NasdaqGS - Nasdaq Real Time Price
USD
D-Wave Quantum Inc. (QBTS)
10.65
-0.91
(-7.87%)
At close: October 30 at 4:00:00 PM EDT
10.66
+0.01
(+0.09%)
After hours: October 30 at 7:58:43 PM EDT
Trade QBTS 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
|
10.91 | 11.09 | 10.23 | 10.65 | 10.65 | 18,599,100 |
|
Oct 29, 2026
|
11.56 | 11.84 | 11.22 | 11.56 | 11.56 | 10,981,400 |
|
Oct 28, 2026
|
12.22 | 12.28 | 11.50 | 11.77 | 11.77 | 13,985,700 |
|
Oct 27, 2026
|
11.71 | 12.18 | 11.66 | 12.13 | 12.13 | 12,842,500 |
|
Oct 26, 2026
|
11.57 | 11.86 | 11.33 | 11.54 | 11.54 | 8,971,500 |
|
Oct 23, 2026
|
11.56 | 11.69 | 11.26 | 11.66 | 11.66 | 10,480,100 |
|
Oct 22, 2026
|
11.63 | 12.03 | 11.40 | 11.63 | 11.63 | 13,597,800 |
|
Oct 21, 2026
|
12.05 | 12.23 | 11.81 | 12.10 | 12.10 | 11,301,100 |
|
Oct 20, 2026
|
11.53 | 12.18 | 11.51 | 11.78 | 11.78 | 10,774,600 |
|
Oct 19, 2026
|
12.23 | 12.23 | 11.63 | 11.83 | 11.83 | 15,685,700 |
|
Oct 16, 2026
|
12.46 | 12.69 | 11.73 | 11.78 | 11.78 | 17,539,700 |
|
Oct 15, 2026
|
11.56 | 12.86 | 11.35 | 12.81 | 12.81 | 23,825,800 |
|
Oct 14, 2026
|
12.85 | 12.95 | 11.95 | 12.03 | 12.03 | 24,037,300 |
|
Oct 13, 2026
|
13.49 | 13.64 | 13.28 | 13.38 | 13.38 | 11,711,400 |
|
Oct 12, 2026
|
14.33 | 14.33 | 13.73 | 13.74 | 13.74 | 14,085,000 |
|
Oct 9, 2026
|
14.84 | 14.86 | 14.31 | 14.57 | 14.57 | 10,685,400 |
|
Oct 8, 2026
|
14.98 | 15.15 | 14.30 | 14.60 | 14.60 | 16,760,600 |
|
Oct 7, 2026
|
15.36 | 15.48 | 14.98 | 15.22 | 15.22 | 14,389,300 |
|
Oct 6, 2026
|
15.75 | 16.26 | 15.64 | 15.79 | 15.79 | 13,394,900 |
|
Oct 5, 2026
|
15.75 | 15.78 | 15.26 | 15.64 | 15.64 | 16,228,600 |
|
Oct 2, 2026
|
17.00 | 17.00 | 15.74 | 15.77 | 15.77 | 20,216,600 |
|
Oct 1, 2026
|
16.68 | 16.89 | 16.40 | 16.56 | 16.56 | 11,253,200 |
|
Sep 30, 2026
|
16.43 | 17.20 | 16.39 | 16.57 | 16.57 | 12,647,400 |
|
Sep 29, 2026
|
17.11 | 17.21 | 16.36 | 16.43 | 16.43 | 14,376,400 |
|
Sep 28, 2026
|
17.01 | 17.55 | 16.75 | 16.78 | 16.78 | 13,791,300 |
|
Sep 25, 2026
|
17.45 | 18.00 | 17.23 | 17.41 | 17.41 | 14,523,800 |
|
Sep 24, 2026
|
16.55 | 17.58 | 16.47 | 17.48 | 17.48 | 18,649,800 |
|
Sep 23, 2026
|
18.93 | 18.93 | 16.75 | 16.81 | 16.81 | 28,655,800 |
|
Sep 22, 2026
|
