NasdaqGS - Nasdaq Real Time Price
USD
Annexon, Inc. (ANNX)
4.0500
+0.0400
(+1.00%)
At close: October 30 at 4:00:01 PM EDT
4.1300
+0.0800
(+1.98%)
After hours: October 30 at 5:58:35 PM EDT
Trade Annexon 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
|
4.0000 | 4.0900 | 3.8700 | 4.0500 | 4.0500 | 2,838,300 |
|
Oct 29, 2026
|
4.0400 | 4.2000 | 3.9500 | 4.0100 | 4.0100 | 3,284,800 |
|
Oct 28, 2026
|
3.7800 | 4.0500 | 3.7160 | 4.0400 | 4.0400 | 4,011,100 |
|
Oct 27, 2026
|
3.7200 | 3.8400 | 3.6800 | 3.7600 | 3.7600 | 2,964,400 |
|
Oct 26, 2026
|
3.8000 | 3.8600 | 3.6600 | 3.7000 | 3.7000 | 2,648,100 |
|
Oct 23, 2026
|
3.7800 | 3.8500 | 3.6400 | 3.7500 | 3.7500 | 2,575,400 |
|
Oct 22, 2026
|
3.8500 | 3.9700 | 3.7800 | 3.8100 | 3.8100 | 3,664,900 |
|
Oct 21, 2026
|
3.8500 | 4.0700 | 3.8400 | 3.8600 | 3.8600 | 4,948,100 |
|
Oct 20, 2026
|
4.0200 | 4.0590 | 3.7800 | 3.8300 | 3.8300 | 6,370,000 |
|
Oct 19, 2026
|
3.6500 | 4.0300 | 3.4350 | 4.0100 | 4.0100 | 6,353,200 |
|
Oct 16, 2026
|
3.6000 | 3.6100 | 3.3550 | 3.4100 | 3.4100 | 5,240,000 |
|
Oct 15, 2026
|
3.7000 | 3.8200 | 3.5000 | 3.6000 | 3.6000 | 2,653,800 |
|
Oct 14, 2026
|
3.7900 | 3.8500 | 3.6600 | 3.6700 | 3.6700 | 4,042,900 |
|
Oct 13, 2026
|
3.9600 | 3.9600 | 3.7800 | 3.8300 | 3.8300 | 3,420,500 |
|
Oct 12, 2026
|
4.0200 | 4.0550 | 3.9500 | 3.9600 | 3.9600 | 1,926,800 |
|
Oct 9, 2026
|
3.9700 | 4.1350 | 3.9700 | 4.0200 | 4.0200 | 2,385,000 |
|
Oct 8, 2026
|
3.9900 | 4.0350 | 3.8550 | 4.0000 | 4.0000 | 3,213,900 |
|
Oct 7, 2026
|
3.9900 | 4.1750 | 3.9100 | 4.0100 | 4.0100 | 2,449,800 |
|
Oct 6, 2026
|
4.2100 | 4.2600 | 4.0100 | 4.0300 | 4.0300 | 2,701,300 |
|
Oct 5, 2026
|
4.2500 | 4.3100 | 4.0600 | 4.2000 | 4.2000 | 3,447,900 |
|
Oct 2, 2026
|
4.2100 | 4.2650 | 4.1050 | 4.1900 | 4.1900 | 4,019,500 |
|
Oct 1, 2026
|
4.1800 | 4.3800 | 4.1200 | 4.1200 | 4.1200 | 3,919,100 |
|
Sep 30, 2026
|
4.1900 | 4.2700 | 4.0500 | 4.2300 | 4.2300 | 4,409,400 |
|
Sep 29, 2026
|
4.0000 | 4.2370 | 3.9400 | 4.1300 | 4.1300 | 3,706,500 |
|
Sep 28, 2026
|
3.8500 | 4.0800 | 3.7350 | 4.0100 | 4.0100 | 5,072,600 |
|
Sep 25, 2026
|
3.8100 | 3.8500 | 3.6300 | 3.6400 | 3.6400 | 3,511,300 |
|
Sep 24, 2026
|
3.8500 | 3.8700 | 3.7250 | 3.8000 | 3.8000 | 2,022,400 |
|
Sep 23, 2026
|
4.1800 | 4.1900 | 3.8100 | 3.8700 | 3.8700 | 2,421,000 |
|
Sep 22, 2026
|
