NasdaqGM - Nasdaq Real Time Price
USD
Wave Life Sciences, Inc. (WVE)
3.3650
+0.1450
(+4.50%)
At close: November 6 at 4:00:00 PM EST
3.4000
+0.0350
(+1.04%)
After hours: November 6 at 5:15:18 PM EST
Trade WVE 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 6, 2026
|
3.2500 | 3.4200 | 3.2300 | 3.3700 | 3.3700 | 2,205,200 |
|
Nov 5, 2026
|
3.5900 | 3.6200 | 3.1800 | 3.2200 | 3.2200 | 5,320,300 |
|
Nov 4, 2026
|
3.7000 | 3.7800 | 3.5600 | 3.6200 | 3.6200 | 2,745,300 |
|
Nov 3, 2026
|
3.5500 | 3.6700 | 3.5400 | 3.5800 | 3.5800 | 3,827,100 |
|
Nov 2, 2026
|
3.6400 | 3.6900 | 3.4300 | 3.5200 | 3.5200 | 1,941,400 |
|
Oct 30, 2026
|
3.6200 | 3.7000 | 3.4300 | 3.5900 | 3.5900 | 3,328,400 |
|
Oct 29, 2026
|
3.7500 | 3.8600 | 3.6000 | 3.6300 | 3.6300 | 3,593,700 |
|
Oct 28, 2026
|
3.4400 | 3.7700 | 3.3600 | 3.6400 | 3.6400 | 4,257,300 |
|
Oct 27, 2026
|
3.5500 | 3.5500 | 3.2400 | 3.4500 | 3.4500 | 4,191,900 |
|
Oct 26, 2026
|
3.1700 | 3.2400 | 3.1300 | 3.2100 | 3.2100 | 3,224,200 |
|
Oct 23, 2026
|
3.3300 | 3.3400 | 3.1200 | 3.1800 | 3.1800 | 2,655,200 |
|
Oct 22, 2026
|
3.3600 | 3.4300 | 3.3400 | 3.3500 | 3.3500 | 1,846,400 |
|
Oct 21, 2026
|
3.4200 | 3.4800 | 3.3500 | 3.3700 | 3.3700 | 2,172,900 |
|
Oct 20, 2026
|
3.1800 | 3.4900 | 3.1800 | 3.4200 | 3.4200 | 3,615,900 |
|
Oct 19, 2026
|
3.1500 | 3.1900 | 3.0800 | 3.1700 | 3.1700 | 1,863,500 |
|
Oct 16, 2026
|
3.2400 | 3.2800 | 3.0800 | 3.1300 | 3.1300 | 3,281,800 |
|
Oct 15, 2026
|
3.1300 | 3.2300 | 3.0800 | 3.1900 | 3.1900 | 3,351,000 |
|
Oct 14, 2026
|
3.0900 | 3.1300 | 3.0400 | 3.0900 | 3.0900 | 2,824,900 |
|
Oct 13, 2026
|
3.2700 | 3.2700 | 3.0700 | 3.1400 | 3.1400 | 4,183,400 |
|
Oct 12, 2026
|
3.4600 | 3.4600 | 3.2700 | 3.2800 | 3.2800 | 2,256,900 |
|
Oct 9, 2026
|
3.4900 | 3.5300 | 3.4300 | 3.4600 | 3.4600 | 1,655,800 |
|
Oct 8, 2026
|
3.4800 | 3.5100 | 3.3700 | 3.4700 | 3.4700 | 2,664,300 |
|
Oct 7, 2026
|
3.4800 | 3.6000 | 3.4300 | 3.5400 | 3.5400 | 3,052,600 |
|
Oct 6, 2026
|
3.7800 | 3.8200 | 3.4800 | 3.5200 | 3.5200 | 3,448,600 |
|
Oct 5, 2026
|
3.8100 | 3.8800 | 3.7100 | 3.7500 | 3.7500 | 3,513,200 |
|
Oct 2, 2026
|
3.8900 | 3.9600 | 3.7700 | 3.7800 | 3.7800 | 3,743,700 |
|
Oct 1, 2026
|
3.9500 | 4.0700 | 3.7800 | 3.8800 | 3.8800 | 5,410,200 |
|
Sep 30, 2026
|
3.7900 | 3.8400 | 3.6200 | 3.7000 | 3.7000 | 4,209,300 |
|
Sep 29, 2026
|
3.6700 | 3.7800 | 3.5600 | 3.6400 | 3.6400 | 2,765,400 |
|
