13.91 | 13.50 | 13.77 | 13.77 | 14,952,900 |
|
Oct 8, 2026
|
14.16 | 14.19 | 13.11 | 13.65 | 13.65 | 45,881,600 |
|
Oct 7, 2026
|
14.50 | 14.70 | 14.07 | 14.40 | 14.40 | 27,589,300 |
|
Oct 6, 2026
|
14.92 | 15.18 | 14.68 | 14.97 | 14.97 | 26,156,800 |
|
Oct 5, 2026
|
15.92 | 15.96 | 14.53 | 14.79 | 14.79 | 36,729,000 |
|
Oct 2, 2026
|
15.48 | 16.24 | 15.15 | 15.49 | 15.49 | 27,924,000 |
|
Oct 1, 2026
|
14.92 | 15.18 | 14.36 | 14.91 | 14.91 | 29,952,200 |
|
Sep 30, 2026
|
15.33 | 15.33 | 14.53 | 14.80 | 14.80 | 23,748,500 |
|
Sep 29, 2026
|
15.46 | 15.57 | 14.93 | 15.09 | 15.09 | 21,395,200 |
|
Sep 28, 2026
|
15.50 | 15.76 | 15.09 | 15.12 | 15.12 | 19,671,100 |
|
Sep 25, 2026
|
16.35 | 16.39 | 15.36 | 15.74 | 15.74 | 25,037,600 |
|
Sep 24, 2026
|
16.03 | 16.82 | 15.88 | 16.29 | 16.29 | 25,993,600 |
|
Sep 23, 2026
|
17.14 | 17.49 | 16.29 | 16.35 | 16.35 | 32,099,800 |
|
Sep 22, 2026
|
17.31 | 17.93 | 17.21 | 17.33 | 17.33 | 22,720,200 |
|
Sep 21, 2026
|
17.41 | 17.72 | 16.97 | 17.45 | 17.45 | 24,853,800 |
|
Sep 18, 2026
|
16.75 | 17.06 | 16.23 | 17.01 | 17.01 | 32,732,800 |
|
Sep 17, 2026
|
16.47 | 16.83 | 15.77 | 16.47 | 16.47 | 35,420,000 |
|
Sep 16, 2026
|
14.82 | 15.80 | 14.80 | 15.39 | 15.39 | 32,203,000 |
|
Sep 15, 2026
|
15.37 | 15.47 | 14.44 | 14.49 | 14.49 | 32,005,300 |
|
Sep 14, 2026
|
15.53 | 16.04 | 15.30 | 15.47 | 15.47 | 35,061,500 |
|
Sep 11, 2026
|
16.30 | 17.44 | 16.27 | 16.74 | 16.74 | 28,517,300 |
|
Sep 10, 2026
|
16.61 | 17.05 | 16.11 | 16.14 | 16.14 | 24,472,200 |
|
Sep 9, 2026
|
18.05 | 18.08 | 16.97 | 17.13 | 17.13 | 22,608,800 |
|
Sep 8, 2026
|
16.76 | 18.03 | 16.63 | 17.86 | 17.86 | 36,710,400 |
|
Sep 4, 2026
|
16.08 | 16.59 | 16.00 | 16.51 | 16.51 | 20,478,800 |
|
Sep 3, 2026
|
14.74 | 16.24 | 14.65 | 16.23 | 16.23 | 37,184,700 |
|
Sep 2, 2026
|
14.46 | 15.09 | 14.27 | 14.82 | 14.82 | 22,199,900 |
|
Sep 1, 2026
|
14.71 | 14.97 | 14.24 | 14.65 | 14.65 | 26,286,800 |
|
Aug 31, 2026
|
15.25 | 15.30 | 14.83 | 15.13 | 15.13 | 21,893,600 |
|
Aug 28, 2026
|
16.16 | 16.30 | 15.12 | 15.35 | 15.35 | 29,430,700 |
|
Aug 27, 2026
|
16.49 | 17.31 | 16.40 | 16.49 | 16.49 | 27,229,100 |
|
Aug 26, 2026
|
16.10 | 16.53 | 15.76 | 15.97 | 15.97 | 19,948,800 |
|
Aug 25, 2026
|
15.60 | 16.39 | 15.54 | 16.32 | 16.32 | 30,251,500 |
|
Aug 24, 2026
|
15.84 | 16.22 | 15.42 | 15.48 | 15.48 | 26,800,500 |
|
Aug 21, 2026
