NasdaqGS - Nasdaq Real Time Price
USD
Genmab A/S (GMAB)
57.29
+12.62
(+28.25%)
At close: October 28 at 4:00:01 PM EDT
56.29
-1.00
(-1.75%)
Pre-Market: 8:52:56 AM EDT
Trade GMAB 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 28, 2026
|
44.63 | 59.97 | 44.35 | 57.29 | 57.29 | 29,281,100 |
|
Oct 27, 2026
|
44.41 | 44.99 | 43.98 | 44.67 | 44.67 | 4,929,000 |
|
Oct 26, 2026
|
44.79 | 45.44 | 44.08 | 44.69 | 44.69 | 7,473,300 |
|
Oct 23, 2026
|
39.84 | 44.34 | 39.63 | 43.79 | 43.79 | 12,999,000 |
|
Oct 22, 2026
|
39.67 | 40.17 | 39.50 | 40.00 | 40.00 | 4,685,500 |
|
Oct 21, 2026
|
39.08 | 39.66 | 39.05 | 39.57 | 39.57 | 2,972,900 |
|
Oct 20, 2026
|
38.60 | 39.40 | 38.42 | 39.07 | 39.07 | 3,779,200 |
|
Oct 19, 2026
|
37.89 | 39.00 | 37.76 | 38.50 | 38.50 | 4,775,900 |
|
Oct 16, 2026
|
38.15 | 38.20 | 36.74 | 37.00 | 37.00 | 2,684,700 |
|
Oct 15, 2026
|
37.20 | 38.33 | 37.04 | 37.82 | 37.82 | 4,083,500 |
|
Oct 14, 2026
|
36.38 | 37.24 | 36.13 | 36.89 | 36.89 | 2,687,500 |
|
Oct 13, 2026
|
37.23 | 37.35 | 36.34 | 36.57 | 36.57 | 3,736,900 |
|
Oct 12, 2026
|
37.18 | 37.71 | 36.94 | 37.37 | 37.37 | 3,126,400 |
|
Oct 9, 2026
|
36.55 | 37.15 | 36.33 | 37.07 | 37.07 | 2,333,400 |
|
Oct 8, 2026
|
36.17 | 36.28 | 35.09 | 36.05 | 36.05 | 4,299,800 |
|
Oct 7, 2026
|
37.28 | 37.87 | 36.27 | 36.65 | 36.65 | 4,253,700 |
|
Oct 6, 2026
|
39.11 | 39.15 | 37.07 | 37.80 | 37.80 | 6,595,900 |
|
Oct 5, 2026
|
35.09 | 40.17 | 35.02 | 38.48 | 38.48 | 12,401,300 |
|
Oct 2, 2026
|
34.39 | 35.02 | 33.72 | 34.75 | 34.75 | 5,436,400 |
|
Oct 1, 2026
|
35.25 | 35.80 | 34.51 | 34.55 | 34.55 | 6,377,000 |
|
Sep 30, 2026
|
35.72 | 35.90 | 35.37 | 35.67 | 35.67 | 5,154,400 |
|
Sep 29, 2026
|
34.94 | 35.64 | 34.89 | 35.57 | 35.57 | 3,827,500 |
|
Sep 28, 2026
|
34.76 | 35.70 | 34.63 | 35.36 | 35.36 | 2,794,600 |
|
Sep 25, 2026
|
34.95 | 35.47 | 34.70 | 35.32 | 35.32 | 3,583,100 |
|
Sep 24, 2026
|
34.69 | 35.03 | 34.36 | 34.83 | 34.83 | 2,514,900 |
|
Sep 23, 2026
|
35.39 | 35.66 | 34.60 | 34.75 | 34.75 | 2,509,700 |
|
Sep 22, 2026
|
34.46 | 35.29 | 34.37 | 35.22 | 35.22 | 2,297,600 |
|
Sep 21, 2026
|
34.70 | 34.87 | 34.36 | 34.69 | 34.69 | 1,577,500 |
|
Sep 18, 2026
|