17.70 | 17.77 | 17.23 | 17.56 | 17.56 | 14,479,300 |
|
Sep 21, 2026
|
17.58 | 17.92 | 17.39 | 17.70 | 17.70 | 14,925,000 |
|
Sep 18, 2026
|
18.08 | 18.10 | 16.55 | 17.11 | 17.11 | 19,128,600 |
|
Sep 17, 2026
|
16.89 | 17.88 | 16.64 | 17.69 | 17.69 | 21,450,300 |
|
Sep 16, 2026
|
16.48 | 16.57 | 15.81 | 16.27 | 16.27 | 13,564,100 |
|
Sep 15, 2026
|
16.56 | 16.94 | 16.25 | 16.41 | 16.41 | 11,301,000 |
|
Sep 14, 2026
|
16.09 | 17.30 | 16.08 | 16.83 | 16.83 | 11,594,700 |
|
Sep 11, 2026
|
16.71 | 17.16 | 16.53 | 16.80 | 16.80 | 11,953,700 |
|
Sep 10, 2026
|
16.73 | 17.10 | 16.60 | 16.66 | 16.66 | 12,921,500 |
|
Sep 9, 2026
|
17.54 | 17.68 | 16.88 | 17.12 | 17.12 | 15,954,900 |
|
Sep 8, 2026
|
17.70 | 18.48 | 17.47 | 17.67 | 17.67 | 35,820,000 |
|
Sep 4, 2026
|
16.79 | 16.88 | 16.43 | 16.58 | 16.58 | 12,887,800 |
|
Sep 3, 2026
|
16.58 | 16.95 | 16.52 | 16.82 | 16.82 | 11,015,900 |
|
Sep 2, 2026
|
16.28 | 16.70 | 16.19 | 16.49 | 16.49 | 11,545,600 |
|
Sep 1, 2026
|
16.55 | 16.90 | 16.39 | 16.54 | 16.54 | 11,874,700 |
|
Aug 31, 2026
|
16.68 | 17.35 | 16.62 | 17.20 | 17.20 | 11,584,700 |
|
Aug 28, 2026
|
17.56 | 17.72 | 16.67 | 16.99 | 16.99 | 18,194,500 |
|
Aug 27, 2026
|
17.89 | 18.37 | 17.71 | 17.90 | 17.90 | 19,092,000 |
|
Aug 26, 2026
|
18.73 | 19.04 | 17.45 | 17.51 | 17.51 | 26,526,300 |
|
Aug 25, 2026
|
19.02 | 19.53 | 18.63 | 19.35 | 19.35 | 15,096,600 |
|
Aug 24, 2026
|
19.75 | 19.95 | 18.66 | 18.68 | 18.68 | 17,132,600 |
|
Aug 21, 2026
|
19.11 | 20.59 | 19.10 | 20.39 | 20.39 | 19,537,400 |
|
Aug 20, 2026
|
19.22 | 19.43 | 18.44 | 18.80 | 18.80 | 11,745,200 |
|
Aug 19, 2026
|
19.27 | 19.75 | 18.92 | 19.32 | 19.32 | 13,084,900 |
|
Aug 18, 2026
|
19.80 | 20.71 | 19.45 | 19.53 | 19.53 | 12,926,400 |
|
Aug 17, 2026
|
20.78 | 21.35 | 20.19 | 20.87 | 20.87 | 10,078,300 |
|
Aug 14, 2026
|
20.62 | 21.45 | 20.42 | 21.17 | 21.17 | 11,054,900 |
|
Aug 13, 2026
|
20.49 | 21.75 | 20.45 | 20.90 | 20.90 | 13,012,700 |
|
Aug 12, 2026
|
20.79 | 21.00 | 20.06 | 20.74 | 20.74 | 13,265,800 |
|
Aug 11, 2026
|
20.26 | 20.54 | 19.79 | 20.23 | 20.23 | 11,098,600 |
|
Aug 10, 2026
|
20.44 | 20.89 | 20.02 | 20.19 | 20.19 | 13,193,300 |
|
Aug 7, 2026
|
19.72 | 20.92 | 19.52 | 20.76 | 20.76 | 16,291,600 |
|
Aug 6, 2026