4.2800 | 4.3400 | 4.1300 | 4.1800 | 4.1800 | 2,000,200 |
|
Sep 21, 2026
|
4.2700 | 4.3580 | 4.1200 | 4.2200 | 4.2200 | 4,183,400 |
|
Sep 18, 2026
|
4.1600 | 4.3100 | 4.1300 | 4.2300 | 4.2300 | 4,940,200 |
|
Sep 17, 2026
|
3.9220 | 4.2200 | 3.9150 | 4.1700 | 4.1700 | 3,119,700 |
|
Sep 16, 2026
|
3.9100 | 4.0000 | 3.8750 | 3.9300 | 3.9300 | 4,513,900 |
|
Sep 15, 2026
|
3.9300 | 3.9750 | 3.7900 | 3.9200 | 3.9200 | 2,960,600 |
|
Sep 14, 2026
|
3.9700 | 4.0350 | 3.8800 | 3.9500 | 3.9500 | 2,896,000 |
|
Sep 11, 2026
|
4.1950 | 4.1950 | 3.9200 | 3.9400 | 3.9400 | 3,935,100 |
|
Sep 10, 2026
|
4.3300 | 4.3300 | 4.0400 | 4.1400 | 4.1400 | 4,204,100 |
|
Sep 9, 2026
|
4.6000 | 4.6600 | 4.3400 | 4.3700 | 4.3700 | 5,528,400 |
|
Sep 8, 2026
|
4.7600 | 4.7850 | 4.6400 | 4.6700 | 4.6700 | 2,139,500 |
|
Sep 4, 2026
|
4.8100 | 4.9050 | 4.7900 | 4.8700 | 4.8700 | 1,227,500 |
|
Sep 3, 2026
|
4.9300 | 5.0400 | 4.7650 | 4.8400 | 4.8400 | 2,313,300 |
|
Sep 2, 2026
|
4.9000 | 5.0750 | 4.7800 | 4.9300 | 4.9300 | 1,842,200 |
|
Sep 1, 2026
|
4.9600 | 5.0000 | 4.8500 | 4.8900 | 4.8900 | 1,472,300 |
|
Aug 31, 2026
|
4.9900 | 5.0400 | 4.8300 | 4.9400 | 4.9400 | 2,436,800 |
|
Aug 28, 2026
|
5.1800 | 5.2050 | 4.9450 | 4.9700 | 4.9700 | 1,618,600 |
|
Aug 27, 2026
|
5.0000 | 5.3200 | 4.9100 | 5.2500 | 5.2500 | 3,022,700 |
|
Aug 26, 2026
|
5.1300 | 5.1750 | 4.9550 | 4.9900 | 4.9900 | 2,276,000 |
|
Aug 25, 2026
|
5.1300 | 5.2250 | 5.0850 | 5.1500 | 5.1500 | 2,941,800 |
|
Aug 24, 2026
|
5.0500 | 5.1300 | 4.8000 | 5.0600 | 5.0600 | 3,374,200 |
|
Aug 21, 2026
|
5.2400 | 5.2750 | 5.0200 | 5.0700 | 5.0700 | 1,428,500 |
|
Aug 20, 2026
|
5.4100 | 5.4650 | 5.1050 | 5.1800 | 5.1800 | 1,669,700 |
|
Aug 19, 2026
|
5.4500 | 5.5900 | 5.3400 | 5.5000 | 5.5000 | 3,504,300 |
|
Aug 18, 2026
|
5.0300 | 5.3080 | 5.0200 | 5.2800 | 5.2800 | 2,244,300 |
|
Aug 17, 2026
|
5.2600 | 5.2900 | 5.0600 | 5.1300 | 5.1300 | 3,625,100 |
|
Aug 14, 2026
|
5.2100 | 5.3450 | 5.0810 | 5.2900 | 5.2900 | 2,990,200 |
|
Aug 13, 2026
|
5.3600 | 5.4000 | 5.1950 | 5.2600 | 5.2600 | 3,122,800 |
|
Aug 12, 2026
|
5.0600 | 5.4150 | 5.0000 | 5.3300 | 5.3300 | 3,950,400 |
|
Aug 11, 2026
|
5.4000 | 5.4500 | 5.1650 | 5.3400 | 5.3400 | 924,800 |
|
Aug 10, 2026
|
5.3900 | 5.5050 | 5.2650 | 5.3900 | 5.3900 | 1,960,200 |
|
Aug 7, 2026
|
5.6300 | 5.7000 | 5.3900 | 5.4100 | 5.4100 | 2,045,900 |
|
Aug 6, 2026
|