34.92 | 35.15 | 34.72 | 34.74 | 34.74 | 2,711,600 |
|
Sep 17, 2026
|
34.28 | 34.77 | 34.22 | 34.53 | 34.53 | 2,703,000 |
|
Sep 16, 2026
|
34.36 | 34.63 | 34.05 | 34.40 | 34.40 | 2,885,800 |
|
Sep 15, 2026
|
32.34 | 34.19 | 32.34 | 34.15 | 34.15 | 3,085,300 |
|
Sep 14, 2026
|
32.79 | 32.96 | 32.52 | 32.65 | 32.65 | 1,411,700 |
|
Sep 11, 2026
|
32.45 | 32.70 | 32.27 | 32.47 | 32.47 | 1,393,800 |
|
Sep 10, 2026
|
32.46 | 32.68 | 32.21 | 32.23 | 32.23 | 1,015,800 |
|
Sep 9, 2026
|
33.47 | 33.75 | 32.98 | 33.04 | 33.04 | 2,125,100 |
|
Sep 8, 2026
|
33.71 | 33.84 | 33.36 | 33.53 | 33.53 | 1,550,700 |
|
Sep 4, 2026
|
33.96 | 34.19 | 33.54 | 33.60 | 33.60 | 1,002,600 |
|
Sep 3, 2026
|
34.63 | 34.66 | 34.08 | 34.41 | 34.41 | 890,900 |
|
Sep 2, 2026
|
34.04 | 34.50 | 33.74 | 34.22 | 34.22 | 2,079,400 |
|
Sep 1, 2026
|
33.33 | 33.67 | 33.15 | 33.29 | 33.29 | 1,563,200 |
|
Aug 31, 2026
|
32.76 | 33.26 | 32.54 | 33.16 | 33.16 | 1,733,000 |
|
Aug 28, 2026
|
33.78 | 33.93 | 33.12 | 33.23 | 33.23 | 1,514,300 |
|
Aug 27, 2026
|
33.91 | 34.17 | 33.67 | 34.10 | 34.10 | 1,866,300 |
|
Aug 26, 2026
|
33.78 | 33.90 | 33.36 | 33.75 | 33.75 | 3,086,700 |
|
Aug 25, 2026
|
33.81 | 34.47 | 33.72 | 34.36 | 34.36 | 2,026,300 |
|
Aug 24, 2026
|
32.82 | 33.32 | 32.74 | 33.02 | 33.02 | 3,246,500 |
|
Aug 21, 2026
|
33.36 | 33.98 | 33.28 | 33.45 | 33.45 | 2,535,300 |
|
Aug 20, 2026
|
33.60 | 33.77 | 33.20 | 33.41 | 33.41 | 6,348,500 |
|
Aug 19, 2026
|
33.41 | 34.19 | 33.26 | 34.11 | 34.11 | 3,229,200 |
|
Aug 18, 2026
|
32.86 | 33.11 | 32.66 | 32.96 | 32.96 | 2,706,900 |
|
Aug 17, 2026
|
32.31 | 32.94 | 32.28 | 32.84 | 32.84 | 3,432,000 |
|
Aug 14, 2026
|
31.31 | 31.98 | 31.14 | 31.94 | 31.94 | 3,427,200 |
|
Aug 13, 2026
|
31.50 | 31.55 | 30.98 | 31.34 | 31.34 | 4,094,700 |
|
Aug 12, 2026
|
30.69 | 31.61 | 30.69 | 31.42 | 31.42 | 3,517,000 |
|
Aug 11, 2026
|
30.91 | 30.98 | 30.52 | 30.85 | 30.85 | 1,587,100 |
|
Aug 10, 2026
|
30.63 | 31.01 | 30.55 | 30.87 | 30.87 | 2,799,600 |
|
Aug 7, 2026
|
31.44 | 31.79 | 30.92 | 31.25 | 31.25 | 3,507,400 |
|
Aug 6, 2026
|
29.50 | 29.86 | 28.47 | 29.83 | 29.83 | 5,234,400 |
|
Aug 5, 2026
|
29.46 | 29.77 | 29.21 | 29.26 | 29.26 | 1,404,200 |
|
Aug 4, 2026