|
18.44 | 20.59 | 18.33 | 19.41 | 19.41 | 23,702,500 |
|
Aug 5, 2026
|
21.61 | 22.00 | 21.15 | 21.39 | 21.39 | 17,062,300 |
|
Aug 4, 2026
|
20.34 | 21.90 | 20.34 | 21.83 | 21.83 | 23,848,500 |
|
Aug 3, 2026
|
18.09 | 20.14 | 18.00 | 19.98 | 19.98 | 24,635,700 |
|
Jul 31, 2026
|
18.38 | 18.92 | 17.84 | 18.08 | 18.08 | 16,543,300 |
|
Jul 30, 2026
|
16.79 | 18.13 | 16.71 | 17.98 | 17.98 | 20,125,400 |
|
Jul 29, 2026
|
17.29 | 17.40 | 16.07 | 16.18 | 16.18 | 20,283,900 |
|
Jul 28, 2026
|
18.65 | 18.89 | 17.26 | 17.64 | 17.64 | 24,173,700 |
|
Jul 27, 2026
|
17.86 | 19.54 | 17.75 | 19.51 | 19.51 | 48,478,200 |
|
Jul 24, 2026
|
17.01 | 17.04 | 16.18 | 16.21 | 16.21 | 13,570,800 |
|
Jul 23, 2026
|
16.89 | 17.85 | 16.82 | 17.10 | 17.10 | 13,648,700 |
|
Jul 22, 2026
|
17.60 | 17.97 | 17.26 | 17.35 | 17.35 | 14,539,400 |
|
Jul 21, 2026
|
17.08 | 18.02 | 17.00 | 17.80 | 17.80 | 16,518,100 |
|
Jul 20, 2026
|
17.00 | 17.55 | 16.69 | 16.72 | 16.72 | 13,778,500 |
|
Jul 17, 2026
|
16.46 | 17.42 | 16.02 | 16.73 | 16.73 | 17,623,100 |
|
Jul 16, 2026
|
18.00 | 18.00 | 16.81 | 16.92 | 16.92 | 18,893,400 |
|
Jul 15, 2026
|
19.03 | 19.37 | 17.87 | 18.27 | 18.27 | 15,430,400 |
|
Jul 14, 2026
|
18.92 | 19.25 | 18.65 | 18.95 | 18.95 | 15,675,500 |
|
Jul 13, 2026
|
19.69 | 19.69 | 18.52 | 18.66 | 18.66 | 17,058,900 |
|
Jul 10, 2026
|
21.48 | 21.64 | 19.95 | 20.09 | 20.09 | 14,518,200 |
|
Jul 9, 2026
|
20.75 | 21.49 | 20.52 | 21.16 | 21.16 | 16,525,400 |
|
Jul 8, 2026
|
20.52 | 21.49 | 20.13 | 20.64 | 20.64 | 15,546,300 |
|
Jul 7, 2026
|
22.17 | 22.39 | 20.52 | 21.06 | 21.06 | 20,583,700 |
|
Jul 6, 2026
|
22.44 | 23.63 | 22.25 | 22.56 | 22.56 | 17,225,000 |
|
Jul 2, 2026
|
23.66 | 24.68 | 22.30 | 22.53 | 22.53 | 21,365,800 |
|
Jul 1, 2026
|
23.59 | 24.54 | 23.06 | 23.50 | 23.50 | 22,923,400 |
|
Jun 30, 2026
|
23.35 | 24.73 | 23.25 | 23.99 | 23.99 | 20,202,100 |
|
Jun 29, 2026
|
23.17 | 24.26 | 22.46 | 23.83 | 23.83 | 22,781,900 |
|
Jun 26, 2026
|
21.30 | 22.86 | 20.93 | 22.76 | 22.76 | 31,774,900 |
|
Jun 25, 2026
|
23.50 | 23.81 | 21.64 | 21.91 | 21.91 | 20,652,900 |
|
Jun 24, 2026
|
24.42 | 24.43 | 22.40 | 22.98 | 22.98 | 32,009,700 |
|
Jun 23, 2026
|
24.11 | 26.71 | 23.96 | 25.03 | 25.03 | 48,963,000 |