5.3700 | 5.6000 | 5.3700 | 5.6000 | 5.6000 | 3,049,300 |
|
Aug 5, 2026
|
5.4000 | 5.4300 | 5.2600 | 5.3700 | 5.3700 | 1,770,800 |
|
Aug 4, 2026
|
5.3500 | 5.4800 | 5.2550 | 5.3300 | 5.3300 | 2,561,900 |
|
Aug 3, 2026
|
5.0700 | 5.2700 | 4.8900 | 5.2500 | 5.2500 | 2,691,800 |
|
Jul 31, 2026
|
5.3700 | 5.4000 | 5.0250 | 5.0950 | 5.0950 | 2,800,700 |
|
Jul 30, 2026
|
4.8800 | 5.2950 | 4.8300 | 5.2700 | 5.2700 | 2,612,600 |
|
Jul 29, 2026
|
4.9700 | 5.0300 | 4.7600 | 4.8600 | 4.8600 | 3,464,000 |
|
Jul 28, 2026
|
5.1200 | 5.2000 | 4.9000 | 4.9700 | 4.9700 | 2,493,900 |
|
Jul 27, 2026
|
5.3000 | 5.4000 | 5.1300 | 5.1300 | 5.1300 | 1,634,600 |
|
Jul 24, 2026
|
5.4300 | 5.6100 | 5.1550 | 5.2200 | 5.2200 | 2,733,800 |
|
Jul 23, 2026
|
5.1200 | 5.3450 | 5.0600 | 5.3000 | 5.3000 | 2,194,300 |
|
Jul 22, 2026
|
5.2800 | 5.3650 | 5.1500 | 5.2300 | 5.2300 | 1,619,900 |
|
Jul 21, 2026
|
5.3950 | 5.6400 | 4.9600 | 5.3900 | 5.3900 | 2,956,300 |
|
Jul 20, 2026
|
5.7800 | 5.9200 | 5.5400 | 5.5700 | 5.5700 | 2,216,300 |
|
Jul 17, 2026
|
5.7500 | 6.1550 | 5.6800 | 5.8000 | 5.8000 | 3,341,500 |
|
Jul 16, 2026
|
6.5000 | 6.5800 | 5.7800 | 5.8900 | 5.8900 | 7,711,300 |
|
Jul 15, 2026
|
5.8680 | 6.5100 | 5.4750 | 6.5000 | 6.5000 | 8,846,400 |
|
Jul 14, 2026
|
5.6700 | 5.7850 | 5.4100 | 5.5500 | 5.5500 | 5,555,900 |
|
Jul 13, 2026
|
5.6900 | 5.8400 | 5.5000 | 5.6300 | 5.6300 | 3,040,200 |
|
Jul 10, 2026
|
5.9000 | 5.9000 | 5.4900 | 5.8000 | 5.8000 | 2,736,900 |
|
Jul 9, 2026
|
5.8800 | 6.0100 | 5.8350 | 5.9400 | 5.9400 | 4,836,200 |
|
Jul 8, 2026
|
6.3500 | 6.5100 | 5.8350 | 5.9600 | 5.9600 | 7,549,000 |
|
Jul 7, 2026
|
5.9900 | 6.4700 | 5.8300 | 6.4300 | 6.4300 | 5,759,400 |
|
Jul 6, 2026
|
5.4300 | 6.0900 | 5.3900 | 5.9600 | 5.9600 | 6,778,900 |
|
Jul 2, 2026
|
5.5800 | 5.6400 | 5.2750 | 5.4600 | 5.4600 | 2,561,800 |
|
Jul 1, 2026
|
5.7100 | 6.0400 | 5.4350 | 5.5500 | 5.5500 | 4,919,700 |
|
Jun 30, 2026
|
5.5700 | 5.7300 | 5.4700 | 5.7100 | 5.7100 | 3,633,700 |
|
Jun 29, 2026
|
5.4800 | 5.6500 | 5.4200 | 5.5700 | 5.5700 | 8,568,200 |
|
Jun 26, 2026
|
5.1700 | 5.5100 | 5.1600 | 5.4800 | 5.4800 | 14,807,100 |
|
Jun 25, 2026
|
5.3500 | 5.5550 | 5.0500 | 5.1500 | 5.1500 | 3,830,600 |
|
Jun 24, 2026
|
5.3000 | 5.6000 | 5.2500 | 5.3000 | 5.3000 | 3,303,500 |
|
Jun 23, 2026
|
4.9900 | 5.3900 | 4.9450 | 5.2800 | 5.2800 | 5,852,100 |
|