|
29.24 | 29.32 | 28.94 | 29.02 | 29.02 | 1,320,500 |
|
Aug 3, 2026
|
28.65 | 28.72 | 28.09 | 28.68 | 28.68 | 1,739,500 |
|
Jul 31, 2026
|
28.51 | 28.92 | 28.23 | 28.87 | 28.87 | 2,135,200 |
|
Jul 30, 2026
|
28.12 | 28.67 | 28.03 | 28.64 | 28.64 | 1,666,100 |
|
Jul 29, 2026
|
28.87 | 28.93 | 28.43 | 28.52 | 28.52 | 1,160,900 |
|
Jul 28, 2026
|
29.02 | 29.38 | 28.91 | 29.00 | 29.00 | 2,212,600 |
|
Jul 27, 2026
|
28.77 | 29.15 | 28.56 | 28.80 | 28.80 | 1,526,800 |
|
Jul 24, 2026
|
29.06 | 29.11 | 28.57 | 28.87 | 28.87 | 1,676,200 |
|
Jul 23, 2026
|
28.51 | 29.20 | 28.33 | 29.17 | 29.17 | 1,135,400 |
|
Jul 22, 2026
|
29.26 | 29.33 | 28.83 | 28.85 | 28.85 | 1,852,900 |
|
Jul 21, 2026
|
28.05 | 28.55 | 27.98 | 28.36 | 28.36 | 871,700 |
|
Jul 20, 2026
|
28.65 | 28.80 | 27.86 | 27.91 | 27.91 | 1,245,500 |
|
Jul 17, 2026
|
28.50 | 28.86 | 28.39 | 28.72 | 28.72 | 2,629,300 |
|
Jul 16, 2026
|
28.73 | 29.09 | 28.45 | 28.98 | 28.98 | 1,568,400 |
|
Jul 15, 2026
|
29.02 | 29.29 | 28.78 | 29.08 | 29.08 | 1,744,100 |
|
Jul 14, 2026
|
28.83 | 29.05 | 28.39 | 28.73 | 28.73 | 1,633,300 |
|
Jul 13, 2026
|
28.63 | 29.39 | 28.50 | 28.80 | 28.80 | 4,555,500 |
|
Jul 10, 2026
|
29.23 | 29.45 | 28.36 | 29.00 | 29.00 | 4,927,200 |
|
Jul 9, 2026
|
28.92 | 29.80 | 28.92 | 29.78 | 29.78 | 2,770,100 |
|
Jul 8, 2026
|
28.84 | 29.59 | 28.82 | 29.54 | 29.54 | 2,737,600 |
|
Jul 7, 2026
|
29.02 | 29.41 | 28.83 | 29.18 | 29.18 | 1,533,900 |
|
Jul 6, 2026
|
28.15 | 28.34 | 27.63 | 28.01 | 28.01 | 1,778,700 |
|
Jul 2, 2026
|
28.14 | 28.78 | 28.08 | 28.51 | 28.51 | 1,415,000 |
|
Jul 1, 2026
|
27.90 | 28.00 | 27.33 | 27.64 | 27.64 | 1,450,400 |
|
Jun 30, 2026
|
27.96 | 28.18 | 27.34 | 27.47 | 27.47 | 2,573,500 |
|
Jun 29, 2026
|
26.23 | 26.42 | 25.97 | 26.02 | 26.02 | 2,029,300 |
|
Jun 26, 2026
|
25.41 | 26.17 | 25.33 | 26.12 | 26.12 | 1,778,400 |
|
Jun 25, 2026
|
25.91 | 26.37 | 25.88 | 26.14 | 26.14 | 1,286,700 |
|
Jun 24, 2026
|
26.05 | 26.24 | 25.80 | 25.86 | 25.86 | 1,376,500 |
|
Jun 23, 2026
|
25.92 | 26.19 | 25.85 | 25.94 | 25.94 | 1,262,300 |
|
Jun 22, 2026
|
25.05 | 25.66 | 24.88 | 25.61 | 25.61 | 1,592,900 |
|
Jun 18, 2026
|
25.68 | 25.73 | 25.00 | 25.27 | 25.27 | 1,809,900 |