|
Jun 22, 2026
|
24.39 | 25.64 | 23.52 | 24.47 | 24.47 | 29,576,400 |
|
Jun 18, 2026
|
23.66 | 24.71 | 22.54 | 24.69 | 24.69 | 31,044,300 |
|
Jun 17, 2026
|
24.15 | 24.55 | 22.85 | 22.92 | 22.92 | 27,645,800 |
|
Jun 16, 2026
|
25.75 | 26.11 | 23.88 | 23.94 | 23.94 | 29,431,600 |
|
Jun 15, 2026
|
24.91 | 27.15 | 24.91 | 26.26 | 26.26 | 44,959,900 |
|
Jun 12, 2026
|
23.64 | 24.48 | 22.86 | 23.37 | 23.37 | 27,862,100 |
|
Jun 11, 2026
|
23.16 | 24.41 | 22.75 | 23.82 | 23.82 | 25,165,300 |
|
Jun 10, 2026
|
23.27 | 24.78 | 23.15 | 23.25 | 23.25 | 20,856,500 |
|
Jun 9, 2026
|
25.75 | 26.66 | 22.35 | 23.52 | 23.52 | 37,886,900 |
|
Jun 8, 2026
|
24.70 | 26.73 | 24.00 | 25.83 | 25.83 | 29,009,500 |
|
Jun 5, 2026
|
26.56 | 26.59 | 23.28 | 23.85 | 23.85 | 34,320,000 |
|
Jun 4, 2026
|
27.04 | 28.82 | 26.45 | 27.64 | 27.64 | 39,223,000 |
|
Jun 3, 2026
|
29.49 | 29.95 | 27.38 | 27.55 | 27.55 | 42,311,000 |
|
Jun 2, 2026
|
29.41 | 31.30 | 28.99 | 29.91 | 29.91 | 48,442,500 |
|
Jun 1, 2026
|
28.95 | 31.12 | 27.83 | 29.18 | 29.18 | 49,079,000 |
|
May 29, 2026
|
28.80 | 30.16 | 27.42 | 30.14 | 30.14 | 36,381,200 |
|
May 28, 2026
|
27.79 | 30.22 | 27.01 | 29.49 | 29.49 | 54,482,200 |
|
May 27, 2026
|
27.26 | 28.05 | 25.69 | 27.48 | 27.48 | 34,015,400 |
|
May 26, 2026
|
29.35 | 29.48 | 26.33 | 27.82 | 27.82 | 54,691,500 |
|
May 22, 2026
|
26.34 | 31.55 | 26.11 | 29.40 | 29.40 | 141,703,200 |
|
May 21, 2026
|
21.76 | 25.83 | 21.61 | 25.74 | 25.74 | 119,132,500 |
|
May 20, 2026
|
18.53 | 19.45 | 18.32 | 19.30 | 19.30 | 21,855,400 |
|
May 19, 2026
|
18.77 | 19.14 | 17.74 | 18.19 | 18.19 | 21,512,900 |
|
May 18, 2026
|
20.11 | 20.20 | 18.33 | 19.06 | 19.06 | 24,639,800 |
|
May 15, 2026
|
21.14 | 21.25 | 20.20 | 20.35 | 20.35 | 23,761,800 |
|
May 14, 2026
|
20.86 | 22.53 | 20.39 | 22.13 | 22.13 | 28,148,900 |
|
May 13, 2026
|
22.38 | 22.39 | 20.70 | 21.44 | 21.44 | 25,576,500 |
|
May 12, 2026
|
22.42 | 23.91 | 20.88 | 22.35 | 22.35 | 46,895,200 |
|
May 11, 2026
|
22.20 | 24.78 | 21.77 | 24.03 | 24.03 | 36,127,100 |
|
May 8, 2026
|
22.20 | 22.67 | 21.42 | 22.57 | 22.57 | 20,169,000 |
|
May 7, 2026
|
23.05 | 23.68 | 21.81 | 21.99 | 21.99 | 25,873,000 |
|
May 6, 2026
|
21.92 | 24.04 | 21.70 | 23.83 | 23.83 | 39,634,300 |