Sep 28, 2026
|
3.7700 | 3.7800 | 3.6000 | 3.6700 | 3.6700 | 3,546,400 |
|
Sep 25, 2026
|
4.0000 | 4.0000 | 3.7500 | 3.7800 | 3.7800 | 4,066,600 |
|
Sep 24, 2026
|
3.9600 | 4.0100 | 3.8200 | 3.9600 | 3.9600 | 3,155,600 |
|
Sep 23, 2026
|
4.2700 | 4.3500 | 3.9200 | 3.9500 | 3.9500 | 3,972,900 |
|
Sep 22, 2026
|
4.3000 | 4.4300 | 4.2200 | 4.3500 | 4.3500 | 2,577,900 |
|
Sep 21, 2026
|
4.4400 | 4.4500 | 4.2000 | 4.2600 | 4.2600 | 2,372,500 |
|
Sep 18, 2026
|
4.4200 | 4.4800 | 4.3100 | 4.3500 | 4.3500 | 4,409,700 |
|
Sep 17, 2026
|
4.5900 | 4.6500 | 4.4200 | 4.4400 | 4.4400 | 2,171,800 |
|
Sep 16, 2026
|
4.5500 | 4.6000 | 4.4200 | 4.5100 | 4.5100 | 2,990,700 |
|
Sep 15, 2026
|
4.5800 | 4.5800 | 4.4000 | 4.4600 | 4.4600 | 2,466,800 |
|
Sep 14, 2026
|
4.6000 | 4.6300 | 4.4900 | 4.5800 | 4.5800 | 2,869,900 |
|
Sep 11, 2026
|
4.6700 | 4.7200 | 4.5600 | 4.5900 | 4.5900 | 2,207,600 |
|
Sep 10, 2026
|
4.7600 | 4.7600 | 4.6300 | 4.6700 | 4.6700 | 2,767,600 |
|
Sep 9, 2026
|
4.8600 | 4.9300 | 4.7600 | 4.8100 | 4.8100 | 3,248,700 |
|
Sep 8, 2026
|
4.8600 | 4.9700 | 4.7500 | 4.9100 | 4.9100 | 3,557,700 |
|
Sep 4, 2026
|
4.7100 | 4.8900 | 4.6500 | 4.8600 | 4.8600 | 3,030,000 |
|
Sep 3, 2026
|
4.8000 | 4.9700 | 4.6500 | 4.7000 | 4.7000 | 6,156,700 |
|
Sep 2, 2026
|
4.9500 | 5.0900 | 4.6600 | 4.8800 | 4.8800 | 5,478,900 |
|
Sep 1, 2026
|
4.8500 | 4.9800 | 4.8000 | 4.9700 | 4.9700 | 3,000,400 |
|
Aug 31, 2026
|
5.0600 | 5.0700 | 4.8400 | 4.9000 | 4.9000 | 3,811,600 |
|
Aug 28, 2026
|
5.1600 | 5.2200 | 5.0300 | 5.0400 | 5.0400 | 2,250,700 |
|
Aug 27, 2026
|
5.2300 | 5.2800 | 5.0400 | 5.1600 | 5.1600 | 2,949,800 |
|
Aug 26, 2026
|
5.2600 | 5.3000 | 5.1800 | 5.2300 | 5.2300 | 2,197,200 |
|
Aug 25, 2026
|
5.1200 | 5.3500 | 5.1200 | 5.2500 | 5.2500 | 2,413,500 |
|
Aug 24, 2026
|
5.2700 | 5.3200 | 5.1200 | 5.1200 | 5.1200 | 4,554,700 |
|
Aug 21, 2026
|
5.3000 | 5.4800 | 5.2700 | 5.2900 | 5.2900 | 2,721,900 |
|
Aug 20, 2026
|
5.4100 | 5.4700 | 5.1800 | 5.2500 | 5.2500 | 2,660,500 |
|
Aug 19, 2026
|
5.3900 | 5.5300 | 5.3500 | 5.4200 | 5.4200 | 2,837,000 |
|
Aug 18, 2026
|
5.0900 | 5.3100 | 5.0700 | 5.2900 | 5.2900 | 3,496,000 |
|
Aug 17, 2026
|
5.3500 | 5.4400 | 5.0800 | 5.0900 | 5.0900 | 3,243,600 |
|
Aug 14, 2026
|
5.1600 | 5.4200 | 5.1400 | 5.4100 | 5.4100 | 2,884,200 |
|
Aug 13, 2026
|
5.2500 | 5.4600 | 5.1700 | 5.2000 | 5.2000 | 6,064,900 |
|
Aug 12, 2026
|