|
Jun 17, 2026
|
24.95 | 25.77 | 24.87 | 25.39 | 25.39 | 2,438,800 |
|
Jun 16, 2026
|
24.48 | 24.77 | 24.08 | 24.74 | 24.74 | 2,191,700 |
|
Jun 15, 2026
|
25.14 | 25.20 | 24.51 | 24.58 | 24.58 | 1,023,100 |
|
Jun 12, 2026
|
25.07 | 25.26 | 24.92 | 25.08 | 25.08 | 1,113,700 |
|
Jun 11, 2026
|
24.96 | 25.39 | 24.80 | 25.24 | 25.24 | 1,173,500 |
|
Jun 10, 2026
|
24.76 | 25.14 | 24.45 | 24.49 | 24.49 | 876,200 |
|
Jun 9, 2026
|
24.87 | 25.17 | 24.70 | 25.10 | 25.10 | 1,329,400 |
|
Jun 8, 2026
|
25.15 | 25.22 | 24.58 | 24.80 | 24.80 | 1,435,900 |
|
Jun 5, 2026
|
24.73 | 25.29 | 24.69 | 25.15 | 25.15 | 2,085,800 |
|
Jun 4, 2026
|
24.43 | 24.83 | 24.34 | 24.73 | 24.73 | 1,240,300 |
|
Jun 3, 2026
|
23.68 | 23.91 | 23.62 | 23.88 | 23.88 | 1,377,000 |
|
Jun 2, 2026
|
24.18 | 24.25 | 23.77 | 23.85 | 23.85 | 3,617,100 |
|
Jun 1, 2026
|
25.78 | 25.93 | 25.39 | 25.45 | 25.45 | 1,711,300 |
|
May 29, 2026
|
26.95 | 27.07 | 26.33 | 26.33 | 26.33 | 2,199,600 |
|
May 28, 2026
|
26.21 | 27.14 | 26.21 | 27.04 | 27.04 | 2,323,300 |
|
May 27, 2026
|
26.79 | 26.97 | 26.60 | 26.71 | 26.71 | 790,700 |
|
May 26, 2026
|
26.93 | 27.13 | 26.62 | 26.89 | 26.89 | 1,020,500 |
|
May 22, 2026
|
26.88 | 27.02 | 26.67 | 26.87 | 26.87 | 1,205,400 |
|
May 21, 2026
|
26.88 | 27.19 | 26.63 | 27.05 | 27.05 | 1,050,400 |
|
May 20, 2026
|
26.14 | 27.36 | 26.09 | 27.21 | 27.21 | 5,201,600 |
|
May 19, 2026
|
25.69 | 25.98 | 25.52 | 25.68 | 25.68 | 4,339,300 |
|
May 18, 2026
|
26.55 | 26.60 | 26.14 | 26.37 | 26.37 | 2,858,100 |
|
May 15, 2026
|
26.84 | 26.96 | 26.44 | 26.54 | 26.54 | 1,362,300 |
|
May 14, 2026
|
26.82 | 27.17 | 26.18 | 26.90 | 26.90 | 1,519,800 |
|
May 13, 2026
|
26.53 | 26.77 | 26.33 | 26.55 | 26.55 | 1,975,500 |
|
May 12, 2026
|
26.42 | 27.23 | 26.42 | 27.09 | 27.09 | 2,243,900 |
|
May 11, 2026
|
25.99 | 26.60 | 25.92 | 26.18 | 26.18 | 2,646,900 |
|
May 8, 2026
|
25.56 | 26.76 | 25.34 | 26.43 | 26.43 | 5,919,600 |
|
May 7, 2026
|
28.23 | 28.28 | 26.81 | 27.06 | 27.06 | 3,497,900 |
|
May 6, 2026
|
27.58 | 28.00 | 27.50 | 27.89 | 27.89 | 1,452,000 |
|
May 5, 2026
|
27.51 | 27.61 | 27.00 | 27.52 | 27.52 | 1,179,900 |
|
May 4, 2026
|
26.30 | 27.08 | 26.24 | 27.04 | 27.04 | 1,201,300 |
