NasdaqGS - Delayed Quote
USD
Ultragenyx Pharmaceutical Inc. (RARE)
15.30
+0.45
(+3.03%)
At close: September 4 at 4:00:00 PM EDT
15.38
+0.08
(+0.52%)
After hours: September 4 at 7:59:31 PM EDT
Trade RARE 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
|
15.48 | 16.08 | 15.23 | 15.30 | 15.30 | 11,482,900 |
|
Sep 3, 2026
|
14.00 | 15.00 | 13.81 | 14.85 | 14.85 | 27,159,700 |
|
Sep 2, 2026
|
25.96 | 26.80 | 25.57 | 26.53 | 26.53 | 7,170,800 |
|
Sep 1, 2026
|
25.22 | 25.85 | 25.10 | 25.81 | 25.81 | 1,871,300 |
|
Aug 31, 2026
|
25.45 | 25.90 | 24.73 | 25.21 | 25.21 | 1,934,100 |
|
Aug 28, 2026
|
26.54 | 26.73 | 25.37 | 25.61 | 25.61 | 1,612,600 |
|
Aug 27, 2026
|
26.38 | 26.56 | 25.83 | 26.26 | 26.26 | 1,142,600 |
|
Aug 26, 2026
|
26.55 | 26.67 | 25.61 | 26.44 | 26.44 | 1,666,100 |
|
Aug 25, 2026
|
26.25 | 26.92 | 26.00 | 26.46 | 26.46 | 3,807,400 |
|
Aug 24, 2026
|
25.75 | 26.09 | 25.30 | 25.72 | 25.72 | 1,536,400 |
|
Aug 21, 2026
|
25.76 | 26.75 | 25.69 | 25.83 | 25.83 | 2,392,300 |
|
Aug 20, 2026
|
28.39 | 28.50 | 25.04 | 25.32 | 25.32 | 3,841,100 |
|
Aug 19, 2026
|
26.28 | 26.68 | 26.00 | 26.24 | 26.24 | 2,846,600 |
|
Aug 18, 2026
|
25.68 | 26.11 | 24.97 | 25.49 | 25.49 | 1,793,100 |
|
Aug 17, 2026
|
26.26 | 26.51 | 25.81 | 26.13 | 26.13 | 1,315,700 |
|
Aug 14, 2026
|
26.30 | 26.58 | 25.75 | 26.49 | 26.49 | 1,222,200 |
|
Aug 13, 2026
|
27.07 | 27.17 | 26.33 | 26.38 | 26.38 | 946,100 |
|
Aug 12, 2026
|
26.79 | 27.16 | 26.11 | 26.86 | 26.86 | 1,545,100 |
|
Aug 11, 2026
|
27.16 | 27.59 | 26.42 | 26.96 | 26.96 | 2,138,800 |
|
Aug 10, 2026
|
25.91 | 27.11 | 25.51 | 26.80 | 26.80 | 2,364,700 |
|
Aug 7, 2026
|
26.34 | 26.71 | 25.30 | 25.91 | 25.91 | 3,829,200 |
|
Aug 6, 2026
|
24.99 | 26.10 | 24.81 | 25.82 | 25.82 | 1,960,500 |
|
Aug 5, 2026
|
28.48 | 28.48 | 24.60 | 24.93 | 24.93 | 2,642,400 |
|
Aug 4, 2026
|
25.19 | 26.13 | 25.00 | 25.81 | 25.81 | 2,103,600 |
|
Aug 3, 2026
|
24.92 | 25.40 | 24.01 | 25.02 | 25.02 | 2,085,700 |
|
Jul 31, 2026
|
25.95 | 26.08 | 24.59 | 24.91 | 24.91 | 1,537,400 |
|
Jul 30, 2026
|
25.04 | 26.10 | 24.55 | 26.04 | 26.04 | 2,675,800 |
|
Jul 29, 2026
|
25.77 | 26.15 | 24.87 | 25.00 | 25.00 | 2,330,700 |
|
Jul 28, 2026
|
26.57 | 27.28 | 25.22 | 25.98 | 25.98 | 1,844,400 |
|
Jul 27, 2026
|
27.37 | 28.00 | 26.69 | 26.89 | 26.89 | 1,766,800 |
|
Jul 24, 2026
|
27.32 | 27.48 | 26.50 | 26.90 | 26.90 | 1,495,600 |
|
Jul 23, 2026
|
27.28 | 28.05 | 27.00 | 27.02 | 27.02 | 1,888,500 |
|
Jul 22, 2026
|
28.62 | 28.86 | 27.50 | 27.65 | 27.65 | 1,546,500 |
|
Jul 21, 2026
|
29.00 | 29.10 | 28.23 | 28.62 | 28.62 | 2,275,900 |
|
Jul 20, 2026
|
29.33 | 30.03 | 28.50 | 28.53 | 28.53 | 1,255,100 |
|
Jul 17, 2026