|
16.80 | 17.49 | 15.30 | 15.64 | 15.64 | 47,300,600 |
|
Aug 20, 2026
|
15.73 | 16.49 | 15.53 | 16.45 | 16.45 | 32,408,300 |
|
Aug 19, 2026
|
16.06 | 16.06 | 14.75 | 15.50 | 15.50 | 34,263,300 |
|
Aug 18, 2026
|
17.10 | 17.59 | 15.36 | 15.62 | 15.62 | 48,454,300 |
|
Aug 17, 2026
|
17.40 | 17.89 | 17.25 | 17.60 | 17.60 | 23,971,600 |
|
Aug 14, 2026
|
16.43 | 17.50 | 16.28 | 17.38 | 17.38 | 31,091,000 |
|
Aug 13, 2026
|
16.94 | 17.45 | 16.18 | 16.31 | 16.31 | 25,656,000 |
|
Aug 12, 2026
|
18.20 | 18.38 | 16.87 | 17.19 | 17.19 | 35,361,800 |
|
Aug 11, 2026
|
16.93 | 17.50 | 16.63 | 16.75 | 16.75 | 23,721,600 |
|
Aug 10, 2026
|
17.04 | 17.05 | 16.01 | 16.20 | 16.20 | 40,864,400 |
|
Aug 7, 2026
|
18.52 | 18.73 | 16.73 | 17.08 | 17.08 | 40,854,100 |
|
Aug 6, 2026
|
17.30 | 18.46 | 17.16 | 17.62 | 17.62 | 24,527,500 |
|
Aug 5, 2026
|
18.50 | 19.44 | 18.05 | 18.07 | 18.07 | 28,472,700 |
|
Aug 4, 2026
|
18.95 | 19.66 | 18.56 | 18.88 | 18.88 | 26,288,900 |
|
Aug 3, 2026
|
17.36 | 19.10 | 17.12 | 18.83 | 18.83 | 40,473,400 |
|
Jul 31, 2026
|
18.55 | 18.96 | 17.50 | 17.66 | 17.66 | 30,696,500 |
|
Jul 30, 2026
|
16.46 | 18.23 | 16.38 | 17.82 | 17.82 | 44,101,200 |
|
Jul 29, 2026
|
17.12 | 17.12 | 14.81 | 15.09 | 15.09 | 46,572,200 |
|
Jul 28, 2026
|
17.33 | 17.36 | 16.11 | 17.09 | 17.09 | 41,587,100 |
|
Jul 27, 2026
|
18.68 | 19.04 | 17.33 | 17.98 | 17.98 | 21,726,800 |
|
Jul 24, 2026
|
19.80 | 20.11 | 18.39 | 18.46 | 18.46 | 22,638,700 |
|
Jul 23, 2026
|
19.36 | 20.66 | 19.36 | 20.05 | 20.05 | 30,157,200 |
|
Jul 22, 2026
|
19.27 | 20.65 | 19.23 | 19.49 | 19.49 | 24,055,900 |
|
Jul 21, 2026
|
19.43 | 20.55 | 19.36 | 19.87 | 19.87 | 31,936,400 |
|
Jul 20, 2026
|
18.79 | 19.75 | 18.73 | 18.86 | 18.86 | 36,311,300 |
|
Jul 17, 2026
|
17.24 | 18.31 | 16.55 | 18.16 | 18.16 | 37,050,600 |
|
Jul 16, 2026
|
18.66 | 18.84 | 17.70 | 17.98 | 17.98 | 38,759,900 |
|
Jul 15, 2026
|
19.60 | 20.18 | 18.65 | 19.37 | 19.37 | 30,687,900 |
|
Jul 14, 2026
|
20.92 | 20.96 | 18.62 | 19.41 | 19.41 | 58,011,400 |
|
Jul 13, 2026
|
21.50 | 21.89 | 20.14 | 20.89 | 20.89 | 25,087,600 |
|
Jul 10, 2026
|
23.39 | 23.65 | 21.82 | 21.97 | 21.97 | 30,908,900 |
|
Jul 9, 2026
|
23.84 | 24.58 | 23.02 | 23.20 | 23.20 | 50,983,100 |
|
Jul 8, 2026
|
21.06 | 22.90 | 20.85 | 22.83 | 22.83 | 42,872,600 |
|
Jul 7, 2026
|
21.64 | 21.89 | 19.09 | 20.24 | 20.24 | 51,365,900 |