5.3000 | 5.4300 | 5.0900 | 5.2400 | 5.2400 | 5,205,200 |
|
Aug 11, 2026
|
6.0100 | 6.1200 | 5.0100 | 5.0500 | 5.0500 | 6,918,100 |
|
Aug 10, 2026
|
6.4100 | 6.4100 | 6.0100 | 6.0700 | 6.0700 | 2,565,600 |
|
Aug 7, 2026
|
6.1500 | 6.1600 | 5.9200 | 6.1000 | 6.1000 | 4,556,000 |
|
Aug 6, 2026
|
5.9300 | 6.1500 | 5.9300 | 6.0200 | 6.0200 | 1,663,300 |
|
Aug 5, 2026
|
6.0400 | 6.0500 | 5.8500 | 5.9300 | 5.9300 | 1,837,200 |
|
Aug 4, 2026
|
5.7500 | 6.0200 | 5.6700 | 6.0000 | 6.0000 | 2,262,300 |
|
Aug 3, 2026
|
5.5500 | 5.7700 | 5.3600 | 5.7400 | 5.7400 | 3,417,800 |
|
Jul 31, 2026
|
5.6500 | 5.7500 | 5.3700 | 5.5100 | 5.5100 | 2,866,800 |
|
Jul 30, 2026
|
5.6200 | 5.7700 | 5.4700 | 5.7600 | 5.7600 | 3,033,000 |
|
Jul 29, 2026
|
5.8400 | 5.9300 | 5.6600 | 5.8100 | 5.8100 | 2,298,500 |
|
Jul 28, 2026
|
5.9200 | 5.9800 | 5.7800 | 5.8900 | 5.8900 | 2,812,300 |
|
Jul 27, 2026
|
5.9200 | 6.1200 | 5.8800 | 5.9200 | 5.9200 | 1,927,700 |
|
Jul 24, 2026
|
5.8000 | 5.8900 | 5.7400 | 5.8100 | 5.8100 | 2,067,600 |
|
Jul 23, 2026
|
5.6300 | 5.8100 | 5.6300 | 5.7800 | 5.7800 | 2,223,100 |
|
Jul 22, 2026
|
5.7900 | 5.8400 | 5.6700 | 5.7400 | 5.7400 | 2,134,400 |
|
Jul 21, 2026
|
5.7000 | 5.8600 | 5.7000 | 5.7900 | 5.7900 | 1,451,500 |
|
Jul 20, 2026
|
5.8300 | 5.9600 | 5.7200 | 5.7300 | 5.7300 | 1,333,700 |
|
Jul 17, 2026
|
5.5700 | 5.8500 | 5.5100 | 5.8200 | 5.8200 | 2,120,300 |
|
Jul 16, 2026
|
5.9100 | 5.9400 | 5.6100 | 5.6700 | 5.6700 | 2,461,800 |
|
Jul 15, 2026
|
6.1200 | 6.1300 | 5.9000 | 5.9100 | 5.9100 | 1,418,200 |
|
Jul 14, 2026
|
6.0000 | 6.1500 | 5.9000 | 6.1300 | 6.1300 | 2,066,200 |
|
Jul 13, 2026
|
6.2000 | 6.2600 | 5.9000 | 5.9500 | 5.9500 | 2,412,800 |
|
Jul 10, 2026
|
6.3600 | 6.3600 | 5.7600 | 6.2500 | 6.2500 | 3,550,100 |
|
Jul 9, 2026
|
6.2100 | 6.3300 | 6.1000 | 6.3100 | 6.3100 | 1,663,000 |
|
Jul 8, 2026
|
6.3100 | 6.4000 | 6.2000 | 6.2400 | 6.2400 | 2,771,900 |
|
Jul 7, 2026
|
6.4100 | 6.4700 | 6.1000 | 6.3800 | 6.3800 | 2,738,200 |
|
Jul 6, 2026
|
6.2600 | 6.4800 | 6.2000 | 6.3200 | 6.3200 | 3,000,100 |
|
Jul 2, 2026
|
5.8600 | 6.3200 | 5.8600 | 6.2600 | 6.2600 | 4,355,700 |
|
Jul 1, 2026
|
5.8100 | 5.9900 | 5.7900 | 5.8400 | 5.8400 | 3,150,200 |
|
Jun 30, 2026
|
5.6900 | 5.9000 | 5.6600 | 5.8100 | 5.8100 | 3,168,900 |
|
Jun 29, 2026
|
5.9100 | 5.9300 | 5.5600 | 5.6800 | 5.6800 | 2,737,300 |
|
Jun 26, 2026
|
5.7200 | 6.1000 | 5.7200 | 5.8300 | 5.8300 | 6,686,700 |
