NasdaqGS - Delayed Quote
USD
uniQure N.V. (QURE)
44.50
-0.36
(-0.80%)
At close: September 4 at 4:00:00 PM EDT
44.50
0.00
(0.00%)
After hours: September 4 at 7:30:02 PM EDT
Trade QURE 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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
44.91 | 45.16 | 43.90 | 44.50 | 44.50 | 991,400 |
|
Sep 3, 2026
|
45.50 | 46.03 | 44.03 | 44.86 | 44.86 | 1,321,500 |
|
Sep 2, 2026
|
50.72 | 50.97 | 45.25 | 46.23 | 46.23 | 2,485,300 |
|
Sep 1, 2026
|
48.63 | 48.85 | 47.29 | 47.86 | 47.86 | 748,800 |
|
Aug 31, 2026
|
48.23 | 48.86 | 47.59 | 48.68 | 48.68 | 1,643,000 |
|
Aug 28, 2026
|
49.51 | 49.51 | 48.29 | 48.72 | 48.72 | 843,600 |
|
Aug 27, 2026
|
50.83 | 51.03 | 49.51 | 49.56 | 49.56 | 778,400 |
|
Aug 26, 2026
|
50.90 | 51.19 | 50.05 | 50.95 | 50.95 | 900,200 |
|
Aug 25, 2026
|
48.00 | 51.72 | 47.92 | 51.05 | 51.05 | 2,188,300 |
|
Aug 24, 2026
|
48.00 | 48.04 | 46.34 | 47.46 | 47.46 | 920,800 |
|
Aug 21, 2026
|
48.91 | 49.85 | 48.19 | 48.37 | 48.37 | 673,800 |
|
Aug 20, 2026
|
48.00 | 49.64 | 47.08 | 48.89 | 48.89 | 1,200,800 |
|
Aug 19, 2026
|
48.00 | 49.01 | 46.93 | 48.76 | 48.76 | 1,281,600 |
|
Aug 18, 2026
|
47.42 | 48.20 | 46.87 | 47.38 | 47.38 | 501,300 |
|
Aug 17, 2026
|
48.08 | 48.50 | 46.87 | 47.97 | 47.97 | 838,500 |
|
Aug 14, 2026
|
47.06 | 48.70 | 46.31 | 48.62 | 48.62 | 957,700 |
|
Aug 13, 2026
|
44.96 | 47.27 | 44.22 | 47.06 | 47.06 | 1,129,700 |
|
Aug 12, 2026
|
45.11 | 46.15 | 44.93 | 45.13 | 45.13 | 737,500 |
|
Aug 11, 2026
|
46.01 | 46.50 | 44.64 | 45.00 | 45.00 | 984,400 |
|
Aug 10, 2026
|
46.06 | 47.00 | 45.12 | 46.06 | 46.06 | 1,096,900 |
|
Aug 7, 2026
|
46.59 | 48.10 | 45.02 | 46.42 | 46.42 | 1,827,800 |
|
Aug 6, 2026
|
44.15 | 45.48 | 43.90 | 45.36 | 45.36 | 1,268,100 |
|
Aug 5, 2026
|
43.90 | 44.51 | 43.22 | 44.24 | 44.24 | 799,900 |
|
Aug 4, 2026
|
44.21 | 44.73 | 42.56 | 43.68 | 43.68 | 1,287,300 |
|
Aug 3, 2026
|
43.67 | 44.76 | 42.22 | 44.06 | 44.06 | 1,056,000 |
|
Jul 31, 2026
|
43.65 | 44.99 | 43.00 | 43.63 | 43.63 | 1,695,000 |
|
Jul 30, 2026
|
41.69 | 42.56 | 39.92 | 42.19 | 42.19 | 1,961,600 |
|
Jul 29, 2026
|
38.00 | 42.00 | 37.43 | 40.07 | 40.07 | 3,858,600 |
|
Jul 28, 2026
|