|
Jul 6, 2026
|
24.15 | 25.15 | 22.01 | 22.21 | 22.21 | 74,725,800 |
|
Jul 2, 2026
|
23.49 | 23.53 | 20.60 | 21.18 | 21.18 | 33,862,600 |
|
Jul 1, 2026
|
23.79 | 23.90 | 22.24 | 23.58 | 23.58 | 30,501,000 |
|
Jun 30, 2026
|
24.82 | 25.54 | 24.04 | 24.70 | 24.70 | 25,873,400 |
|
Jun 29, 2026
|
26.57 | 26.76 | 23.92 | 25.58 | 25.58 | 25,764,600 |
|
Jun 26, 2026
|
25.20 | 26.85 | 24.44 | 25.83 | 25.83 | 66,302,300 |
|
Jun 25, 2026
|
27.87 | 28.01 | 25.35 | 26.06 | 26.06 | 18,470,100 |
|
Jun 24, 2026
|
28.75 | 28.84 | 25.90 | 26.97 | 26.97 | 31,714,000 |
|
Jun 23, 2026
|
26.75 | 29.42 | 26.49 | 28.78 | 28.78 | 24,410,700 |
|
Jun 22, 2026
|
29.79 | 29.84 | 28.03 | 28.31 | 28.31 | 20,954,900 |
|
Jun 18, 2026
|
29.05 | 29.67 | 28.09 | 28.98 | 28.98 | 31,094,300 |
|
Jun 17, 2026
|
28.02 | 29.00 | 27.40 | 27.86 | 27.86 | 28,272,400 |
|
Jun 16, 2026
|
27.95 | 29.30 | 27.80 | 28.01 | 28.01 | 23,750,100 |
|
Jun 15, 2026
|
27.64 | 28.45 | 27.03 | 28.17 | 28.17 | 31,171,200 |
|
Jun 12, 2026
|
25.50 | 26.60 | 25.35 | 26.06 | 26.06 | 21,660,000 |
|
Jun 11, 2026
|
23.29 | 25.41 | 23.24 | 25.35 | 25.35 | 29,914,900 |
|
Jun 10, 2026
|
24.93 | 25.60 | 23.06 | 23.19 | 23.19 | 28,072,800 |
|
Jun 9, 2026
|
26.94 | 27.78 | 24.10 | 25.30 | 25.30 | 34,587,800 |
|
Jun 8, 2026
|
24.90 | 26.20 | 24.32 | 25.86 | 25.86 | 23,127,600 |
|
Jun 5, 2026
|
25.21 | 25.21 | 22.99 | 24.00 | 24.00 | 26,701,300 |
|
Jun 4, 2026
|
25.41 | 26.57 | 24.75 | 26.19 | 26.19 | 22,561,100 |
|
Jun 3, 2026
|
27.39 | 27.43 | 25.74 | 26.16 | 26.16 | 24,637,400 |
|
Jun 2, 2026
|
26.31 | 27.47 | 26.04 | 26.49 | 26.49 | 25,893,900 |
|
Jun 1, 2026
|
24.55 | 26.28 | 23.94 | 25.66 | 25.66 | 26,085,400 |
|
May 29, 2026
|
26.30 | 26.32 | 24.66 | 25.56 | 25.56 | 26,692,000 |
|
May 28, 2026
|
26.88 | 27.26 | 26.22 | 26.40 | 26.40 | 24,376,300 |
|
May 27, 2026
|
26.19 | 26.86 | 24.92 | 26.74 | 26.74 | 36,659,500 |
|
May 26, 2026
|
24.46 | 25.93 | 24.19 | 25.18 | 25.18 | 46,110,100 |
|
May 22, 2026
|
22.66 | 23.24 | 21.88 | 22.82 | 22.82 | 20,786,400 |
|
May 21, 2026
|
22.09 | 23.05 | 21.72 | 22.92 | 22.92 | 20,174,700 |
|
May 20, 2026
|
21.95 | 22.48 | 21.40 | 21.63 | 21.63 | 20,084,800 |
|
May 19, 2026
|
20.80 | 21.41 | 19.60 | 21.34 | 21.34 | 22,704,300 |
|
May 18, 2026
|
21.40 | 21.69 | 20.26 | 21.14 | 21.14 | 31,192,700 |
|
May 15, 2026
|
23.12 | 23.15 | 22.05 | 22.32 | 22.32 | 23,972,900 |