|
May 1, 2026
|
26.55 | 26.74 | 26.33 | 26.45 | 26.45 | 722,200 |
|
Apr 30, 2026
|
26.46 | 26.69 | 26.39 | 26.52 | 26.52 | 1,322,600 |
|
Apr 29, 2026
|
26.03 | 26.29 | 25.72 | 26.11 | 26.11 | 1,837,700 |
|
Apr 28, 2026
|
26.46 | 27.28 | 26.36 | 26.79 | 26.79 | 1,406,200 |
|
Apr 27, 2026
|
26.66 | 27.06 | 26.60 | 26.64 | 26.64 | 870,800 |
|
Apr 24, 2026
|
26.97 | 27.11 | 26.81 | 26.87 | 26.87 | 1,091,500 |
|
Apr 23, 2026
|
27.47 | 27.57 | 26.81 | 26.98 | 26.98 | 1,041,600 |
|
Apr 22, 2026
|
28.05 | 28.23 | 27.62 | 27.69 | 27.69 | 1,861,400 |
|
Apr 21, 2026
|
27.15 | 27.46 | 26.89 | 27.06 | 27.06 | 3,779,400 |
|
Apr 20, 2026
|
28.19 | 28.27 | 27.90 | 27.91 | 27.91 | 1,780,400 |
|
Apr 17, 2026
|
28.80 | 28.87 | 28.39 | 28.55 | 28.55 | 2,195,000 |
|
Apr 16, 2026
|
28.98 | 29.08 | 28.15 | 28.30 | 28.30 | 1,240,300 |
|
Apr 15, 2026
|
29.25 | 29.41 | 28.94 | 29.30 | 29.30 | 949,900 |
|
Apr 14, 2026
|
28.91 | 29.43 | 28.91 | 29.06 | 29.06 | 1,938,400 |
|
Apr 13, 2026
|
28.13 | 28.31 | 28.01 | 28.20 | 28.20 | 2,039,500 |
|
Apr 10, 2026
|
28.54 | 28.56 | 28.16 | 28.25 | 28.25 | 1,472,100 |
|
Apr 9, 2026
|
27.86 | 28.56 | 27.85 | 28.28 | 28.28 | 2,026,600 |
|
Apr 8, 2026
|
28.45 | 28.63 | 28.00 | 28.40 | 28.40 | 1,838,700 |
|
Apr 7, 2026
|
27.19 | 27.74 | 26.78 | 27.65 | 27.65 | 1,915,700 |
|
Apr 6, 2026
|
27.38 | 27.78 | 27.38 | 27.75 | 27.75 | 1,242,700 |
|
Apr 2, 2026
|
26.55 | 27.53 | 26.55 | 27.50 | 27.50 | 1,081,600 |
|
Apr 1, 2026
|
27.23 | 27.49 | 27.06 | 27.22 | 27.22 | 681,200 |
|
Mar 31, 2026
|
26.15 | 27.01 | 26.15 | 26.83 | 26.83 | 1,117,900 |
|
Mar 30, 2026
|
26.15 | 26.21 | 25.76 | 25.83 | 25.83 | 859,300 |
|
Mar 27, 2026
|
26.16 | 26.47 | 25.78 | 25.82 | 25.82 | 1,816,200 |
|
Mar 26, 2026
|
25.88 | 26.35 | 25.87 | 26.03 | 26.03 | 3,059,900 |
|
Mar 25, 2026
|
25.94 | 26.36 | 25.90 | 26.11 | 26.11 | 3,154,000 |
|
Mar 24, 2026
|
25.48 | 25.86 | 25.42 | 25.81 | 25.81 | 1,562,100 |
|
Mar 23, 2026
|
25.67 | 26.25 | 25.60 | 25.68 | 25.68 | 1,319,700 |
|
Mar 20, 2026
|
25.62 | 25.72 | 24.95 | 25.10 | 25.10 | 2,196,800 |
|
Mar 19, 2026
|
25.47 | 25.88 | 25.34 | 25.73 | 25.73 | 1,320,300 |
|
Mar 18, 2026
|