|
29.16 | 30.07 | 28.90 | 29.28 | 29.28 | 1,500,500 |
|
Jul 16, 2026
|
31.86 | 31.90 | 29.83 | 30.22 | 30.22 | 1,829,600 |
|
Jul 15, 2026
|
31.61 | 31.80 | 30.64 | 31.71 | 31.71 | 1,012,600 |
|
Jul 14, 2026
|
33.36 | 33.58 | 31.92 | 32.03 | 32.03 | 1,078,000 |
|
Jul 13, 2026
|
33.06 | 33.30 | 31.81 | 33.22 | 33.22 | 1,394,300 |
|
Jul 10, 2026
|
34.61 | 34.81 | 32.72 | 33.82 | 33.82 | 1,578,100 |
|
Jul 9, 2026
|
34.71 | 34.81 | 33.34 | 34.61 | 34.61 | 1,942,600 |
|
Jul 8, 2026
|
35.24 | 35.79 | 34.19 | 34.67 | 34.67 | 2,775,600 |
|
Jul 7, 2026
|
34.19 | 36.57 | 33.57 | 35.87 | 35.87 | 4,421,800 |
|
Jul 6, 2026
|
33.28 | 34.19 | 32.89 | 33.70 | 33.70 | 1,553,100 |
|
Jul 2, 2026
|
32.80 | 33.50 | 32.48 | 33.47 | 33.47 | 1,239,000 |
|
Jul 1, 2026
|
33.13 | 33.49 | 32.33 | 32.38 | 32.38 | 2,635,800 |
|
Jun 30, 2026
|
31.01 | 35.00 | 30.48 | 33.39 | 33.39 | 6,939,200 |
|
Jun 29, 2026
|
30.77 | 31.16 | 30.19 | 30.68 | 30.68 | 3,995,200 |
|
Jun 26, 2026
|
29.39 | 30.99 | 29.36 | 30.77 | 30.77 | 17,178,100 |
|
Jun 25, 2026
|
29.51 | 30.57 | 29.07 | 29.25 | 29.25 | 1,926,000 |
|
Jun 24, 2026
|
29.02 | 30.14 | 29.01 | 29.11 | 29.11 | 1,727,800 |
|
Jun 23, 2026
|
28.58 | 29.39 | 28.50 | 28.76 | 28.76 | 2,043,000 |
|
Jun 22, 2026
|
27.56 | 29.35 | 27.49 | 29.03 | 29.03 | 2,067,500 |
|
Jun 18, 2026
|
27.54 | 28.18 | 27.31 | 27.44 | 27.44 | 3,562,400 |
|
Jun 17, 2026
|
25.09 | 27.90 | 25.09 | 26.91 | 26.91 | 3,243,000 |
|
Jun 16, 2026
|
25.54 | 25.66 | 24.51 | 24.85 | 24.85 | 2,747,400 |
|
Jun 15, 2026
|
24.62 | 25.38 | 24.50 | 25.38 | 25.38 | 1,479,200 |
|
Jun 12, 2026
|
24.08 | 24.81 | 24.00 | 24.35 | 24.35 | 1,846,700 |
|
Jun 11, 2026
|
22.93 | 24.08 | 22.48 | 23.98 | 23.98 | 1,527,200 |
|
Jun 10, 2026
|
22.56 | 23.23 | 22.42 | 22.97 | 22.97 | 1,200,800 |
|
Jun 9, 2026
|
22.14 | 23.05 | 22.03 | 22.79 | 22.79 | 1,622,600 |
|
Jun 8, 2026
|
22.15 | 22.29 | 21.39 | 21.59 | 21.59 | 1,689,300 |
|
Jun 5, 2026
|
23.31 | 23.41 | 21.74 | 21.91 | 21.91 | 1,117,000 |
|
Jun 4, 2026
|
22.51 | 23.47 | 22.18 | 23.31 | 23.31 | 1,412,100 |
|
Jun 3, 2026
|
21.85 | 22.60 | 21.81 | 22.41 | 22.41 | 1,799,400 |
|
Jun 2, 2026
|
22.49 | 22.64 | 21.33 | 21.78 | 21.78 | 2,029,000 |
|
Jun 1, 2026
|
23.77 | 24.06 | 22.62 | 22.85 | 22.85 | 2,328,000 |
|
May 29, 2026
|
23.56 | 24.08 | 23.31 | 23.94 | 23.94 | 1,843,200 |
|
May 28, 2026
|
23.41 | 23.90 | 22.74 | 23.26 | 23.26 | 1,258,000 |
|
May 27, 2026
|
23.13 | 23.55 | 23.00 | 23.39 | 23.39 | 1,685,000 |
|
May 26, 2026
|
23.62 | 23.75 | 23.01 | 23.14 | 23.14 | 1,219,400 |
|
May 22, 2026
|
23.68 | 24.12 | 23.25 | 23.39 | 23.39 | 1,130,500 |
|
May 21, 2026
|
23.42 | 24.12 | 23.10 | 23.71 | 23.71 | 1,272,100 |