37.59 | 38.01 | 35.34 | 36.66 | 36.66 | 3,011,200 |
|
Jul 27, 2026
|
38.50 | 40.00 | 38.16 | 38.21 | 38.21 | 1,473,900 |
|
Jul 24, 2026
|
39.30 | 39.44 | 37.33 | 38.97 | 38.97 | 1,345,800 |
|
Jul 23, 2026
|
39.90 | 40.50 | 38.86 | 39.43 | 39.43 | 837,100 |
|
Jul 22, 2026
|
39.80 | 40.86 | 39.38 | 40.38 | 40.38 | 1,054,000 |
|
Jul 21, 2026
|
40.22 | 40.73 | 39.63 | 40.09 | 40.09 | 849,200 |
|
Jul 20, 2026
|
40.22 | 41.92 | 39.58 | 39.70 | 39.70 | 1,071,000 |
|
Jul 17, 2026
|
39.12 | 41.04 | 38.20 | 40.25 | 40.25 | 958,000 |
|
Jul 16, 2026
|
40.00 | 40.66 | 39.01 | 39.36 | 39.36 | 1,257,200 |
|
Jul 15, 2026
|
41.12 | 41.55 | 40.12 | 41.00 | 41.00 | 914,600 |
|
Jul 14, 2026
|
41.12 | 43.16 | 41.01 | 41.52 | 41.52 | 985,200 |
|
Jul 13, 2026
|
41.87 | 42.52 | 40.30 | 41.10 | 41.10 | 1,460,100 |
|
Jul 10, 2026
|
44.48 | 44.85 | 41.02 | 42.63 | 42.63 | 1,139,900 |
|
Jul 9, 2026
|
43.08 | 44.57 | 42.86 | 44.48 | 44.48 | 1,159,800 |
|
Jul 8, 2026
|
41.42 | 43.59 | 40.75 | 43.49 | 43.49 | 1,904,800 |
|
Jul 7, 2026
|
41.91 | 42.00 | 39.50 | 41.41 | 41.41 | 2,221,300 |
|
Jul 6, 2026
|
41.81 | 43.00 | 41.15 | 41.36 | 41.36 | 1,113,900 |
|
Jul 2, 2026
|
45.99 | 46.10 | 41.15 | 41.81 | 41.81 | 2,810,000 |
|
Jul 1, 2026
|
46.20 | 47.56 | 45.12 | 45.17 | 45.17 | 1,092,900 |
|
Jun 30, 2026
|
47.00 | 47.62 | 45.76 | 46.06 | 46.06 | 2,048,600 |
|
Jun 29, 2026
|
48.41 | 49.69 | 47.07 | 47.39 | 47.39 | 2,305,700 |
|
Jun 26, 2026
|
49.23 | 49.70 | 46.17 | 47.51 | 47.51 | 3,156,000 |
|
Jun 25, 2026
|
49.28 | 50.47 | 48.35 | 49.10 | 49.10 | 2,919,400 |
|
Jun 24, 2026
|
49.80 | 50.05 | 47.02 | 48.85 | 48.85 | 4,736,800 |
|
Jun 23, 2026
|
44.47 | 49.58 | 44.47 | 49.04 | 49.04 | 3,439,200 |
|
Jun 22, 2026
|
46.29 | 48.06 | 43.84 | 44.39 | 44.39 | 2,812,700 |
|
Jun 18, 2026
|
48.88 | 50.08 | 45.76 | 46.29 | 46.29 | 4,859,900 |
|
Jun 17, 2026
|
43.55 | 49.70 | 42.50 | 48.16 | 48.16 | 19,709,000 |
|
Jun 16, 2026
|
27.75 | 27.90 | 26.65 | 26.99 | 26.99 | 613,500 |
|
Jun 15, 2026
|
27.75 | 28.50 | 27.26 | 27.87 | 27.87 | 1,093,700 |
|
Jun 12, 2026
|
26.87 | 28.71 | 26.80 | 27.57 | 27.57 | 836,000 |
|
Jun 11, 2026
|
26.69 | 27.69 | 26.01 | 26.82 | 26.82 | 1,309,200 |
|
Jun 10, 2026