|
Jun 25, 2026
|
5.9200 | 6.1200 | 5.7400 | 5.7500 | 5.7500 | 3,222,300 |
|
Jun 24, 2026
|
6.0600 | 6.1800 | 5.9300 | 5.9500 | 5.9500 | 3,943,400 |
|
Jun 23, 2026
|
6.1800 | 6.3100 | 6.0200 | 6.0400 | 6.0400 | 2,366,000 |
|
Jun 22, 2026
|
6.1300 | 6.3000 | 6.0900 | 6.1700 | 6.1700 | 2,451,200 |
|
Jun 18, 2026
|
6.0800 | 6.2700 | 6.0000 | 6.1600 | 6.1600 | 5,098,800 |
|
Jun 17, 2026
|
5.7600 | 6.0700 | 5.7600 | 5.9500 | 5.9500 | 5,190,000 |
|
Jun 16, 2026
|
5.9800 | 6.0400 | 5.7200 | 5.7400 | 5.7400 | 2,326,000 |
|
Jun 15, 2026
|
5.8800 | 6.0000 | 5.8500 | 6.0000 | 6.0000 | 2,357,500 |
|
Jun 12, 2026
|
5.7900 | 5.9700 | 5.7700 | 5.8700 | 5.8700 | 2,244,900 |
|
Jun 11, 2026
|
5.6800 | 5.8500 | 5.4000 | 5.8100 | 5.8100 | 3,154,400 |
|
Jun 10, 2026
|
5.7100 | 5.9000 | 5.6200 | 5.6600 | 5.6600 | 2,907,100 |
|
Jun 9, 2026
|
5.7500 | 6.0000 | 5.6800 | 5.7800 | 5.7800 | 3,802,400 |
|
Jun 8, 2026
|
5.7800 | 5.8900 | 5.6200 | 5.7000 | 5.7000 | 3,340,700 |
|
Jun 5, 2026
|
6.0800 | 6.1200 | 5.6100 | 5.7300 | 5.7300 | 3,979,300 |
|
Jun 4, 2026
|
5.8400 | 6.2400 | 5.7600 | 6.0900 | 6.0900 | 3,421,000 |
|
Jun 3, 2026
|
5.6900 | 5.8100 | 5.6500 | 5.7600 | 5.7600 | 2,930,000 |
|
Jun 2, 2026
|
6.1700 | 6.2100 | 5.6500 | 5.6900 | 5.6900 | 4,440,000 |
|
Jun 1, 2026
|
6.5400 | 6.5400 | 6.1500 | 6.2600 | 6.2600 | 3,755,300 |
|
May 29, 2026
|
6.4700 | 6.6500 | 6.4300 | 6.5800 | 6.5800 | 3,548,600 |
|
May 28, 2026
|
6.3300 | 6.5100 | 6.2800 | 6.4700 | 6.4700 | 3,077,000 |
|
May 27, 2026
|
6.3500 | 6.5600 | 6.3000 | 6.3400 | 6.3400 | 2,567,400 |
|
May 26, 2026
|
6.3800 | 6.4400 | 6.2300 | 6.3800 | 6.3800 | 2,457,000 |
|
May 22, 2026
|
6.4000 | 6.5000 | 6.2900 | 6.3800 | 6.3800 | 2,386,300 |
|
May 21, 2026
|
6.1500 | 6.4500 | 6.0200 | 6.4200 | 6.4200 | 3,669,700 |
|
May 20, 2026
|
6.2500 | 6.4100 | 6.0900 | 6.1900 | 6.1900 | 4,644,000 |
|
May 19, 2026
|
6.2200 | 6.6700 | 6.0800 | 6.1400 | 6.1400 | 8,085,100 |
|
May 18, 2026
|
6.7700 | 6.8100 | 6.1600 | 6.4000 | 6.4000 | 6,559,200 |
|
May 15, 2026
|
6.7900 | 6.9000 | 6.6700 | 6.7700 | 6.7700 | 4,227,000 |
|
May 14, 2026
|
7.0200 | 7.1500 | 6.7900 | 6.9000 | 6.9000 | 3,169,600 |
|
May 13, 2026
|
6.7800 | 7.1300 | 6.7500 | 6.9900 | 6.9900 | 7,305,700 |
|
May 12, 2026
|
7.1000 | 7.1500 | 6.7800 | 6.7900 | 6.7900 | 4,998,400 |
|
May 11, 2026
|
7.1600 | 7.3600 | 7.0300 | 7.0700 | 7.0700 | 3,009,400 |
|
May 8, 2026
|