Jun 22, 2026
|
4.9900 | 5.1650 | 4.9350 | 5.0400 | 5.0400 | 3,039,300 |
|
Jun 18, 2026
|
5.1000 | 5.2100 | 4.8150 | 4.9000 | 4.9000 | 7,342,600 |
|
Jun 17, 2026
|
4.5400 | 4.9600 | 4.5400 | 4.9400 | 4.9400 | 2,376,500 |
|
Jun 16, 2026
|
4.6400 | 4.7200 | 4.4600 | 4.5200 | 4.5200 | 2,409,000 |
|
Jun 15, 2026
|
4.8000 | 4.9400 | 4.4700 | 4.6400 | 4.6400 | 2,898,000 |
|
Jun 12, 2026
|
4.7000 | 4.8300 | 4.5900 | 4.7100 | 4.7100 | 3,196,000 |
|
Jun 11, 2026
|
4.7400 | 4.9100 | 4.6600 | 4.7000 | 4.7000 | 1,673,900 |
|
Jun 10, 2026
|
5.1500 | 5.3000 | 4.6750 | 4.7200 | 4.7200 | 2,627,000 |
|
Jun 9, 2026
|
5.1900 | 5.3400 | 5.0200 | 5.2000 | 5.2000 | 3,194,900 |
|
Jun 8, 2026
|
5.3900 | 5.4600 | 5.1100 | 5.1200 | 5.1200 | 3,315,500 |
|
Jun 5, 2026
|
5.4100 | 5.4700 | 5.2450 | 5.2900 | 5.2900 | 1,762,600 |
|
Jun 4, 2026
|
5.3900 | 5.6900 | 5.3200 | 5.4500 | 5.4500 | 3,229,800 |
|
Jun 3, 2026
|
5.2500 | 5.4400 | 5.2040 | 5.3900 | 5.3900 | 2,921,900 |
|
Jun 2, 2026
|
5.4700 | 5.4700 | 5.2150 | 5.2600 | 5.2600 | 2,105,100 |
|
Jun 1, 2026
|
5.9200 | 5.9200 | 5.3950 | 5.5800 | 5.5800 | 4,731,700 |
|
May 29, 2026
|
5.3700 | 5.4800 | 5.2350 | 5.4200 | 5.4200 | 2,176,800 |
|
May 28, 2026
|
5.3650 | 5.4950 | 5.2700 | 5.3700 | 5.3700 | 2,720,200 |
|
May 27, 2026
|
5.5500 | 5.6400 | 5.3750 | 5.3900 | 5.3900 | 1,930,800 |
|
May 26, 2026
|
5.4100 | 5.5350 | 5.2900 | 5.5200 | 5.5200 | 4,503,900 |
|
May 22, 2026
|
5.4500 | 5.5650 | 5.2500 | 5.3100 | 5.3100 | 2,180,200 |
|
May 21, 2026
|
4.9400 | 5.4600 | 4.8800 | 5.4400 | 5.4400 | 3,012,100 |
|
May 20, 2026
|
4.9700 | 5.1000 | 4.9350 | 5.0400 | 5.0400 | 1,808,600 |
|
May 19, 2026
|
4.9500 | 5.0000 | 4.8350 | 4.9100 | 4.9100 | 2,576,200 |
|
May 18, 2026
|
5.2000 | 5.3500 | 4.9100 | 4.9600 | 4.9600 | 3,279,900 |
|
May 15, 2026
|
5.2500 | 5.3700 | 5.0600 | 5.2100 | 5.2100 | 1,850,600 |
|
May 14, 2026
|
5.4500 | 5.5250 | 5.3300 | 5.3700 | 5.3700 | 1,587,700 |
|
May 13, 2026
|
5.4700 | 5.5850 | 5.3400 | 5.4500 | 5.4500 | 2,253,600 |
|
May 12, 2026
|
5.6200 | 5.6200 | 5.4400 | 5.4400 | 5.4400 | 1,189,700 |
|
May 11, 2026
|
5.7800 | 5.9250 | 5.5850 | 5.6800 | 5.6800 | 2,275,100 |
|
May 8, 2026
|
5.6150 | 6.0250 | 5.5590 | 5.6900 | 5.6900 | 2,011,700 |
|
May 7, 2026
|
5.6800 | 5.7050 | 5.2800 | 5.5200 | 5.5200 | 2,357,600 |
|
May 6, 2026
|
5.8000 | 5.8200 | 5.6500 | 5.7000 | 5.7000 | 1,351,400 |