|
May 5, 2026
|
21.43 | 21.70 | 20.36 | 21.54 | 21.54 | 19,394,800 |
|
May 4, 2026
|
20.44 | 21.72 | 20.14 | 20.92 | 20.92 | 24,790,300 |
|
May 1, 2026
|
20.10 | 20.67 | 19.57 | 20.49 | 20.49 | 20,364,100 |
|
Apr 30, 2026
|
18.31 | 20.36 | 18.22 | 20.28 | 20.28 | 29,793,500 |
|
Apr 29, 2026
|
18.26 | 18.41 | 17.11 | 18.27 | 18.27 | 18,971,000 |
|
Apr 28, 2026
|
18.15 | 18.45 | 17.66 | 18.11 | 18.11 | 15,993,400 |
|
Apr 27, 2026
|
18.14 | 18.99 | 17.91 | 18.80 | 18.80 | 19,625,300 |
|
Apr 24, 2026
|
19.67 | 19.68 | 17.90 | 18.49 | 18.49 | 23,877,500 |
|
Apr 23, 2026
|
20.65 | 21.16 | 18.98 | 19.31 | 19.31 | 29,505,600 |
|
Apr 22, 2026
|
20.91 | 21.80 | 20.69 | 21.24 | 21.24 | 33,929,200 |
|
Apr 21, 2026
|
21.83 | 21.85 | 20.28 | 20.36 | 20.36 | 37,186,700 |
|
Apr 20, 2026
|
21.02 | 21.93 | 20.57 | 21.66 | 21.66 | 39,241,800 |
|
Apr 17, 2026
|
21.81 | 22.49 | 21.39 | 21.69 | 21.69 | 46,076,200 |
|
Apr 16, 2026
|
22.00 | 22.47 | 20.15 | 21.52 | 21.52 | 90,113,700 |
|
Apr 15, 2026
|
18.52 | 21.04 | 17.77 | 20.81 | 20.81 | 98,957,500 |
|
Apr 14, 2026
|
15.29 | 17.08 | 15.23 | 16.97 | 16.97 | 43,679,500 |
|
Apr 13, 2026
|
14.08 | 14.78 | 13.81 | 14.65 | 14.65 | 16,392,500 |
|
Apr 10, 2026
|
14.04 | 14.77 | 14.03 | 14.25 | 14.25 | 13,796,000 |
|
Apr 9, 2026
|
14.40 | 14.61 | 13.71 | 13.87 | 13.87 | 17,762,400 |
|
Apr 8, 2026
|
15.25 | 15.35 | 14.10 | 14.57 | 14.57 | 21,807,900 |
|
Apr 7, 2026
|
13.92 | 13.95 | 13.38 | 13.74 | 13.74 | 16,030,900 |
|
Apr 6, 2026
|
14.20 | 14.67 | 13.78 | 14.14 | 14.14 | 14,269,900 |
|
Apr 2, 2026
|
13.10 | 14.38 | 13.01 | 14.32 | 14.32 | 17,185,500 |
|
Apr 1, 2026
|
14.85 | 14.99 | 13.65 | 13.70 | 13.70 | 21,754,600 |
|
Mar 31, 2026
|
13.28 | 14.49 | 13.13 | 14.43 | 14.43 | 25,031,400 |
|
Mar 30, 2026
|
13.81 | 13.90 | 12.75 | 12.98 | 12.98 | 23,230,100 |
|
Mar 27, 2026
|
14.51 | 14.63 | 13.70 | 13.90 | 13.90 | 18,329,300 |
|
Mar 26, 2026
|
15.78 | 15.83 | 14.57 | 14.65 | 14.65 | 20,256,300 |
|
Mar 25, 2026
|
16.26 | 16.73 | 15.90 | 16.19 | 16.19 | 15,989,100 |
|
Mar 24, 2026
|
16.06 | 16.28 | 15.43 | 15.93 | 15.93 | 18,050,000 |
|
Mar 23, 2026
|
15.71 | 16.47 | 15.55 | 16.31 | 16.31 | 20,797,500 |
|
Mar 20, 2026
|