|
26.11 | 27.44 | 25.97 | 26.82 | 26.82 | 1,119,900 |
|
Jun 9, 2026
|
27.33 | 27.50 | 25.65 | 26.46 | 26.46 | 1,182,800 |
|
Jun 8, 2026
|
26.85 | 27.76 | 26.78 | 27.00 | 27.00 | 760,900 |
|
Jun 5, 2026
|
27.63 | 28.19 | 26.30 | 26.45 | 26.45 | 1,451,300 |
|
Jun 4, 2026
|
30.01 | 31.00 | 27.90 | 27.99 | 27.99 | 3,182,700 |
|
Jun 3, 2026
|
27.02 | 30.45 | 26.90 | 29.88 | 29.88 | 2,941,300 |
|
Jun 2, 2026
|
27.62 | 27.62 | 26.25 | 26.76 | 26.76 | 891,300 |
|
Jun 1, 2026
|
27.92 | 28.65 | 26.43 | 28.22 | 28.22 | 1,305,900 |
|
May 29, 2026
|
28.75 | 29.48 | 27.59 | 28.53 | 28.53 | 3,552,000 |
|
May 28, 2026
|
24.97 | 25.31 | 24.39 | 24.85 | 24.85 | 644,000 |
|
May 27, 2026
|
25.15 | 25.74 | 24.83 | 25.17 | 25.17 | 516,600 |
|
May 26, 2026
|
24.41 | 25.52 | 24.00 | 25.15 | 25.15 | 1,222,300 |
|
May 22, 2026
|
24.95 | 25.54 | 24.16 | 24.19 | 24.19 | 679,400 |
|
May 21, 2026
|
24.27 | 25.28 | 24.06 | 24.76 | 24.76 | 1,012,800 |
|
May 20, 2026
|
24.99 | 25.82 | 24.26 | 24.60 | 24.60 | 984,600 |
|
May 19, 2026
|
24.78 | 25.16 | 24.01 | 24.69 | 24.69 | 872,100 |
|
May 18, 2026
|
26.98 | 27.49 | 24.39 | 24.93 | 24.93 | 1,815,100 |
|
May 15, 2026
|
27.40 | 27.74 | 26.37 | 27.05 | 27.05 | 1,450,300 |
|
May 14, 2026
|
29.02 | 29.50 | 26.83 | 27.75 | 27.75 | 1,515,600 |
|
May 13, 2026
|
29.00 | 29.40 | 27.75 | 29.17 | 29.17 | 1,808,200 |
|
May 12, 2026
|
27.57 | 29.83 | 27.05 | 29.10 | 29.10 | 4,094,500 |
|
May 11, 2026
|
27.16 | 27.97 | 25.68 | 27.64 | 27.64 | 2,694,800 |
|
May 8, 2026
|
24.30 | 29.49 | 23.49 | 27.66 | 27.66 | 6,719,200 |
|
May 7, 2026
|
22.59 | 24.25 | 22.59 | 24.15 | 24.15 | 1,943,100 |
|
May 6, 2026
|
20.97 | 23.17 | 20.50 | 22.82 | 22.82 | 3,552,500 |
|
May 5, 2026
|
20.11 | 21.27 | 19.76 | 21.16 | 21.16 | 1,566,300 |
|
May 4, 2026
|
19.40 | 20.97 | 19.40 | 20.68 | 20.68 | 1,891,200 |
|
May 1, 2026
|
19.85 | 20.44 | 18.66 | 19.13 | 19.13 | 1,528,400 |
|
Apr 30, 2026
|
17.97 | 20.91 | 17.65 | 19.95 | 19.95 | 4,437,500 |
|
Apr 29, 2026
|
18.07 | 18.09 | 16.60 | 16.73 | 16.73 | 1,673,900 |
|
Apr 28, 2026
|
17.94 | 18.89 | 17.81 | 18.05 | 18.05 | 835,100 |
|
Apr 27, 2026
|
18.24 | 18.65 | 17.79 | 17.90 | 17.90 | 1,297,100 |
|
Apr 24, 2026
|