7.1900 | 7.2900 | 7.1000 | 7.1800 | 7.1800 | 2,550,800 |
|
May 7, 2026
|
7.3500 | 7.4200 | 7.0900 | 7.2400 | 7.2400 | 4,241,700 |
|
May 6, 2026
|
7.2400 | 7.3300 | 7.0400 | 7.2900 | 7.2900 | 4,064,200 |
|
May 5, 2026
|
7.5300 | 7.6200 | 7.0300 | 7.1800 | 7.1800 | 3,222,000 |
|
May 4, 2026
|
7.2700 | 7.5100 | 7.2400 | 7.4700 | 7.4700 | 5,620,100 |
|
May 1, 2026
|
7.0800 | 7.4200 | 6.9400 | 7.3200 | 7.3200 | 5,147,000 |
|
Apr 30, 2026
|
7.0500 | 7.1800 | 6.9800 | 7.0600 | 7.0600 | 3,384,600 |
|
Apr 29, 2026
|
7.4000 | 7.4900 | 6.9200 | 7.0500 | 7.0500 | 4,904,600 |
|
Apr 28, 2026
|
7.2200 | 7.5600 | 7.1000 | 7.5200 | 7.5200 | 6,969,600 |
|
Apr 27, 2026
|
7.1800 | 7.3700 | 6.8700 | 6.9400 | 6.9400 | 3,826,700 |
|
Apr 24, 2026
|
7.3500 | 7.3500 | 7.0700 | 7.1800 | 7.1800 | 2,800,800 |
|
Apr 23, 2026
|
7.4000 | 7.5300 | 7.2400 | 7.3100 | 7.3100 | 2,563,900 |
|
Apr 22, 2026
|
7.4500 | 7.4600 | 7.2500 | 7.3800 | 7.3800 | 3,551,000 |
|
Apr 21, 2026
|
7.5400 | 7.6100 | 7.2800 | 7.3400 | 7.3400 | 4,337,100 |
|
Apr 20, 2026
|
7.4600 | 7.6800 | 7.4200 | 7.5800 | 7.5800 | 3,796,700 |
|
Apr 17, 2026
|
7.4500 | 7.6600 | 7.2500 | 7.4900 | 7.4900 | 5,957,300 |
|
Apr 16, 2026
|
7.6100 | 7.6500 | 7.2300 | 7.3200 | 7.3200 | 3,003,100 |
|
Apr 15, 2026
|
7.4800 | 7.7400 | 7.3000 | 7.5900 | 7.5900 | 3,461,400 |
|
Apr 14, 2026
|
7.2900 | 7.5000 | 7.1600 | 7.3900 | 7.3900 | 6,266,600 |
|
Apr 13, 2026
|
7.1700 | 7.3400 | 7.0700 | 7.2600 | 7.2600 | 2,644,800 |
|
Apr 10, 2026
|
7.2300 | 7.2600 | 7.0700 | 7.1800 | 7.1800 | 1,866,000 |
|
Apr 9, 2026
|
7.0100 | 7.2300 | 6.9700 | 7.1600 | 7.1600 | 2,556,600 |
|
Apr 8, 2026
|
7.4200 | 7.5000 | 6.9900 | 7.1000 | 7.1000 | 2,457,400 |
|
Apr 7, 2026
|
6.9800 | 7.1300 | 6.8300 | 7.1000 | 7.1000 | 2,707,400 |
|
Apr 6, 2026
|
7.2200 | 7.5000 | 7.0400 | 7.0900 | 7.0900 | 2,895,000 |
|
Apr 2, 2026
|
6.6400 | 7.3700 | 6.6100 | 7.2800 | 7.2800 | 4,068,700 |
|
Apr 1, 2026
|
7.2100 | 7.4800 | 6.7900 | 6.8300 | 6.8300 | 5,381,400 |
|
Mar 31, 2026
|
7.3200 | 7.8000 | 7.0000 | 7.2500 | 7.2500 | 12,408,000 |
|
Mar 30, 2026
|
6.4800 | 6.7600 | 6.2700 | 6.6200 | 6.6200 | 6,288,700 |
|
Mar 27, 2026
|
6.0200 | 6.7400 | 6.0000 | 6.3700 | 6.3700 | 13,489,600 |
|
Mar 26, 2026
|
5.3600 | 6.4900 | 5.0200 | 6.2000 | 6.2000 | 50,156,600 |
|
Mar 25, 2026
|
12.1800 | 12.6700 | 12.0100 | 12.3000 | 12.3000 | 3,610,300 |
|
Mar 24, 2026
|
11.4600 | 11.6400 | 11.1300 | 11.6300 | 11.6300 | 2,770,400 |