15.84 | 16.06 | 15.22 | 15.73 | 15.73 | 26,408,300 |
|
Mar 19, 2026
|
15.94 | 16.38 | 15.36 | 16.10 | 16.10 | 21,587,100 |
|
Mar 18, 2026
|
17.25 | 17.32 | 16.45 | 16.49 | 16.49 | 21,200,900 |
|
Mar 17, 2026
|
17.49 | 17.75 | 17.11 | 17.47 | 17.47 | 17,508,600 |
|
Mar 16, 2026
|
17.98 | 18.42 | 17.12 | 17.46 | 17.46 | 25,472,600 |
|
Mar 13, 2026
|
18.12 | 18.69 | 17.43 | 17.55 | 17.55 | 20,995,900 |
|
Mar 12, 2026
|
18.54 | 18.79 | 17.67 | 17.83 | 17.83 | 23,983,200 |
|
Mar 11, 2026
|
18.79 | 19.47 | 18.45 | 18.91 | 18.91 | 18,330,000 |
|
Mar 10, 2026
|
19.27 | 19.52 | 18.66 | 18.76 | 18.76 | 21,613,900 |
|
Mar 9, 2026
|
18.13 | 19.10 | 17.48 | 19.04 | 19.04 | 26,090,500 |
|
Mar 6, 2026
|
18.23 | 19.61 | 18.23 | 18.59 | 18.59 | 27,228,600 |
|
Mar 5, 2026
|
18.59 | 18.85 | 17.26 | 18.83 | 18.83 | 33,151,100 |
|
Mar 4, 2026
|
18.47 | 19.07 | 18.18 | 18.91 | 18.91 | 19,013,100 |
|
Mar 3, 2026
|
18.26 | 18.71 | 17.46 | 18.24 | 18.24 | 20,868,200 |
|
Mar 2, 2026
|
17.94 | 18.97 | 17.83 | 18.94 | 18.94 | 18,583,400 |
|
Feb 27, 2026
|
19.42 | 19.50 | 17.65 | 18.78 | 18.78 | 27,470,100 |
|
Feb 26, 2026
|
20.67 | 21.70 | 19.72 | 20.14 | 20.14 | 43,719,200 |
|
Feb 25, 2026
|
18.98 | 19.81 | 18.65 | 19.65 | 19.65 | 25,594,900 |
|
Feb 24, 2026
|
17.83 | 18.88 | 17.68 | 18.66 | 18.66 | 19,842,700 |
|
Feb 23, 2026
|
17.57 | 18.36 | 17.41 | 18.05 | 18.05 | 18,540,200 |
|
Feb 20, 2026
|
18.92 | 19.36 | 17.83 | 18.06 | 18.06 | 26,616,400 |
|
Feb 19, 2026
|
18.62 | 19.49 | 18.37 | 19.38 | 19.38 | 19,676,400 |
|
Feb 18, 2026
|
18.59 | 19.62 | 18.03 | 19.07 | 19.07 | 21,493,800 |
|
Feb 17, 2026
|
19.10 | 19.30 | 17.81 | 18.44 | 18.44 | 25,351,500 |
|
Feb 13, 2026
|
19.07 | 20.07 | 18.47 | 19.67 | 19.67 | 23,824,100 |
|
Feb 12, 2026
|
19.59 | 19.74 | 18.45 | 18.82 | 18.82 | 23,670,500 |
|
Feb 11, 2026
|
20.76 | 20.76 | 18.73 | 19.64 | 19.64 | 27,294,900 |
|
Feb 10, 2026
|
20.78 | 21.52 | 20.42 | 20.44 | 20.44 | 18,640,900 |
|
Feb 9, 2026
|
20.42 | 21.34 | 20.02 | 21.21 | 21.21 | 23,651,800 |
|
Feb 6, 2026
|
17.90 | 20.98 | 17.84 | 20.72 | 20.72 | 38,840,200 |
|
Feb 5, 2026
|
19.33 | 19.62 | 16.92 | 17.21 | 17.21 | 36,687,700 |
|
Feb 4, 2026
|
21.33 | 21.33 | 18.78 | 20.11 | 20.11 | 32,054,000 |
|
Feb 3, 2026
|