|
May 5, 2026
|
5.7800 | 5.8800 | 5.6350 | 5.7200 | 5.7200 | 1,917,600 |
|
May 4, 2026
|
5.6800 | 5.9200 | 5.6200 | 5.6900 | 5.6900 | 2,335,700 |
|
May 1, 2026
|
5.8500 | 5.9600 | 5.7250 | 5.7500 | 5.7500 | 1,234,000 |
|
Apr 30, 2026
|
5.9300 | 6.0050 | 5.8300 | 5.8700 | 5.8700 | 2,174,800 |
|
Apr 29, 2026
|
5.9800 | 6.0650 | 5.7810 | 5.8900 | 5.8900 | 2,572,000 |
|
Apr 28, 2026
|
6.0300 | 6.2600 | 5.9500 | 6.0000 | 6.0000 | 2,164,000 |
|
Apr 27, 2026
|
5.8200 | 6.1700 | 5.8200 | 6.1000 | 6.1000 | 3,090,500 |
|
Apr 24, 2026
|
6.0600 | 6.1100 | 5.8110 | 5.8800 | 5.8800 | 1,393,800 |
|
Apr 23, 2026
|
6.1900 | 6.4200 | 6.0500 | 6.0600 | 6.0600 | 2,087,300 |
|
Apr 22, 2026
|
6.3100 | 6.3200 | 6.1300 | 6.2600 | 6.2600 | 1,848,100 |
|
Apr 21, 2026
|
6.3900 | 6.3900 | 6.1100 | 6.2000 | 6.2000 | 1,695,200 |
|
Apr 20, 2026
|
6.4800 | 6.5300 | 6.2400 | 6.4300 | 6.4300 | 1,429,200 |
|
Apr 17, 2026
|
6.4100 | 6.6150 | 6.3500 | 6.5400 | 6.5400 | 3,001,000 |
|
Apr 16, 2026
|
6.2700 | 6.3850 | 6.1000 | 6.3300 | 6.3300 | 2,413,600 |
|
Apr 15, 2026
|
5.9300 | 6.4350 | 5.9100 | 6.3500 | 6.3500 | 4,342,100 |
|
Apr 14, 2026
|
5.8600 | 5.9500 | 5.7500 | 5.8000 | 5.8000 | 2,146,600 |
|
Apr 13, 2026
|
5.8700 | 6.0750 | 5.7850 | 5.8100 | 5.8100 | 1,509,800 |
|
Apr 10, 2026
|
6.2000 | 6.2100 | 5.7200 | 5.8500 | 5.8500 | 2,146,000 |
|
Apr 9, 2026
|
5.9900 | 6.2000 | 5.9900 | 6.1400 | 6.1400 | 1,280,700 |
|
Apr 8, 2026
|
6.2400 | 6.3700 | 5.9850 | 6.0500 | 6.0500 | 2,468,300 |
|
Apr 7, 2026
|
5.6900 | 6.0100 | 5.4600 | 5.9900 | 5.9900 | 2,247,300 |
|
Apr 6, 2026
|
5.5000 | 5.9350 | 5.4600 | 5.8000 | 5.8000 | 3,337,800 |
|
Apr 2, 2026
|
5.2550 | 5.6500 | 5.1300 | 5.5000 | 5.5000 | 3,331,300 |
|
Apr 1, 2026
|
5.6800 | 5.9900 | 5.3500 | 5.3600 | 5.3600 | 2,451,600 |
|
Mar 31, 2026
|
5.6400 | 6.1000 | 5.2350 | 5.5400 | 5.5400 | 4,932,600 |
|
Mar 30, 2026
|
5.0100 | 5.1400 | 4.8550 | 4.9600 | 4.9600 | 2,294,200 |
|
Mar 27, 2026
|
5.1900 | 5.3200 | 4.9950 | 5.0000 | 5.0000 | 1,751,500 |
|
Mar 26, 2026
|
5.2300 | 5.3250 | 5.0100 | 5.2500 | 5.2500 | 2,851,100 |
|
Mar 25, 2026
|
5.1200 | 5.5200 | 5.0900 | 5.3650 | 5.3650 | 2,173,600 |
|
Mar 24, 2026
|
5.2500 | 5.3000 | 4.9500 | 5.0000 | 5.0000 | 2,714,800 |
|
Mar 23, 2026
|
5.1100 | 5.4800 | 5.1100 | 5.3700 | 5.3700 | 2,008,000 |
|
Mar 20, 2026
|