|
May 14, 2026
|
23.33 | 24.33 | 22.88 | 24.17 | 24.17 | 22,966,000 |
|
May 13, 2026
|
23.37 | 23.62 | 22.45 | 23.12 | 23.12 | 21,978,000 |
|
May 12, 2026
|
23.00 | 23.33 | 21.64 | 22.80 | 22.80 | 24,896,400 |
|
May 11, 2026
|
23.08 | 24.36 | 22.12 | 23.37 | 23.37 | 25,227,100 |
|
May 8, 2026
|
25.50 | 25.75 | 22.74 | 23.39 | 23.39 | 36,270,200 |
|
May 7, 2026
|
25.06 | 25.19 | 23.48 | 24.02 | 24.02 | 36,739,300 |
|
May 6, 2026
|
24.71 | 25.76 | 23.87 | 25.74 | 25.74 | 44,935,100 |
|
May 5, 2026
|
22.78 | 23.70 | 22.58 | 23.49 | 23.49 | 32,286,300 |
|
May 4, 2026
|
21.49 | 22.44 | 21.23 | 22.29 | 22.29 | 24,924,800 |
|
May 1, 2026
|
21.99 | 22.63 | 21.16 | 21.31 | 21.31 | 28,364,300 |
|
Apr 30, 2026
|
20.74 | 22.07 | 20.67 | 21.73 | 21.73 | 39,766,700 |
|
Apr 29, 2026
|
21.22 | 21.24 | 19.57 | 20.02 | 20.02 | 23,647,900 |
|
Apr 28, 2026
|
20.73 | 21.30 | 20.24 | 20.80 | 20.80 | 27,015,000 |
|
Apr 27, 2026
|
20.33 | 21.46 | 20.00 | 21.43 | 21.43 | 33,033,100 |
|
Apr 24, 2026
|
21.05 | 21.60 | 19.84 | 20.01 | 20.01 | 33,915,000 |
|
Apr 23, 2026
|
20.52 | 21.60 | 20.23 | 20.37 | 20.37 | 36,227,500 |
|
Apr 22, 2026
|
20.35 | 20.70 | 19.61 | 20.55 | 20.55 | 23,841,800 |
|
Apr 21, 2026
|
20.53 | 20.70 | 19.44 | 19.77 | 19.77 | 27,151,300 |
|
Apr 20, 2026
|
20.35 | 21.34 | 20.01 | 20.50 | 20.50 | 33,982,500 |
|
Apr 17, 2026
|
19.54 | 20.71 | 18.93 | 20.64 | 20.64 | 43,045,600 |
|
Apr 16, 2026
|
19.77 | 19.77 | 18.25 | 19.31 | 19.31 | 38,172,300 |
|
Apr 15, 2026
|
19.94 | 20.20 | 19.33 | 19.67 | 19.67 | 62,712,900 |
|
Apr 14, 2026
|
20.19 | 20.98 | 19.55 | 20.95 | 20.95 | 35,164,600 |
|
Apr 13, 2026
|
18.36 | 19.90 | 18.30 | 19.45 | 19.45 | 23,633,900 |
|
Apr 10, 2026
|
19.24 | 20.21 | 18.76 | 18.87 | 18.87 | 33,619,700 |
|
Apr 9, 2026
|
18.24 | 19.50 | 18.14 | 19.03 | 19.03 | 46,049,300 |
|
Apr 8, 2026
|
17.64 | 18.33 | 16.92 | 18.05 | 18.05 | 54,453,200 |
|
Apr 7, 2026
|
15.41 | 16.66 | 15.32 | 16.57 | 16.57 | 31,494,000 |
|
Apr 6, 2026
|
14.94 | 15.79 | 14.90 | 15.55 | 15.55 | 16,760,000 |
|
Apr 2, 2026
|
13.72 | 15.02 | 13.47 | 14.88 | 14.88 | 22,445,900 |
|
Apr 1, 2026
|
14.61 | 15.13 | 14.31 | 14.48 | 14.48 | 22,950,600 |
|
Mar 31, 2026
|
14.18 | 14.63 | 13.35 | 14.43 | 14.43 | 29,665,700 |
|
Mar 30, 2026
|
15.28 | 15.28 | 13.20 | 13.70 | 13.70 | 30,827,200 |
|
Mar 27, 2026
|