21.54 | 21.57 | 20.21 | 21.40 | 21.40 | 31,950,300 |
|
Feb 2, 2026
|
21.52 | 21.55 | 20.03 | 20.97 | 20.97 | 28,695,300 |
|
Jan 30, 2026
|
23.03 | 23.15 | 20.70 | 21.22 | 21.22 | 31,259,700 |
|
Jan 29, 2026
|
24.50 | 25.02 | 22.47 | 23.22 | 23.22 | 33,098,100 |
|
Jan 28, 2026
|
24.75 | 25.69 | 24.52 | 24.97 | 24.97 | 32,934,200 |
|
Jan 27, 2026
|
24.74 | 24.98 | 23.79 | 24.69 | 24.69 | 41,609,400 |
|
Jan 26, 2026
|
25.60 | 26.03 | 23.44 | 23.75 | 23.75 | 29,293,800 |
|
Jan 23, 2026
|
26.95 | 27.20 | 25.23 | 25.63 | 25.63 | 38,070,400 |
|
Jan 22, 2026
|
26.62 | 27.59 | 25.87 | 27.43 | 27.43 | 38,665,300 |
|
Jan 21, 2026
|
27.57 | 28.15 | 24.74 | 26.04 | 26.04 | 44,408,500 |
|
Jan 20, 2026
|
27.57 | 28.48 | 25.93 | 27.04 | 27.04 | 51,361,500 |
|
Jan 16, 2026
|
29.05 | 30.13 | 28.27 | 28.83 | 28.83 | 40,594,500 |
|
Jan 15, 2026
|
30.48 | 31.36 | 28.71 | 28.72 | 28.72 | 43,686,800 |
|
Jan 14, 2026
|
28.44 | 30.18 | 27.51 | 30.15 | 30.15 | 40,175,100 |
|
Jan 13, 2026
|
29.15 | 29.73 | 27.86 | 28.82 | 28.82 | 32,819,500 |
|
Jan 12, 2026
|
28.04 | 28.84 | 27.52 | 28.80 | 28.80 | 31,966,600 |
|
Jan 9, 2026
|
29.77 | 31.14 | 28.07 | 28.11 | 28.11 | 46,765,200 |
|
Jan 8, 2026
|
29.86 | 30.48 | 28.65 | 29.28 | 29.28 | 38,675,900 |
|
Jan 7, 2026
|
31.10 | 32.15 | 30.09 | 30.20 | 30.20 | 36,716,200 |
|
Jan 6, 2026
|
30.59 | 31.38 | 29.34 | 31.27 | 31.27 | 35,312,000 |
|
Jan 5, 2026
|
28.66 | 31.33 | 27.72 | 30.64 | 30.64 | 46,044,200 |
|
Jan 2, 2026
|
26.94 | 28.35 | 25.43 | 28.13 | 28.13 | 48,405,500 |
|
Dec 31, 2025
|
26.16 | 27.43 | 26.03 | 26.15 | 26.15 | 36,165,200 |
|
Dec 30, 2025
|
26.55 | 27.49 | 26.02 | 26.25 | 26.25 | 36,398,100 |
|
Dec 29, 2025
|
25.34 | 26.76 | 25.07 | 26.15 | 26.15 | 32,343,500 |
|
Dec 26, 2025
|
27.50 | 27.50 | 24.76 | 25.29 | 25.29 | 33,560,800 |
|
Dec 24, 2025
|
29.65 | 29.68 | 26.94 | 27.52 | 27.52 | 23,483,300 |
|
Dec 23, 2025
|
30.61 | 31.88 | 28.65 | 29.12 | 29.12 | 44,702,400 |
|
Dec 22, 2025
|
27.66 | 32.39 | 27.62 | 32.19 | 32.19 | 63,115,300 |
|
Dec 19, 2025
|
25.42 | 27.06 | 25.25 | 26.82 | 26.82 | 31,921,800 |
|
Dec 18, 2025
|
24.90 | 25.84 | 24.22 | 24.89 | 24.89 | 27,194,000 |
|
Dec 17, 2025
|
26.00 | 27.29 | 23.77 | 23.80 | 23.80 | 29,361,400 |
|
Dec 16, 2025