5.4500 | 5.6200 | 5.0600 | 5.1100 | 5.1100 | 10,013,200 |
|
Mar 19, 2026
|
5.3900 | 5.6200 | 5.3000 | 5.4900 | 5.4900 | 2,741,100 |
|
Mar 18, 2026
|
5.6300 | 5.6800 | 5.3800 | 5.4200 | 5.4200 | 2,807,800 |
|
Mar 17, 2026
|
5.7100 | 5.7950 | 5.5650 | 5.6100 | 5.6100 | 1,887,500 |
|
Mar 16, 2026
|
5.7600 | 5.9400 | 5.6250 | 5.7200 | 5.7200 | 3,419,400 |
|
Mar 13, 2026
|
5.6200 | 5.8800 | 5.5800 | 5.6600 | 5.6600 | 1,598,400 |
|
Mar 12, 2026
|
5.7700 | 5.9500 | 5.4250 | 5.4400 | 5.4400 | 2,463,200 |
|
Mar 11, 2026
|
6.0800 | 6.2900 | 5.8800 | 6.0300 | 6.0300 | 1,338,900 |
|
Mar 10, 2026
|
5.6700 | 6.2000 | 5.6700 | 6.0800 | 6.0800 | 2,222,300 |
|
Mar 9, 2026
|
5.0200 | 5.6300 | 5.0200 | 5.5900 | 5.5900 | 2,107,200 |
|
Mar 6, 2026
|
5.2600 | 5.3800 | 5.0100 | 5.1600 | 5.1600 | 1,792,700 |
|
Mar 5, 2026
|
5.4800 | 5.5950 | 5.3650 | 5.4300 | 5.4300 | 3,159,100 |
|
Mar 4, 2026
|
5.4600 | 5.6400 | 5.3700 | 5.5900 | 5.5900 | 3,264,000 |
|
Mar 3, 2026
|
5.2900 | 5.5350 | 5.1200 | 5.4300 | 5.4300 | 6,163,900 |
|
Mar 2, 2026
|
5.5700 | 5.7300 | 5.3200 | 5.5200 | 5.5200 | 3,068,800 |
|
Feb 27, 2026
|
5.3100 | 5.6350 | 5.2500 | 5.6000 | 5.6000 | 4,704,200 |
|
Feb 26, 2026
|
5.1150 | 5.4300 | 4.9600 | 5.3800 | 5.3800 | 4,159,200 |
|
Feb 25, 2026
|
5.0250 | 5.2050 | 4.9700 | 5.0900 | 5.0900 | 2,837,200 |
|
Feb 24, 2026
|
4.9300 | 5.0600 | 4.8910 | 4.9600 | 4.9600 | 2,674,700 |
|
Feb 23, 2026
|
4.8900 | 5.0750 | 4.7800 | 4.8900 | 4.8900 | 1,597,700 |
|
Feb 20, 2026
|
5.0500 | 5.1050 | 4.8550 | 4.9000 | 4.9000 | 1,749,100 |
|
Feb 19, 2026
|
5.1500 | 5.1900 | 5.0000 | 5.1000 | 5.1000 | 1,406,300 |
|
Feb 18, 2026
|
4.9800 | 5.1800 | 4.9250 | 5.0600 | 5.0600 | 1,858,200 |
|
Feb 17, 2026
|
4.8900 | 5.1100 | 4.7900 | 5.0400 | 5.0400 | 2,090,000 |
|
Feb 13, 2026
|
5.2200 | 5.3700 | 4.8700 | 4.8900 | 4.8900 | 1,904,000 |
|
Feb 12, 2026
|
5.2500 | 5.4350 | 5.1300 | 5.1900 | 5.1900 | 2,216,000 |
|
Feb 11, 2026
|
5.6600 | 5.7500 | 5.0900 | 5.2400 | 5.2400 | 2,489,000 |
|
Feb 10, 2026
|
5.7000 | 5.7900 | 5.5700 | 5.6100 | 5.6100 | 3,347,400 |
|
Feb 9, 2026
|
5.7100 | 5.7100 | 5.4600 | 5.6300 | 5.6300 | 1,716,500 |
|
Feb 6, 2026
|
5.7900 | 5.8550 | 5.5800 | 5.7300 | 5.7300 | 2,060,600 |
|
Feb 5, 2026
|
5.9300 | 6.2100 | 5.4300 | 5.6300 | 5.6300 | 2,384,600 |
|
Feb 4, 2026
|
6.4200 | 6.5200 | 5.9000 | 6.0400 | 6.0400 | 1,884,600 |
|
Feb 3, 2026
|