26.34 | 26.42 | 25.84 | 25.85 | 25.85 | 1,088,100 |
|
Mar 17, 2026
|
26.69 | 26.78 | 26.32 | 26.36 | 26.36 | 1,012,000 |
|
Mar 16, 2026
|
26.32 | 26.57 | 26.31 | 26.56 | 26.56 | 862,500 |
|
Mar 13, 2026
|
26.61 | 26.84 | 26.06 | 26.14 | 26.14 | 1,032,900 |
|
Mar 12, 2026
|
27.20 | 27.35 | 26.57 | 26.57 | 26.57 | 1,853,700 |
|
Mar 11, 2026
|
27.60 | 27.73 | 27.00 | 27.38 | 27.38 | 1,234,400 |
|
Mar 10, 2026
|
27.60 | 28.16 | 27.59 | 27.96 | 27.96 | 1,844,900 |
|
Mar 9, 2026
|
26.55 | 27.32 | 26.55 | 27.24 | 27.24 | 1,348,100 |
|
Mar 6, 2026
|
26.76 | 27.23 | 26.68 | 27.06 | 27.06 | 2,542,200 |
|
Mar 5, 2026
|
27.81 | 27.81 | 27.20 | 27.48 | 27.48 | 1,361,100 |
|
Mar 4, 2026
|
27.97 | 28.25 | 27.55 | 28.18 | 28.18 | 1,448,800 |
|
Mar 3, 2026
|
27.96 | 28.17 | 27.22 | 27.66 | 27.66 | 1,980,700 |
|
Mar 2, 2026
|
29.42 | 29.85 | 28.99 | 29.65 | 29.65 | 1,924,800 |
|
Feb 27, 2026
|
29.41 | 29.48 | 29.15 | 29.44 | 29.44 | 1,479,800 |
|
Feb 26, 2026
|
29.16 | 29.25 | 28.80 | 29.24 | 29.24 | 1,373,700 |
|
Feb 25, 2026
|
29.15 | 29.60 | 28.99 | 29.29 | 29.29 | 1,884,600 |
|
Feb 24, 2026
|
29.49 | 29.74 | 29.12 | 29.40 | 29.40 | 1,607,600 |
|
Feb 23, 2026
|
28.43 | 29.28 | 28.42 | 29.27 | 29.27 | 2,180,700 |
|
Feb 20, 2026
|
29.04 | 29.49 | 28.94 | 29.29 | 29.29 | 2,094,800 |
|
Feb 19, 2026
|
28.29 | 29.02 | 28.06 | 28.90 | 28.90 | 2,102,200 |
|
Feb 18, 2026
|
29.25 | 29.52 | 28.84 | 29.16 | 29.16 | 3,054,400 |
|
Feb 17, 2026
|
30.70 | 31.41 | 29.54 | 30.00 | 30.00 | 3,036,600 |
|
Feb 13, 2026
|
29.65 | 30.47 | 29.65 | 30.03 | 30.03 | 1,189,400 |
|
Feb 12, 2026
|
30.05 | 30.17 | 29.47 | 29.59 | 29.59 | 1,372,500 |
|
Feb 11, 2026
|
30.42 | 30.42 | 29.66 | 30.06 | 30.06 | 1,377,800 |
|
Feb 10, 2026
|
30.87 | 31.00 | 30.59 | 30.60 | 30.60 | 894,200 |
|
Feb 9, 2026
|
31.27 | 31.30 | 30.62 | 30.87 | 30.87 | 1,186,600 |
|
Feb 6, 2026
|
30.94 | 31.31 | 30.75 | 30.90 | 30.90 | 1,760,300 |
|
Feb 5, 2026
|
31.35 | 32.04 | 30.95 | 30.97 | 30.97 | 1,519,700 |
|
Feb 4, 2026
|
32.45 | 32.56 | 31.42 | 31.90 | 31.90 | 1,531,800 |
|
Feb 3, 2026
|
33.24 | 33.52 | 32.87 | 33.03 | 33.03 | 1,177,600 |
|
Feb 2, 2026
|
32.66 | 33.37 | 32.66 | 33.27 | 33.27 | 880,300 |
|
Jan 30, 2026
|