17.63 | 18.09 | 17.34 | 18.03 | 18.03 | 1,005,000 |
|
Apr 23, 2026
|
17.78 | 18.20 | 17.34 | 17.54 | 17.54 | 725,900 |
|
Apr 22, 2026
|
17.71 | 18.11 | 17.43 | 17.78 | 17.78 | 594,100 |
|
Apr 21, 2026
|
18.03 | 18.07 | 17.00 | 17.45 | 17.45 | 1,128,300 |
|
Apr 20, 2026
|
17.50 | 19.23 | 17.13 | 18.04 | 18.04 | 2,221,400 |
|
Apr 17, 2026
|
17.05 | 17.89 | 17.01 | 17.58 | 17.58 | 1,903,100 |
|
Apr 16, 2026
|
17.11 | 17.17 | 16.21 | 16.81 | 16.81 | 1,321,300 |
|
Apr 15, 2026
|
17.30 | 17.55 | 16.76 | 17.25 | 17.25 | 1,456,300 |
|
Apr 14, 2026
|
17.92 | 17.92 | 16.81 | 17.09 | 17.09 | 1,219,000 |
|
Apr 13, 2026
|
15.48 | 18.19 | 15.40 | 17.92 | 17.92 | 2,097,300 |
|
Apr 10, 2026
|
16.29 | 16.36 | 13.21 | 15.38 | 15.38 | 3,282,900 |
|
Apr 9, 2026
|
15.62 | 16.68 | 15.62 | 16.30 | 16.30 | 1,051,500 |
|
Apr 8, 2026
|
17.51 | 17.70 | 15.84 | 15.89 | 15.89 | 1,452,000 |
|
Apr 7, 2026
|
17.38 | 17.46 | 16.65 | 17.14 | 17.14 | 1,092,200 |
|
Apr 6, 2026
|
17.25 | 17.69 | 16.85 | 17.39 | 17.39 | 1,040,100 |
|
Apr 2, 2026
|
16.60 | 17.55 | 16.55 | 17.16 | 17.16 | 1,192,600 |
|
Apr 1, 2026
|
16.29 | 17.56 | 16.29 | 16.89 | 16.89 | 1,405,800 |
|
Mar 31, 2026
|
15.06 | 16.44 | 15.04 | 16.35 | 16.35 | 1,716,800 |
|
Mar 30, 2026
|
14.67 | 15.27 | 14.51 | 14.73 | 14.73 | 1,135,300 |
|
Mar 27, 2026
|
15.55 | 15.83 | 14.58 | 14.77 | 14.77 | 1,360,000 |
|
Mar 26, 2026
|
16.01 | 16.15 | 15.45 | 15.60 | 15.60 | 1,593,500 |
|
Mar 25, 2026
|
15.62 | 16.96 | 15.36 | 16.36 | 16.36 | 1,373,200 |
|
Mar 24, 2026
|
15.97 | 16.14 | 15.00 | 15.18 | 15.18 | 1,867,100 |
|
Mar 23, 2026
|
16.06 | 16.74 | 14.95 | 15.92 | 15.92 | 2,364,500 |
|
Mar 20, 2026
|
15.15 | 17.72 | 15.00 | 16.09 | 16.09 | 5,757,900 |
|
Mar 19, 2026
|
14.72 | 15.80 | 14.17 | 15.26 | 15.26 | 1,779,800 |
|
Mar 18, 2026
|
15.56 | 15.75 | 14.71 | 14.73 | 14.73 | 1,944,100 |
|
Mar 17, 2026
|
15.55 | 16.00 | 15.35 | 15.62 | 15.62 | 1,619,000 |
|
Mar 16, 2026
|
15.61 | 16.74 | 15.50 | 15.94 | 15.94 | 1,565,200 |
|
Mar 13, 2026
|
16.83 | 17.29 | 15.04 | 15.53 | 15.53 | 2,996,400 |
|
Mar 12, 2026
|
17.56 | 17.97 | 16.70 | 16.94 | 16.94 | 2,235,600 |
|
Mar 11, 2026
|
18.51 | 18.98 | 17.53 | 17.56 | 17.56 | 2,901,500 |
|
Mar 10, 2026