6.3600 | 6.5900 | 6.3000 | 6.4800 | 6.4800 | 1,435,500 |
|
Feb 2, 2026
|
6.1300 | 6.5500 | 6.1000 | 6.3800 | 6.3800 | 1,571,800 |
|
Jan 30, 2026
|
6.6500 | 6.8400 | 6.1550 | 6.2400 | 6.2400 | 1,840,900 |
|
Jan 29, 2026
|
6.4100 | 6.5500 | 6.3000 | 6.5200 | 6.5200 | 1,287,900 |
|
Jan 28, 2026
|
6.6300 | 6.6300 | 6.2600 | 6.2900 | 6.2900 | 3,741,700 |
|
Jan 27, 2026
|
6.6600 | 6.8200 | 6.4850 | 6.5700 | 6.5700 | 2,449,800 |
|
Jan 26, 2026
|
6.7000 | 6.7450 | 6.4200 | 6.6600 | 6.6600 | 1,714,400 |
|
Jan 23, 2026
|
6.9800 | 7.1800 | 6.7550 | 6.7800 | 6.7800 | 2,337,100 |
|
Jan 22, 2026
|
6.8700 | 7.0600 | 6.8550 | 6.9600 | 6.9600 | 2,780,300 |
|
Jan 21, 2026
|
6.1700 | 6.8750 | 6.1700 | 6.8500 | 6.8500 | 2,997,400 |
|
Jan 20, 2026
|
6.0600 | 6.1900 | 5.8500 | 6.1600 | 6.1600 | 1,949,800 |
|
Jan 16, 2026
|
6.2000 | 6.2800 | 6.0500 | 6.0700 | 6.0700 | 1,616,900 |
|
Jan 15, 2026
|
6.6900 | 6.7550 | 6.1500 | 6.1600 | 6.1600 | 2,970,200 |
|
Jan 14, 2026
|
6.2000 | 6.8300 | 6.0000 | 6.6800 | 6.6800 | 4,643,900 |
|
Jan 13, 2026
|
5.5300 | 6.3000 | 5.4960 | 6.1900 | 6.1900 | 2,793,900 |
|
Jan 12, 2026
|
5.2500 | 5.5700 | 5.1200 | 5.5600 | 5.5600 | 1,816,400 |
|
Jan 9, 2026
|
5.3800 | 5.5400 | 5.2200 | 5.2500 | 5.2500 | 1,870,700 |
|
Jan 8, 2026
|
5.5200 | 5.5400 | 5.2550 | 5.2900 | 5.2900 | 2,428,700 |
|
Jan 7, 2026
|
5.1000 | 5.7300 | 5.1000 | 5.5300 | 5.5300 | 3,142,200 |
|
Jan 6, 2026
|
5.1700 | 5.1700 | 4.9500 | 5.1000 | 5.1000 | 3,203,700 |
|
Jan 5, 2026
|
4.7400 | 5.2300 | 4.5450 | 5.2200 | 5.2200 | 5,408,500 |
|
Jan 2, 2026
|
5.1000 | 5.1600 | 4.6500 | 4.6900 | 4.6900 | 2,102,600 |
|
Dec 31, 2025
|
5.0400 | 5.1150 | 4.9500 | 5.0200 | 5.0200 | 2,107,900 |
|
Dec 30, 2025
|
5.0200 | 5.1800 | 4.9500 | 5.0400 | 5.0400 | 1,934,700 |
|
Dec 29, 2025
|
5.0400 | 5.1800 | 4.9900 | 5.0000 | 5.0000 | 1,355,700 |
|
Dec 26, 2025
|
5.1600 | 5.2700 | 4.9400 | 5.1100 | 5.1100 | 1,670,300 |
|
Dec 24, 2025
|
5.1500 | 5.2870 | 5.1100 | 5.1800 | 5.1800 | 955,900 |
|
Dec 23, 2025
|
5.3200 | 5.3200 | 5.0400 | 5.1100 | 5.1100 | 2,169,800 |
|
Dec 22, 2025
|
5.1800 | 5.4800 | 5.1100 | 5.1900 | 5.1900 | 2,402,000 |
|
Dec 19, 2025
|
4.8600 | 5.4150 | 4.8500 | 5.1700 | 5.1700 | 10,460,500 |
|
Dec 18, 2025
|
4.9900 | 5.1100 | 4.8050 | 4.8200 | 4.8200 | 2,705,200 |
|
Dec 17, 2025
|
4.8200 | 4.9750 | 4.8050 | 4.9000 | 4.9000 | 1,810,400 |
|
Dec 16, 2025