|
Mar 23, 2026
|
12.1100 | 12.1200 | 11.4200 | 11.6200 | 11.6200 | 3,807,200 |
|
Mar 20, 2026
|
12.0500 | 12.2400 | 11.6500 | 11.7600 | 11.7600 | 5,818,700 |
|
Mar 19, 2026
|
11.7400 | 12.4000 | 11.5200 | 12.1200 | 12.1200 | 2,295,800 |
|
Mar 18, 2026
|
12.3300 | 12.5700 | 11.7900 | 11.9000 | 11.9000 | 2,953,700 |
|
Mar 17, 2026
|
12.4000 | 12.6500 | 12.2600 | 12.4600 | 12.4600 | 2,148,800 |
|
Mar 16, 2026
|
13.1200 | 13.3800 | 12.3800 | 12.4100 | 12.4100 | 2,608,700 |
|
Mar 13, 2026
|
13.4200 | 13.6500 | 12.5800 | 13.0200 | 13.0200 | 2,830,300 |
|
Mar 12, 2026
|
13.7900 | 14.0400 | 13.2100 | 13.3500 | 13.3500 | 1,813,900 |
|
Mar 11, 2026
|
13.7900 | 14.3200 | 13.5600 | 14.0800 | 14.0800 | 1,779,300 |
|
Mar 10, 2026
|
13.5400 | 14.2000 | 13.5000 | 13.7500 | 13.7500 | 1,829,600 |
|
Mar 9, 2026
|
13.1000 | 13.5100 | 12.6600 | 13.2900 | 13.2900 | 2,792,900 |
|
Mar 6, 2026
|
13.2200 | 13.4000 | 12.9300 | 13.1200 | 13.1200 | 2,472,800 |
|
Mar 5, 2026
|
13.4900 | 14.1900 | 13.1600 | 13.2000 | 13.2000 | 3,117,300 |
|
Mar 4, 2026
|
13.5700 | 13.9900 | 13.2800 | 13.7100 | 13.7100 | 1,319,900 |
|
Mar 3, 2026
|
13.4000 | 13.7200 | 13.1400 | 13.4400 | 13.4400 | 1,713,300 |
|
Mar 2, 2026
|
13.6500 | 14.1600 | 13.4600 | 13.8500 | 13.8500 | 2,036,800 |
|
Feb 27, 2026
|
15.0900 | 15.1000 | 13.5800 | 13.9300 | 13.9300 | 3,738,500 |
|
Feb 26, 2026
|
14.5800 | 15.4700 | 14.2300 | 15.3600 | 15.3600 | 3,724,600 |
|
Feb 25, 2026
|
14.0600 | 14.5700 | 14.0000 | 14.5400 | 14.5400 | 2,171,200 |
|
Feb 24, 2026
|
13.4900 | 14.1200 | 13.3000 | 14.0200 | 14.0200 | 3,070,300 |
|
Feb 23, 2026
|
13.4900 | 14.0200 | 13.2500 | 13.5000 | 13.5000 | 2,311,900 |
|
Feb 20, 2026
|
13.0700 | 13.5800 | 12.8800 | 13.4900 | 13.4900 | 1,983,100 |
|
Feb 19, 2026
|
13.1100 | 13.3400 | 12.7200 | 13.1600 | 13.1600 | 2,373,900 |
|
Feb 18, 2026
|
12.5200 | 13.3600 | 12.5200 | 13.0900 | 13.0900 | 3,376,200 |
|
Feb 17, 2026
|
13.0300 | 13.1100 | 12.5400 | 12.5900 | 12.5900 | 2,060,000 |
|
Feb 13, 2026
|
13.1600 | 13.1600 | 12.5400 | 12.6800 | 12.6800 | 2,235,100 |
|
Feb 12, 2026
|
13.1900 | 13.2300 | 12.5100 | 12.8000 | 12.8000 | 3,315,800 |
|
Feb 11, 2026
|
13.5900 | 13.7000 | 13.0800 | 13.2700 | 13.2700 | 2,543,200 |
|
Feb 10, 2026
|
14.0200 | 14.1500 | 13.4800 | 13.5900 | 13.5900 | 1,554,000 |
|
Feb 9, 2026
|
13.4500 | 13.8200 | 13.1500 | 13.6700 | 13.6700 | 1,720,300 |
|