|
17.96 | 19.22 | 17.10 | 18.26 | 18.26 | 3,572,700 |
|
Mar 9, 2026
|
18.01 | 18.20 | 16.03 | 17.99 | 17.99 | 15,400,600 |
|
Mar 6, 2026
|
10.34 | 15.04 | 10.00 | 14.27 | 14.27 | 17,626,500 |
|
Mar 5, 2026
|
9.04 | 11.33 | 8.97 | 10.65 | 10.65 | 9,727,700 |
|
Mar 4, 2026
|
9.08 | 9.49 | 9.00 | 9.04 | 9.04 | 3,389,800 |
|
Mar 3, 2026
|
9.17 | 9.32 | 8.73 | 9.03 | 9.03 | 9,904,900 |
|
Mar 2, 2026
|
9.19 | 11.09 | 8.96 | 10.50 | 10.50 | 16,841,100 |
|
Feb 27, 2026
|
17.08 | 17.28 | 15.50 | 15.63 | 15.63 | 5,986,200 |
|
Feb 26, 2026
|
20.90 | 21.07 | 16.21 | 17.11 | 17.11 | 17,679,400 |
|
Feb 25, 2026
|
23.43 | 25.13 | 23.02 | 24.87 | 24.87 | 2,023,000 |
|
Feb 24, 2026
|
23.85 | 24.78 | 23.34 | 24.03 | 24.03 | 1,555,900 |
|
Feb 23, 2026
|
23.11 | 25.42 | 23.01 | 24.47 | 24.47 | 2,127,900 |
|
Feb 20, 2026
|
23.86 | 24.31 | 22.67 | 23.43 | 23.43 | 1,629,900 |
|
Feb 19, 2026
|
23.54 | 24.65 | 22.83 | 24.40 | 24.40 | 1,437,100 |
|
Feb 18, 2026
|
22.61 | 24.98 | 22.54 | 23.43 | 23.43 | 2,302,500 |
|
Feb 17, 2026
|
20.65 | 22.23 | 20.25 | 21.75 | 21.75 | 1,899,500 |
|
Feb 13, 2026
|
22.37 | 22.60 | 20.17 | 20.50 | 20.50 | 2,347,900 |
|
Feb 12, 2026
|
23.97 | 24.39 | 22.28 | 22.37 | 22.37 | 1,918,700 |
|
Feb 11, 2026
|
24.71 | 24.71 | 23.41 | 24.11 | 24.11 | 1,298,300 |
|
Feb 10, 2026
|
25.55 | 26.97 | 24.61 | 24.71 | 24.71 | 1,175,600 |
|
Feb 9, 2026
|
25.54 | 26.50 | 25.01 | 26.05 | 26.05 | 1,338,500 |
|
Feb 6, 2026
|
25.55 | 28.03 | 25.20 | 25.65 | 25.65 | 1,728,100 |
|
Feb 5, 2026
|
26.58 | 27.17 | 24.36 | 24.52 | 24.52 | 1,645,300 |
|
Feb 4, 2026
|
27.61 | 28.03 | 25.32 | 26.65 | 26.65 | 2,241,000 |
|
Feb 3, 2026
|
25.10 | 28.48 | 24.82 | 27.80 | 27.80 | 4,683,500 |
|
Feb 2, 2026
|
22.68 | 24.84 | 22.43 | 24.70 | 24.70 | 2,597,400 |
|
Jan 30, 2026
|
23.51 | 24.17 | 22.32 | 22.72 | 22.72 | 1,605,400 |
|
Jan 29, 2026
|
23.03 | 23.75 | 22.73 | 23.66 | 23.66 | 751,300 |
|
Jan 28, 2026
|
24.04 | 24.49 | 22.85 | 23.02 | 23.02 | 1,434,900 |
|
Jan 27, 2026
|
25.00 | 25.65 | 24.29 | 24.37 | 24.37 | 1,262,500 |
|
Jan 26, 2026
|
24.50 | 25.79 | 24.27 | 25.27 | 25.27 | 2,241,400 |
|
Jan 23, 2026
|
23.95 | 25.80 | 23.71 | 25.08 | 25.08 | 4,246,800 |
|
Jan 22, 2026