15.14 | 15.37 | 14.58 | 14.89 | 14.89 | 22,172,000 |
|
Mar 26, 2026
|
16.52 | 16.58 | 15.17 | 15.35 | 15.35 | 27,329,900 |
|
Mar 25, 2026
|
16.75 | 17.75 | 16.52 | 16.86 | 16.86 | 30,421,000 |
|
Mar 24, 2026
|
16.00 | 16.65 | 15.63 | 16.22 | 16.22 | 30,430,800 |
|
Mar 23, 2026
|
15.69 | 17.08 | 15.66 | 16.19 | 16.19 | 39,044,700 |
|
Mar 20, 2026
|
15.67 | 15.76 | 14.49 | 15.10 | 15.10 | 30,799,100 |
|
Mar 19, 2026
|
15.04 | 15.83 | 14.60 | 15.74 | 15.74 | 23,070,300 |
|
Mar 18, 2026
|
16.05 | 16.29 | 15.28 | 15.30 | 15.30 | 25,526,600 |
|
Mar 17, 2026
|
16.07 | 16.55 | 15.47 | 16.04 | 16.04 | 33,170,500 |
|
Mar 16, 2026
|
15.50 | 16.82 | 15.49 | 16.41 | 16.41 | 41,563,600 |
|
Mar 13, 2026
|
15.13 | 16.00 | 14.55 | 14.67 | 14.67 | 27,556,900 |
|
Mar 12, 2026
|
14.80 | 14.94 | 14.07 | 14.67 | 14.67 | 24,942,600 |
|
Mar 11, 2026
|
14.39 | 15.80 | 14.31 | 15.22 | 15.22 | 31,896,200 |
|
Mar 10, 2026
|
14.21 | 14.87 | 14.09 | 14.35 | 14.35 | 24,195,700 |
|
Mar 9, 2026
|
13.55 | 14.15 | 13.02 | 13.85 | 13.85 | 27,935,900 |
|
Mar 6, 2026
|
14.79 | 14.98 | 13.74 | 13.75 | 13.75 | 32,679,700 |
|
Mar 5, 2026
|
15.22 | 15.57 | 14.48 | 15.23 | 15.23 | 27,792,400 |
|
Mar 4, 2026
|
15.45 | 15.93 | 15.08 | 15.37 | 15.37 | 23,717,600 |
|
Mar 3, 2026
|
14.42 | 15.35 | 14.33 | 14.74 | 14.74 | 33,732,500 |
|
Mar 2, 2026
|
15.55 | 16.80 | 15.53 | 16.02 | 16.02 | 26,229,000 |
|
Feb 27, 2026
|
17.15 | 17.84 | 15.69 | 16.22 | 16.22 | 34,007,400 |
|
Feb 26, 2026
|
18.13 | 18.33 | 17.25 | 17.88 | 17.88 | 25,734,500 |
|
Feb 25, 2026
|
18.30 | 18.51 | 17.64 | 17.92 | 17.92 | 39,951,800 |
|
Feb 24, 2026
|
15.39 | 18.03 | 15.33 | 17.56 | 17.56 | 46,405,100 |
|
Feb 23, 2026
|
14.44 | 15.70 | 14.31 | 15.68 | 15.68 | 25,296,800 |
|
Feb 20, 2026
|
15.33 | 15.79 | 14.63 | 15.01 | 15.01 | 27,157,200 |
|
Feb 19, 2026
|
15.00 | 15.52 | 14.43 | 15.47 | 15.47 | 23,465,900 |
|
Feb 18, 2026
|
16.00 | 16.46 | 15.19 | 15.38 | 15.38 | 28,263,500 |
|
Feb 17, 2026
|
15.78 | 16.66 | 15.07 | 16.18 | 16.18 | 28,919,900 |
|
Feb 13, 2026
|
16.43 | 17.59 | 15.20 | 16.26 | 16.26 | 43,021,800 |
|
Feb 12, 2026
|
16.22 | 16.97 | 15.72 | 15.91 | 15.91 | 39,190,100 |
|
Feb 11, 2026
|
16.93 | 17.06 | 15.36 | 16.03 | 16.03 | 39,560,900 |
|
Feb 10, 2026
|
16.21 | 17.70 | 16.02 | 16.63 | 16.63 | 59,262,800 |
|
Feb 9, 2026
|
15.11 | 16.83 | 14.93 | 16.65 | 16.65 | 65,639,100 |
|
Feb 6, 2026
|