|
23.94 | 25.59 | 23.85 | 25.52 | 25.52 | 26,119,400 |
|
Dec 15, 2025
|
26.40 | 26.63 | 23.57 | 23.74 | 23.74 | 29,874,900 |
|
Dec 12, 2025
|
27.58 | 28.13 | 25.22 | 26.10 | 26.10 | 33,270,300 |
|
Dec 11, 2025
|
27.05 | 28.49 | 25.61 | 27.98 | 27.98 | 31,277,600 |
|
Dec 10, 2025
|
28.18 | 28.58 | 26.72 | 26.80 | 26.80 | 33,280,200 |
|
Dec 9, 2025
|
27.77 | 28.76 | 27.13 | 28.33 | 28.33 | 22,038,400 |
|
Dec 8, 2025
|
27.92 | 29.15 | 26.64 | 28.44 | 28.44 | 37,694,900 |
|
Dec 5, 2025
|
28.57 | 28.88 | 26.20 | 27.00 | 27.00 | 38,125,400 |
|
Dec 4, 2025
|
25.05 | 28.90 | 24.70 | 28.73 | 28.73 | 51,972,400 |
|
Dec 3, 2025
|
22.86 | 25.28 | 22.34 | 25.08 | 25.08 | 39,960,600 |
|
Dec 2, 2025
|
21.57 | 22.91 | 21.42 | 22.50 | 22.50 | 19,819,500 |
|
Dec 1, 2025
|
22.01 | 22.25 | 21.32 | 21.42 | 21.42 | 17,144,100 |
|
Nov 28, 2025
|
22.75 | 22.95 | 22.22 | 22.67 | 22.67 | 9,462,200 |
|
Nov 26, 2025
|
22.69 | 22.98 | 22.00 | 22.41 | 22.41 | 21,619,800 |
|
Nov 25, 2025
|
22.49 | 22.91 | 21.55 | 22.59 | 22.59 | 23,805,700 |
|
Nov 24, 2025
|
20.52 | 23.34 | 20.45 | 23.11 | 23.11 | 29,743,200 |
|
Nov 21, 2025
|
20.40 | 20.75 | 18.55 | 20.41 | 20.41 | 40,891,200 |
|
Nov 20, 2025
|
23.97 | 24.69 | 20.35 | 20.51 | 20.51 | 40,990,900 |
|
Nov 19, 2025
|
23.16 | 24.44 | 22.88 | 23.44 | 23.44 | 35,536,600 |
|
Nov 18, 2025
|
22.22 | 23.45 | 21.84 | 22.93 | 22.93 | 27,543,900 |
|
Nov 17, 2025
|
23.23 | 23.93 | 22.19 | 22.83 | 22.83 | 30,044,500 |
|
Nov 14, 2025
|
21.58 | 24.99 | 21.47 | 23.61 | 23.61 | 51,216,000 |
|
Nov 13, 2025
|
25.48 | 25.50 | 22.94 | 23.39 | 23.39 | 48,629,100 |
|
Nov 12, 2025
|
28.82 | 29.57 | 26.11 | 26.40 | 26.40 | 38,942,500 |
|
Nov 11, 2025
|
28.80 | 30.02 | 27.50 | 28.99 | 28.99 | 33,365,000 |
|
Nov 10, 2025
|
30.11 | 31.60 | 28.50 | 29.37 | 29.37 | 43,657,600 |
|
Nov 7, 2025
|
27.43 | 29.72 | 26.42 | 29.50 | 29.50 | 50,592,500 |
|
Nov 6, 2025
|
30.50 | 30.69 | 28.13 | 28.39 | 28.39 | 41,880,600 |
|
Nov 5, 2025
|
30.56 | 31.63 | 29.32 | 31.02 | 31.02 | 31,994,700 |
|
Nov 4, 2025
|
31.01 | 32.53 | 29.44 | 29.74 | 29.74 | 36,463,800 |
|
Nov 3, 2025
|
37.42 | 37.62 | 31.96 | 33.09 | 33.09 | 46,622,300 |
|
Oct 31, 2025
|
35.99 | 37.44 | 35.06 | 37.06 | 37.06 | 37,846,600 |