|
21.65 | 23.00 | 21.65 | 22.69 | 22.69 | 1,633,100 |
|
Jan 21, 2026
|
22.49 | 22.57 | 21.64 | 21.74 | 21.74 | 1,433,900 |
|
Jan 20, 2026
|
22.45 | 22.54 | 21.80 | 22.40 | 22.40 | 1,315,700 |
|
Jan 16, 2026
|
21.98 | 23.34 | 21.70 | 22.84 | 22.84 | 1,572,100 |
|
Jan 15, 2026
|
22.05 | 22.74 | 21.42 | 21.98 | 21.98 | 1,710,400 |
|
Jan 14, 2026
|
21.56 | 22.87 | 21.15 | 22.35 | 22.35 | 1,443,100 |
|
Jan 13, 2026
|
23.08 | 23.18 | 21.22 | 21.50 | 21.50 | 2,418,900 |
|
Jan 12, 2026
|
25.09 | 25.11 | 22.64 | 23.04 | 23.04 | 2,773,700 |
|
Jan 9, 2026
|
27.29 | 28.77 | 24.84 | 25.32 | 25.32 | 4,664,300 |
|
Jan 8, 2026
|
22.68 | 23.60 | 22.27 | 23.15 | 23.15 | 1,617,800 |
|
Jan 7, 2026
|
22.21 | 24.43 | 22.11 | 23.08 | 23.08 | 1,697,200 |
|
Jan 6, 2026
|
22.47 | 23.30 | 22.25 | 22.31 | 22.31 | 1,296,800 |
|
Jan 5, 2026
|
23.17 | 23.39 | 22.15 | 22.63 | 22.63 | 1,506,900 |
|
Jan 2, 2026
|
24.03 | 24.10 | 23.15 | 23.39 | 23.39 | 936,100 |
|
Dec 31, 2025
|
23.81 | 24.03 | 23.46 | 23.93 | 23.93 | 930,100 |
|
Dec 30, 2025
|
24.63 | 24.79 | 23.74 | 23.78 | 23.78 | 1,216,100 |
|
Dec 29, 2025
|
24.68 | 24.80 | 24.00 | 24.56 | 24.56 | 1,021,300 |
|
Dec 26, 2025
|
24.76 | 25.09 | 24.28 | 24.81 | 24.81 | 861,100 |
|
Dec 24, 2025
|
24.14 | 25.69 | 24.04 | 25.19 | 25.19 | 707,400 |
|
Dec 23, 2025
|
24.76 | 24.87 | 23.74 | 24.18 | 24.18 | 1,334,500 |
|
Dec 22, 2025
|
23.57 | 25.07 | 23.55 | 24.98 | 24.98 | 2,154,900 |
|
Dec 19, 2025
|
23.76 | 25.40 | 23.10 | 23.99 | 23.99 | 7,286,400 |
|
Dec 18, 2025
|
23.42 | 25.75 | 22.80 | 23.93 | 23.93 | 3,112,000 |
|
Dec 17, 2025
|
22.87 | 25.71 | 22.76 | 23.03 | 23.03 | 5,642,700 |
|
Dec 16, 2025
|
21.80 | 22.26 | 20.00 | 21.89 | 21.89 | 6,466,700 |
|
Dec 15, 2025
|
19.59 | 20.61 | 19.29 | 20.43 | 20.43 | 3,363,800 |
|
Dec 12, 2025
|
19.87 | 20.00 | 19.34 | 19.51 | 19.51 | 1,850,500 |
|
Dec 11, 2025
|
20.00 | 20.36 | 19.56 | 19.75 | 19.75 | 3,094,000 |
|
Dec 10, 2025
|
20.80 | 21.00 | 20.07 | 20.14 | 20.14 | 1,919,700 |
|
Dec 9, 2025
|
21.62 | 21.75 | 20.60 | 20.78 | 20.78 | 2,110,900 |
|
Dec 8, 2025
|
21.48 | 22.11 | 20.70 | 21.77 | 21.77 | 2,591,400 |
|
Dec 5, 2025
|
22.55 | 22.98 | 20.55 | 21.33 | 21.33 | 3,495,400 |
|
Dec 4, 2025