12.73 | 14.46 | 12.57 | 14.29 | 14.29 | 46,525,700 |
|
Feb 5, 2026
|
13.31 | 13.96 | 11.74 | 11.92 | 11.92 | 44,177,000 |
|
Feb 4, 2026
|
14.30 | 14.42 | 12.39 | 13.88 | 13.88 | 51,285,700 |
|
Feb 3, 2026
|
15.07 | 15.60 | 13.65 | 14.80 | 14.80 | 63,676,800 |
|
Feb 2, 2026
|
13.00 | 14.08 | 12.96 | 13.44 | 13.44 | 26,077,700 |
|
Jan 30, 2026
|
14.30 | 14.34 | 12.98 | 13.37 | 13.37 | 31,973,600 |
|
Jan 29, 2026
|
14.90 | 14.91 | 13.49 | 14.54 | 14.54 | 30,243,000 |
|
Jan 28, 2026
|
15.35 | 15.37 | 14.34 | 15.11 | 15.11 | 28,939,200 |
|
Jan 27, 2026
|
13.79 | 15.42 | 13.74 | 15.31 | 15.31 | 38,249,600 |
|
Jan 26, 2026
|
14.03 | 14.23 | 13.09 | 13.79 | 13.79 | 25,931,000 |
|
Jan 23, 2026
|
12.85 | 14.18 | 12.27 | 14.12 | 14.12 | 29,596,200 |
|
Jan 22, 2026
|
13.29 | 13.47 | 12.50 | 12.89 | 12.89 | 17,485,500 |
|
Jan 21, 2026
|
13.29 | 13.84 | 12.31 | 13.12 | 13.12 | 27,823,600 |
|
Jan 20, 2026
|
13.18 | 13.98 | 12.98 | 13.33 | 13.33 | 21,570,300 |
|
Jan 16, 2026
|
13.85 | 14.21 | 13.56 | 13.85 | 13.85 | 21,704,000 |
|
Jan 15, 2026
|
14.18 | 14.34 | 13.70 | 13.83 | 13.83 | 20,208,800 |
|
Jan 14, 2026
|
14.20 | 14.55 | 13.85 | 14.21 | 14.21 | 22,057,600 |
|
Jan 13, 2026
|
14.13 | 14.34 | 13.87 | 14.14 | 14.14 | 27,679,700 |
|
Jan 12, 2026
|
12.91 | 13.94 | 12.82 | 13.81 | 13.81 | 26,690,000 |
|
Jan 9, 2026
|
13.13 | 13.70 | 12.87 | 13.10 | 13.10 | 17,656,000 |
|
Jan 8, 2026
|
12.47 | 13.28 | 12.15 | 12.84 | 12.84 | 17,284,600 |
|
Jan 7, 2026
|
12.96 | 13.14 | 12.38 | 12.49 | 12.49 | 16,303,900 |
|
Jan 6, 2026
|
13.57 | 13.73 | 12.48 | 13.18 | 13.18 | 21,787,300 |
|
Jan 5, 2026
|
13.01 | 13.70 | 12.92 | 13.62 | 13.62 | 26,431,600 |
|
Jan 2, 2026
|
11.71 | 12.74 | 11.55 | 12.74 | 12.74 | 25,966,000 |
|
Dec 31, 2025
|
11.81 | 11.89 | 11.32 | 11.49 | 11.49 | 19,434,900 |
|
Dec 30, 2025
|
11.38 | 11.59 | 11.13 | 11.15 | 11.15 | 17,016,100 |
|
Dec 29, 2025
|
11.54 | 11.98 | 11.35 | 11.42 | 11.42 | 16,445,800 |
|
Dec 26, 2025
|
12.28 | 12.34 | 11.65 | 11.75 | 11.75 | 13,397,900 |
|
Dec 24, 2025
|
12.25 | 12.43 | 11.95 | 12.31 | 12.31 | 8,167,800 |
|
Dec 23, 2025
|
12.37 | 13.00 | 12.21 | 12.42 | 12.42 | 20,575,900 |
|
Dec 22, 2025
|
12.69 | 13.00 | 12.40 | 12.47 | 12.47 | 18,876,400 |
|
Dec 19, 2025
|
12.06 | 12.91 | 12.03 | 12.52 | 12.52 | 42,990,600 |
|
Dec 18, 2025
|
12.22 | 12.34 | 11.32 | 11.79 | 11.79 | 31,821,700 |
|
Dec 17, 2025