33.01 | 33.17 | 32.21 | 32.63 | 32.63 | 1,415,700 |
|
Jan 29, 2026
|
33.23 | 33.38 | 32.79 | 33.35 | 33.35 | 1,189,800 |
|
Jan 28, 2026
|
33.02 | 33.31 | 32.57 | 32.93 | 32.93 | 1,596,900 |
|
Jan 27, 2026
|
33.76 | 34.68 | 33.73 | 34.40 | 34.40 | 2,012,100 |
|
Jan 26, 2026
|
33.42 | 33.81 | 33.37 | 33.47 | 33.47 | 1,343,500 |
|
Jan 23, 2026
|
33.35 | 33.92 | 33.21 | 33.88 | 33.88 | 1,865,700 |
|
Jan 22, 2026
|
32.91 | 33.49 | 32.79 | 33.10 | 33.10 | 1,167,100 |
|
Jan 21, 2026
|
31.79 | 33.22 | 31.74 | 32.95 | 32.95 | 2,282,800 |
|
Jan 20, 2026
|
31.38 | 31.70 | 31.04 | 31.33 | 31.33 | 2,764,500 |
|
Jan 16, 2026
|
34.13 | 34.24 | 30.88 | 32.25 | 32.25 | 6,249,000 |
|
Jan 15, 2026
|
34.60 | 34.62 | 33.52 | 33.85 | 33.85 | 1,966,700 |
|
Jan 14, 2026
|
34.60 | 35.43 | 34.57 | 35.34 | 35.34 | 2,654,200 |
|
Jan 13, 2026
|
33.48 | 33.90 | 33.30 | 33.87 | 33.87 | 2,055,000 |
|
Jan 12, 2026
|
34.08 | 34.10 | 33.59 | 33.95 | 33.95 | 1,476,300 |
|
Jan 9, 2026
|
33.61 | 34.29 | 33.57 | 34.26 | 34.26 | 1,525,200 |
|
Jan 8, 2026
|
33.92 | 33.99 | 33.42 | 33.63 | 33.63 | 970,600 |
|
Jan 7, 2026
|
33.10 | 33.99 | 33.08 | 33.90 | 33.90 | 1,556,600 |
|
Jan 6, 2026
|
32.00 | 33.21 | 32.00 | 33.10 | 33.10 | 1,728,000 |
|
Jan 5, 2026
|
32.09 | 32.10 | 31.29 | 31.80 | 31.80 | 2,165,000 |
|
Jan 2, 2026
|
31.18 | 31.84 | 31.14 | 31.82 | 31.82 | 1,947,100 |
|
Dec 31, 2025
|
31.42 | 31.50 | 30.35 | 30.80 | 30.80 | 1,941,000 |
|
Dec 30, 2025
|
31.98 | 32.00 | 31.40 | 31.49 | 31.49 | 2,461,200 |
|
Dec 29, 2025
|
32.89 | 33.00 | 32.51 | 32.52 | 32.52 | 1,499,100 |
|
Dec 26, 2025
|
33.91 | 33.96 | 33.31 | 33.42 | 33.42 | 577,500 |
|
Dec 24, 2025
|
33.73 | 33.89 | 33.56 | 33.72 | 33.72 | 381,900 |
|
Dec 23, 2025
|
33.42 | 33.67 | 33.26 | 33.65 | 33.65 | 1,374,500 |
|
Dec 22, 2025
|
32.37 | 33.09 | 32.26 | 33.06 | 33.06 | 1,165,600 |
|
Dec 19, 2025
|
32.13 | 32.80 | 32.13 | 32.38 | 32.38 | 3,243,900 |
|
Dec 18, 2025
|
31.58 | 31.74 | 31.37 | 31.50 | 31.50 | 902,300 |
|
Dec 17, 2025
|
31.57 | 31.91 | 31.57 | 31.71 | 31.71 | 1,081,900 |
|
Dec 16, 2025
|
31.69 | 31.76 | 31.09 | 31.35 | 31.35 | 1,082,800 |
|
Dec 15, 2025
|
31.74 | 31.91 | 31.37 | 31.57 | 31.57 | 1,911,800 |
|
Dec 12, 2025