|
21.25 | 23.98 | 21.00 | 22.74 | 22.74 | 9,101,700 |
|
Dec 3, 2025
|
24.98 | 25.79 | 24.77 | 25.48 | 25.48 | 2,202,000 |
|
Dec 2, 2025
|
26.46 | 26.46 | 24.97 | 25.32 | 25.32 | 1,838,600 |
|
Dec 1, 2025
|
26.54 | 26.95 | 26.13 | 26.57 | 26.57 | 1,335,700 |
|
Nov 28, 2025
|
27.73 | 27.90 | 26.77 | 27.51 | 27.51 | 612,900 |
|
Nov 26, 2025
|
28.34 | 28.50 | 27.28 | 27.63 | 27.63 | 983,900 |
|
Nov 25, 2025
|
27.82 | 28.28 | 26.76 | 27.96 | 27.96 | 1,920,000 |
|
Nov 24, 2025
|
27.85 | 29.99 | 26.90 | 27.78 | 27.78 | 2,375,700 |
|
Nov 21, 2025
|
27.78 | 28.72 | 26.20 | 27.81 | 27.81 | 2,108,800 |
|
Nov 20, 2025
|
28.20 | 29.80 | 27.32 | 27.90 | 27.90 | 2,705,500 |
|
Nov 19, 2025
|
29.51 | 30.00 | 26.82 | 27.95 | 27.95 | 2,030,400 |
|
Nov 18, 2025
|
29.75 | 30.62 | 28.42 | 29.71 | 29.71 | 1,870,700 |
|
Nov 17, 2025
|
28.99 | 31.38 | 28.29 | 30.33 | 30.33 | 2,848,600 |
|
Nov 14, 2025
|
29.00 | 30.73 | 28.79 | 29.88 | 29.88 | 1,829,300 |
|
Nov 13, 2025
|
30.12 | 31.16 | 29.34 | 30.34 | 30.34 | 2,189,800 |
|
Nov 12, 2025
|
29.86 | 30.98 | 28.39 | 30.12 | 30.12 | 3,765,500 |
|
Nov 11, 2025
|
26.49 | 31.43 | 26.03 | 30.84 | 30.84 | 6,202,300 |
|
Nov 10, 2025
|
26.50 | 28.77 | 25.24 | 26.15 | 26.15 | 3,145,800 |
|
Nov 7, 2025
|
26.12 | 28.39 | 25.62 | 27.79 | 27.79 | 3,999,500 |
|
Nov 6, 2025
|
27.30 | 30.19 | 26.20 | 27.51 | 27.51 | 5,794,300 |
|
Nov 5, 2025
|
27.55 | 27.99 | 25.52 | 26.06 | 26.06 | 8,937,100 |
|
Nov 4, 2025
|
30.81 | 32.49 | 28.50 | 30.44 | 30.44 | 8,600,500 |
|
Nov 3, 2025
|
23.05 | 36.19 | 22.85 | 34.29 | 34.29 | 30,679,100 |
|
Oct 31, 2025
|
68.00 | 68.62 | 66.00 | 67.69 | 67.69 | 890,100 |
|
Oct 30, 2025
|
69.01 | 69.99 | 67.76 | 67.86 | 67.86 | 1,183,700 |
|
Oct 29, 2025
|
70.65 | 70.88 | 68.01 | 70.59 | 70.59 | 1,676,700 |
|
Oct 28, 2025
|
68.29 | 71.50 | 66.22 | 70.00 | 70.00 | 2,690,600 |
|
Oct 27, 2025
|
61.65 | 68.30 | 61.30 | 67.92 | 67.92 | 2,619,200 |
|
Oct 24, 2025
|
60.84 | 62.27 | 60.02 | 61.01 | 61.01 | 1,008,900 |
|
Oct 23, 2025
|
60.54 | 60.77 | 58.05 | 59.33 | 59.33 | 989,800 |
|
Oct 22, 2025
|
63.00 | 63.40 | 58.11 | 59.91 | 59.91 | 1,508,200 |
|
Oct 21, 2025
|
63.32 | 63.65 | 61.31 | 63.07 | 63.07 | 1,161,900 |
|