|
4.9100 | 5.0100 | 4.7500 | 4.8000 | 4.8000 | 2,618,700 |
|
Dec 15, 2025
|
4.9900 | 5.0700 | 4.7950 | 4.9100 | 4.9100 | 3,344,200 |
|
Dec 12, 2025
|
5.0300 | 5.3400 | 4.9500 | 4.9700 | 4.9700 | 5,562,700 |
|
Dec 11, 2025
|
4.9100 | 5.1250 | 4.8850 | 5.0400 | 5.0400 | 3,393,100 |
|
Dec 10, 2025
|
4.8500 | 5.0000 | 4.8400 | 4.9000 | 4.9000 | 1,666,800 |
|
Dec 9, 2025
|
4.8700 | 4.9800 | 4.7850 | 4.8600 | 4.8600 | 2,275,000 |
|
Dec 8, 2025
|
4.7200 | 5.0000 | 4.7100 | 4.8600 | 4.8600 | 2,433,500 |
|
Dec 5, 2025
|
4.4800 | 4.7400 | 4.4800 | 4.6100 | 4.6100 | 1,944,300 |
|
Dec 4, 2025
|
4.4450 | 4.5450 | 4.2500 | 4.4900 | 4.4900 | 2,488,900 |
|
Dec 3, 2025
|
4.1000 | 4.3100 | 4.0800 | 4.2800 | 4.2800 | 1,777,200 |
|
Dec 2, 2025
|
4.2600 | 4.4400 | 4.0100 | 4.0600 | 4.0600 | 4,167,300 |
|
Dec 1, 2025
|
4.4200 | 4.5000 | 4.0700 | 4.1300 | 4.1300 | 2,248,200 |
|
Nov 28, 2025
|
4.3600 | 4.6400 | 4.3500 | 4.5000 | 4.5000 | 1,764,000 |
|
Nov 26, 2025
|
4.4100 | 4.4450 | 4.2620 | 4.3200 | 4.3200 | 3,045,700 |
|
Nov 25, 2025
|
4.5300 | 4.6000 | 4.3250 | 4.4400 | 4.4400 | 2,852,700 |
|
Nov 24, 2025
|
4.4500 | 4.7000 | 4.3680 | 4.5100 | 4.5100 | 3,844,200 |
|
Nov 21, 2025
|
4.2900 | 4.4150 | 4.1650 | 4.2700 | 4.2700 | 3,979,100 |
|
Nov 20, 2025
|
4.4000 | 5.0700 | 4.2450 | 4.2700 | 4.2700 | 8,299,900 |
|
Nov 19, 2025
|
3.5800 | 4.2000 | 3.5000 | 4.0600 | 4.0600 | 10,650,500 |
|
Nov 18, 2025
|
3.0200 | 3.2880 | 2.9900 | 3.2000 | 3.2000 | 2,952,000 |
|
Nov 17, 2025
|
2.6900 | 3.1150 | 2.6700 | 3.0200 | 3.0200 | 3,647,800 |
|
Nov 14, 2025
|
2.6800 | 2.8950 | 2.6500 | 2.7100 | 2.7100 | 3,507,800 |
|
Nov 13, 2025
|
2.5700 | 2.8300 | 2.5400 | 2.6800 | 2.6800 | 3,853,200 |
|
Nov 12, 2025
|
2.9600 | 2.9700 | 2.7400 | 2.8400 | 2.8400 | 1,922,300 |
|
Nov 11, 2025
|
2.9500 | 3.0300 | 2.8600 | 2.9700 | 2.9700 | 935,500 |
|
Nov 10, 2025
|
2.9200 | 3.0060 | 2.9000 | 2.9800 | 2.9800 | 837,400 |
|
Nov 7, 2025
|
2.9800 | 2.9800 | 2.6550 | 2.8800 | 2.8800 | 1,639,100 |
|
Nov 6, 2025
|
3.0800 | 3.1170 | 2.9200 | 3.0200 | 3.0200 | 1,052,400 |
|
Nov 5, 2025
|
3.0800 | 3.1500 | 2.9800 | 3.0100 | 3.0100 | 1,421,200 |
|
Nov 4, 2025
|
3.0500 | 3.1600 | 3.0160 | 3.0800 | 3.0800 | 1,884,200 |
|
Nov 3, 2025
|
3.2000 | 3.3700 | 3.0900 | 3.1700 | 3.1700 | 2,370,800 |
|
Oct 31, 2025
|
2.9300 | 3.2350 | 2.8900 | 3.1600 | 3.1600 | 3,738,100 |