Feb 6, 2026
|
13.1300 | 13.5100 | 13.0000 | 13.4500 | 13.4500 | 2,730,200 |
|
Feb 5, 2026
|
13.3700 | 14.5600 | 12.7000 | 12.7500 | 12.7500 | 2,933,700 |
|
Feb 4, 2026
|
13.8400 | 13.9800 | 12.9300 | 13.3300 | 13.3300 | 3,209,100 |
|
Feb 3, 2026
|
13.5500 | 13.9100 | 13.4000 | 13.7000 | 13.7000 | 2,613,800 |
|
Feb 2, 2026
|
12.6900 | 13.6000 | 12.6900 | 13.4300 | 13.4300 | 2,550,400 |
|
Jan 30, 2026
|
12.9900 | 13.2100 | 12.7500 | 12.9400 | 12.9400 | 2,327,900 |
|
Jan 29, 2026
|
12.6500 | 13.1400 | 12.6100 | 13.0100 | 13.0100 | 3,564,900 |
|
Jan 28, 2026
|
13.3500 | 13.4600 | 12.5500 | 12.7300 | 12.7300 | 13,122,100 |
|
Jan 27, 2026
|
13.3100 | 13.7700 | 13.1900 | 13.3600 | 13.3600 | 3,607,700 |
|
Jan 26, 2026
|
13.3300 | 13.5800 | 13.1200 | 13.2500 | 13.2500 | 1,660,100 |
|
Jan 23, 2026
|
13.8300 | 13.9100 | 13.2900 | 13.4700 | 13.4700 | 2,244,400 |
|
Jan 22, 2026
|
14.0000 | 14.5100 | 13.4600 | 13.8200 | 13.8200 | 3,444,700 |
|
Jan 21, 2026
|
13.6100 | 14.4800 | 13.5900 | 13.9400 | 13.9400 | 2,438,400 |
|
Jan 20, 2026
|
13.3700 | 13.9300 | 13.2200 | 13.8200 | 13.8200 | 2,980,800 |
|
Jan 16, 2026
|
14.0700 | 14.4900 | 13.5900 | 13.6500 | 13.6500 | 3,702,000 |
|
Jan 15, 2026
|
14.3100 | 14.7000 | 13.7200 | 14.0700 | 14.0700 | 2,841,900 |
|
Jan 14, 2026
|
14.1800 | 15.9700 | 14.0100 | 14.5100 | 14.5100 | 6,073,700 |
|
Jan 13, 2026
|
13.9100 | 14.4600 | 13.4500 | 14.2200 | 14.2200 | 4,232,700 |
|
Jan 12, 2026
|
13.8400 | 14.2200 | 13.7400 | 13.9100 | 13.9100 | 6,145,700 |
|
Jan 9, 2026
|
15.0300 | 15.0800 | 13.7600 | 13.8400 | 13.8400 | 3,747,000 |
|
Jan 8, 2026
|
15.2800 | 15.7800 | 14.3400 | 14.8300 | 14.8300 | 3,152,100 |
|
Jan 7, 2026
|
14.8300 | 16.3100 | 14.8300 | 15.4300 | 15.4300 | 5,938,800 |
|
Jan 6, 2026
|
19.0500 | 19.5000 | 15.1200 | 15.1500 | 15.1500 | 15,042,400 |
|
Jan 5, 2026
|
15.7400 | 16.0000 | 14.4600 | 15.0000 | 15.0000 | 4,949,500 |
|
Jan 2, 2026
|
17.0200 | 17.0300 | 15.5200 | 15.9500 | 15.9500 | 2,867,600 |
|
Dec 31, 2025
|
17.2200 | 17.3100 | 16.9200 | 17.0000 | 17.0000 | 1,700,500 |
|
Dec 30, 2025
|
17.6900 | 17.8600 | 17.0200 | 17.1500 | 17.1500 | 1,741,100 |
|
Dec 29, 2025
|
17.6600 | 18.0500 | 17.4200 | 17.8600 | 17.8600 | 2,169,400 |
|
Dec 26, 2025
|
18.2200 | 18.3900 | 17.6700 | 17.7700 | 17.7700 | 1,633,000 |
|
Dec 24, 2025
|
17.4900 | 18.5000 | 17.4900 | 18.2500 | 18.2500 | 1,862,900 |
|
Dec 23, 2025
|