|
13.42 | 13.64 | 11.45 | 11.57 | 11.57 | 44,383,400 |
|
Dec 16, 2025
|
12.37 | 13.10 | 11.93 | 12.99 | 12.99 | 31,467,800 |
|
Dec 15, 2025
|
14.06 | 14.08 | 12.35 | 12.49 | 12.49 | 36,699,500 |
|
Dec 12, 2025
|
16.12 | 16.75 | 14.27 | 14.33 | 14.33 | 44,299,600 |
|
Dec 11, 2025
|
15.53 | 15.92 | 14.94 | 15.83 | 15.83 | 23,033,500 |
|
Dec 10, 2025
|
15.41 | 16.33 | 15.18 | 15.76 | 15.76 | 30,611,400 |
|
Dec 9, 2025
|
14.71 | 15.99 | 14.65 | 15.59 | 15.59 | 33,800,000 |
|
Dec 8, 2025
|
14.78 | 15.29 | 14.16 | 14.96 | 14.96 | 24,443,200 |
|
Dec 5, 2025
|
14.95 | 14.96 | 14.18 | 14.50 | 14.50 | 21,091,100 |
|
Dec 4, 2025
|
14.15 | 15.22 | 13.88 | 15.10 | 15.10 | 29,405,100 |
|
Dec 3, 2025
|
14.17 | 14.50 | 13.43 | 14.43 | 14.43 | 30,779,800 |
|
Dec 2, 2025
|
15.57 | 15.65 | 14.20 | 14.22 | 14.22 | 32,297,300 |
|
Dec 1, 2025
|
14.86 | 15.76 | 14.80 | 15.30 | 15.30 | 30,037,300 |
|
Nov 28, 2025
|
15.13 | 16.13 | 15.12 | 15.51 | 15.51 | 31,145,300 |
|
Nov 26, 2025
|
14.47 | 14.97 | 13.81 | 14.84 | 14.84 | 47,733,800 |
|
Nov 25, 2025
|
12.39 | 14.35 | 11.85 | 13.94 | 13.94 | 45,618,200 |
|
Nov 24, 2025
|
11.61 | 12.70 | 11.51 | 12.63 | 12.63 | 37,689,300 |
|
Nov 21, 2025
|
11.44 | 11.78 | 10.47 | 11.29 | 11.29 | 50,142,800 |
|
Nov 20, 2025
|
13.44 | 14.75 | 11.51 | 11.56 | 11.56 | 74,052,600 |
|
Nov 19, 2025
|
11.87 | 12.95 | 11.85 | 12.23 | 12.23 | 43,240,100 |
|
Nov 18, 2025
|
10.94 | 12.50 | 10.86 | 12.00 | 12.00 | 53,481,100 |
|
Nov 17, 2025
|
10.66 | 11.67 | 10.60 | 11.05 | 11.05 | 41,533,800 |
|
Nov 14, 2025
|
11.23 | 12.08 | 10.96 | 10.99 | 10.99 | 55,215,300 |
|
Nov 13, 2025
|
12.17 | 12.45 | 11.42 | 11.68 | 11.68 | 43,557,300 |
|
Nov 12, 2025
|
12.55 | 13.35 | 12.26 | 12.64 | 12.64 | 50,640,200 |
|
Nov 11, 2025
|
13.87 | 13.89 | 11.88 | 12.37 | 12.37 | 52,651,300 |
|
Nov 10, 2025
|
14.50 | 15.20 | 13.92 | 14.30 | 14.30 | 43,168,100 |
|
Nov 7, 2025
|
13.78 | 14.07 | 13.20 | 13.94 | 13.94 | 42,694,600 |
|
Nov 6, 2025
|
15.13 | 15.28 | 14.16 | 14.28 | 14.28 | 34,181,800 |
|
Nov 5, 2025
|
15.08 | 15.67 | 14.85 | 15.36 | 15.36 | 39,879,100 |
|
Nov 4, 2025
|
15.16 | 16.37 | 14.82 | 15.01 | 15.01 | 43,491,700 |
|
Nov 3, 2025
|
16.19 | 16.38 | 14.69 | 16.10 | 16.10 | 61,777,100 |
|
Oct 31, 2025
|
15.02 | 15.70 | 14.80 | 15.50 | 15.50 | 48,808,100 |
|
Oct 30, 2025
|
14.35 | 15.55 | 14.01 | 14.82 | 14.82 | 69,667,700 |