|
31.81 | 31.90 | 31.24 | 31.31 | 31.31 | 1,932,400 |
|
Dec 11, 2025
|
31.67 | 32.51 | 31.62 | 32.30 | 32.30 | 2,078,100 |
|
Dec 10, 2025
|
31.01 | 31.41 | 30.81 | 31.24 | 31.24 | 1,684,200 |
|
Dec 9, 2025
|
31.34 | 31.58 | 30.93 | 30.93 | 30.93 | 1,047,300 |
|
Dec 8, 2025
|
32.02 | 32.17 | 31.68 | 31.94 | 31.94 | 1,482,500 |
|
Dec 5, 2025
|
32.06 | 32.13 | 31.50 | 31.74 | 31.74 | 781,600 |
|
Dec 4, 2025
|
32.04 | 32.41 | 31.63 | 32.02 | 32.02 | 1,236,000 |
|
Dec 3, 2025
|
31.63 | 31.75 | 31.41 | 31.68 | 31.68 | 1,050,300 |
|
Dec 2, 2025
|
31.58 | 31.82 | 31.32 | 31.71 | 31.71 | 1,521,100 |
|
Dec 1, 2025
|
32.40 | 32.47 | 31.32 | 31.39 | 31.39 | 1,419,000 |
|
Nov 28, 2025
|
31.68 | 32.48 | 31.46 | 32.36 | 32.36 | 2,352,100 |
|
Nov 26, 2025
|
31.84 | 32.00 | 31.70 | 31.92 | 31.92 | 1,228,100 |
|
Nov 25, 2025
|
31.25 | 31.50 | 31.00 | 31.40 | 31.40 | 1,189,700 |
|
Nov 24, 2025
|
30.79 | 31.34 | 30.71 | 30.82 | 30.82 | 1,657,900 |
|
Nov 21, 2025
|
30.24 | 30.74 | 30.19 | 30.45 | 30.45 | 1,035,300 |
|
Nov 20, 2025
|
30.72 | 30.73 | 29.98 | 30.04 | 30.04 | 1,156,400 |
|
Nov 19, 2025
|
30.47 | 30.82 | 30.31 | 30.57 | 30.57 | 1,122,100 |
|
Nov 18, 2025
|
30.05 | 30.35 | 29.67 | 30.32 | 30.32 | 2,172,300 |
|
Nov 17, 2025
|
30.35 | 30.89 | 30.28 | 30.42 | 30.42 | 889,500 |
|
Nov 14, 2025
|
30.14 | 30.53 | 30.08 | 30.26 | 30.26 | 1,426,700 |
|
Nov 13, 2025
|
30.43 | 30.78 | 30.23 | 30.24 | 30.24 | 1,069,800 |
|
Nov 12, 2025
|
30.37 | 30.66 | 30.26 | 30.47 | 30.47 | 954,400 |
|
Nov 11, 2025
|
29.29 | 30.44 | 29.28 | 30.31 | 30.31 | 2,184,100 |
|
Nov 10, 2025
|
29.36 | 29.58 | 28.89 | 29.06 | 29.06 | 1,877,600 |
|
Nov 7, 2025
|
28.73 | 28.84 | 28.42 | 28.66 | 28.66 | 2,026,700 |
|
Nov 6, 2025
|
28.84 | 29.35 | 28.15 | 28.84 | 28.84 | 3,831,100 |
|
Nov 5, 2025
|
28.24 | 29.25 | 28.08 | 29.19 | 29.19 | 2,925,300 |
|
Nov 4, 2025
|
28.54 | 29.39 | 28.51 | 28.76 | 28.76 | 2,933,500 |
|
Nov 3, 2025
|
28.67 | 29.19 | 28.50 | 28.71 | 28.71 | 2,050,000 |
|
Oct 31, 2025
|
28.56 | 28.65 | 28.32 | 28.61 | 28.61 | 1,574,400 |
|
Oct 30, 2025
|
28.55 | 28.86 | 28.32 | 28.67 | 28.67 | 2,805,800 |
|
Oct 29, 2025
|
29.28 | 29.30 | 28.65 | 28.95 | 28.95 | 1,071,400 |