17.5700 | 18.2200 | 17.0700 | 17.4800 | 17.4800 | 2,803,800 |
|
Dec 22, 2025
|
16.0400 | 18.1800 | 15.8000 | 17.9700 | 17.9700 | 4,311,700 |
|
Dec 19, 2025
|
15.5300 | 16.6600 | 15.5300 | 15.9800 | 15.9800 | 4,026,900 |
|
Dec 18, 2025
|
16.3500 | 16.6400 | 15.2300 | 15.5400 | 15.5400 | 3,556,700 |
|
Dec 17, 2025
|
16.3500 | 17.1400 | 16.0100 | 16.3400 | 16.3400 | 4,759,500 |
|
Dec 16, 2025
|
16.8000 | 17.4100 | 16.1400 | 16.4100 | 16.4100 | 6,123,400 |
|
Dec 15, 2025
|
16.7500 | 17.0800 | 15.9800 | 16.1100 | 16.1100 | 6,006,400 |
|
Dec 12, 2025
|
17.3800 | 17.7700 | 15.8600 | 16.5600 | 16.5600 | 8,100,100 |
|
Dec 11, 2025
|
19.8200 | 20.0000 | 16.6600 | 16.7500 | 16.7500 | 15,490,100 |
|
Dec 10, 2025
|
20.3700 | 20.7400 | 18.8200 | 20.2300 | 20.2300 | 17,661,500 |
|
Dec 9, 2025
|
19.9000 | 21.7300 | 17.9000 | 21.3100 | 21.3100 | 38,009,500 |
|
Dec 8, 2025
|
12.8300 | 19.6000 | 12.7200 | 18.5200 | 18.5200 | 147,251,400 |
|
Dec 5, 2025
|
7.6600 | 7.7100 | 7.3900 | 7.4900 | 7.4900 | 2,550,600 |
|
Dec 4, 2025
|
7.1400 | 7.6800 | 7.1200 | 7.6200 | 7.6200 | 2,519,500 |
|
Dec 3, 2025
|
7.0000 | 7.2400 | 6.9300 | 7.1400 | 7.1400 | 2,615,800 |
|
Dec 2, 2025
|
7.4100 | 7.4800 | 6.9600 | 6.9900 | 6.9900 | 2,302,500 |
|
Dec 1, 2025
|
7.6000 | 7.6700 | 7.3500 | 7.4100 | 7.4100 | 1,719,600 |
|
Nov 28, 2025
|
7.7500 | 7.7800 | 7.6100 | 7.7600 | 7.7600 | 1,489,500 |
|
Nov 26, 2025
|
7.4500 | 7.7200 | 7.4100 | 7.6700 | 7.6700 | 1,809,000 |
|
Nov 25, 2025
|
7.4600 | 7.5600 | 7.2900 | 7.4300 | 7.4300 | 1,485,500 |
|
Nov 24, 2025
|
7.1000 | 7.5600 | 7.0900 | 7.4600 | 7.4600 | 2,932,700 |
|
Nov 21, 2025
|
6.7300 | 7.0800 | 6.6700 | 7.0500 | 7.0500 | 1,855,000 |
|
Nov 20, 2025
|
6.9700 | 7.2700 | 6.6000 | 6.7600 | 6.7600 | 2,907,800 |
|
Nov 19, 2025
|
7.0900 | 7.1300 | 6.8200 | 6.8800 | 6.8800 | 2,157,900 |
|
Nov 18, 2025
|
7.1400 | 7.2100 | 6.7700 | 7.1100 | 7.1100 | 2,276,800 |
|
Nov 17, 2025
|
7.0900 | 7.3800 | 7.0200 | 7.1500 | 7.1500 | 2,053,200 |
|
Nov 14, 2025
|
6.5400 | 7.1300 | 6.5100 | 7.0800 | 7.0800 | 2,323,900 |
|
Nov 13, 2025
|
7.0800 | 7.2600 | 6.6200 | 6.6700 | 6.6700 | 2,965,700 |
|
Nov 12, 2025
|
7.2200 | 7.3800 | 6.8600 | 6.9600 | 6.9600 | 2,613,700 |
|
Nov 11, 2025
|
7.0000 | 7.4100 | 6.9000 | 7.2600 | 7.2600 | 2,952,100 |
|
Nov 10, 2025
|
7.8000 | 8.0800 | 6.7200 | 7.0500 | 7.0500 | 3,996,100 |
|
Nov 7, 2025
|
7.7100 | 7.9700 | 7.2400 | 7.8600 | 7.8600 | 3,284,500 |