Oct 20, 2025
|
59.43 | 64.75 | 59.43 | 63.92 | 63.92 | 2,876,600 |
|
Oct 17, 2025
|
59.99 | 60.38 | 57.64 | 58.00 | 58.00 | 2,262,500 |
|
Oct 16, 2025
|
62.99 | 65.14 | 59.39 | 59.99 | 59.99 | 2,227,400 |
|
Oct 15, 2025
|
58.96 | 62.90 | 58.12 | 62.83 | 62.83 | 2,195,000 |
|
Oct 14, 2025
|
61.40 | 61.50 | 58.57 | 58.96 | 58.96 | 2,134,000 |
|
Oct 13, 2025
|
61.81 | 63.57 | 61.45 | 62.02 | 62.02 | 1,966,600 |
|
Oct 10, 2025
|
63.75 | 64.00 | 59.16 | 61.56 | 61.56 | 3,078,600 |
|
Oct 9, 2025
|
59.88 | 65.12 | 59.78 | 63.65 | 63.65 | 3,580,300 |
|
Oct 8, 2025
|
58.73 | 61.80 | 56.08 | 59.97 | 59.97 | 4,124,000 |
|
Oct 7, 2025
|
53.28 | 58.66 | 50.80 | 57.92 | 57.92 | 4,613,300 |
|
Oct 6, 2025
|
55.55 | 56.99 | 52.50 | 52.91 | 52.91 | 3,573,000 |
|
Oct 3, 2025
|
54.84 | 57.57 | 54.50 | 54.92 | 54.92 | 2,823,300 |
|
Oct 2, 2025
|
55.87 | 56.99 | 54.08 | 54.50 | 54.50 | 2,182,100 |
|
Oct 1, 2025
|
57.90 | 58.21 | 54.02 | 54.99 | 54.99 | 5,300,500 |
|
Sep 30, 2025
|
59.69 | 60.70 | 57.08 | 58.37 | 58.37 | 4,907,500 |
|
Sep 29, 2025
|
55.54 | 59.83 | 53.02 | 59.40 | 59.40 | 8,129,800 |
|
Sep 26, 2025
|
51.00 | 55.11 | 49.20 | 54.31 | 54.31 | 11,296,800 |
|
Sep 25, 2025
|
50.43 | 54.98 | 46.56 | 52.65 | 52.65 | 17,210,300 |
|
Sep 24, 2025
|
39.36 | 51.21 | 37.12 | 47.50 | 47.50 | 70,079,700 |
|
Sep 23, 2025
|
13.85 | 14.09 | 13.65 | 13.66 | 13.66 | 1,004,000 |
|
Sep 22, 2025
|
13.90 | 14.82 | 13.76 | 13.83 | 13.83 | 2,001,000 |
|
Sep 19, 2025
|
14.87 | 15.40 | 13.82 | 13.87 | 13.87 | 2,330,300 |
|
Sep 18, 2025
|
14.23 | 14.87 | 14.16 | 14.74 | 14.74 | 1,197,700 |
|
Sep 17, 2025
|
14.56 | 15.14 | 14.03 | 14.16 | 14.16 | 1,451,100 |
|
Sep 16, 2025
|
15.00 | 15.20 | 14.36 | 14.47 | 14.47 | 1,971,100 |
|
Sep 15, 2025
|
16.55 | 16.61 | 14.70 | 14.84 | 14.84 | 2,995,000 |
|
Sep 12, 2025
|
16.85 | 17.19 | 16.48 | 16.49 | 16.49 | 670,800 |
|
Sep 11, 2025
|
17.61 | 17.75 | 16.69 | 16.94 | 16.94 | 765,400 |
|
Sep 10, 2025
|
17.49 | 17.55 | 17.26 | 17.48 | 17.48 | 821,700 |
|
Sep 9, 2025
|
17.52 | 17.76 | 17.03 | 17.49 | 17.49 | 819,900 |
|
Sep 8, 2025
|
18.16 | 18.17 | 17.21 | 17.43 | 17.43 | 1,386,300 |
|
Sep 5, 2025
|
17.92 | 18.18 | 17.37 | 17.95 | 17.95 | 2,079,600 |