|
May 20, 2026
|
22.55 | 23.72 | 22.55 | 23.37 | 23.37 | 1,547,800 |
|
May 19, 2026
|
24.20 | 24.41 | 22.23 | 22.45 | 22.45 | 2,121,400 |
|
May 18, 2026
|
25.12 | 25.17 | 23.98 | 24.19 | 24.19 | 1,548,700 |
|
May 15, 2026
|
25.71 | 25.95 | 24.84 | 25.00 | 25.00 | 1,519,100 |
|
May 14, 2026
|
26.53 | 26.67 | 25.77 | 25.80 | 25.80 | 1,161,400 |
|
May 13, 2026
|
26.61 | 26.94 | 26.21 | 26.46 | 26.46 | 1,363,100 |
|
May 12, 2026
|
26.38 | 26.89 | 26.01 | 26.84 | 26.84 | 1,265,800 |
|
May 11, 2026
|
26.45 | 27.42 | 26.21 | 26.30 | 26.30 | 1,861,700 |
|
May 8, 2026
|
26.05 | 26.67 | 25.93 | 26.12 | 26.12 | 1,557,100 |
|
May 7, 2026
|
26.16 | 26.50 | 25.53 | 26.13 | 26.13 | 1,978,500 |
|
May 6, 2026
|
25.91 | 27.27 | 24.23 | 25.93 | 25.93 | 3,454,800 |
|
May 5, 2026
|
24.96 | 25.32 | 24.45 | 25.01 | 25.01 | 1,482,000 |
|
May 4, 2026
|
24.69 | 25.32 | 24.49 | 24.81 | 24.81 | 1,849,100 |
|
May 1, 2026
|
24.90 | 25.11 | 24.36 | 24.77 | 24.77 | 1,407,200 |
|
Apr 30, 2026
|
24.52 | 25.08 | 24.17 | 24.69 | 24.69 | 1,790,500 |
|
Apr 29, 2026
|
24.13 | 24.76 | 23.71 | 24.18 | 24.18 | 2,058,700 |
|
Apr 28, 2026
|
24.32 | 25.14 | 24.25 | 24.53 | 24.53 | 1,725,300 |
|
Apr 27, 2026
|
24.15 | 25.05 | 23.78 | 23.99 | 23.99 | 1,810,300 |
|
Apr 24, 2026
|
24.37 | 24.44 | 23.68 | 24.10 | 24.10 | 1,538,200 |
|
Apr 23, 2026
|
24.60 | 25.11 | 23.95 | 24.28 | 24.28 | 1,464,500 |
|
Apr 22, 2026
|
24.31 | 24.72 | 24.05 | 24.61 | 24.61 | 1,349,200 |
|
Apr 21, 2026
|
25.17 | 25.22 | 23.95 | 24.10 | 24.10 | 1,387,100 |
|
Apr 20, 2026
|
24.62 | 25.28 | 24.25 | 25.06 | 25.06 | 1,447,700 |
|
Apr 17, 2026
|
24.94 | 25.24 | 24.54 | 24.81 | 24.81 | 1,725,500 |
|
Apr 16, 2026
|
25.64 | 26.19 | 24.33 | 24.52 | 24.52 | 1,812,200 |
|
Apr 15, 2026
|
24.75 | 25.45 | 24.71 | 25.18 | 25.18 | 1,943,900 |
|
Apr 14, 2026
|
23.35 | 24.74 | 23.35 | 24.57 | 24.57 | 1,820,000 |
|
Apr 13, 2026
|
23.11 | 24.12 | 23.01 | 23.63 | 23.63 | 1,472,500 |
|
Apr 10, 2026
|
24.02 | 24.13 | 23.06 | 23.30 | 23.30 | 1,551,100 |
|
Apr 9, 2026
|
22.92 | 24.12 | 22.92 | 23.91 | 23.91 | 1,965,700 |
|
Apr 8, 2026
|
23.64 | 23.99 | 22.88 | 23.15 | 23.15 | 1,615,500 |
|
Apr 7, 2026
|
22.91 | 23.18 | 22.34 | 23.15 | 23.15 | 1,478,500 |
|
Apr 6, 2026
|
22.45 | 22.97 | 22.28 | 22.87 | 22.87 | 1,351,900 |
|
Apr 2, 2026
|
21.05 | 22.45 | 20.79 | 22.45 | 22.45 | 1,772,500 |
|
Apr 1, 2026
|
20.97 | 21.56 | 20.92 | 21.42 | 21.42 | 2,310,500 |
|
Mar 31, 2026
|
19.98 | 21.07 | 19.54 | 20.95 | 20.95 | 2,964,100 |
|
Mar 30, 2026
|
19.48 | 19.77 | 19.13 | 19.30 | 19.30 | 3,655,400 |
|
Mar 27, 2026
|
20.00 | 20.09 | 19.10 | 19.38 | 19.38 | 1,530,400 |
|
Mar 26, 2026
|
19.69 | 20.45 | 19.61 | 20.00 | 20.00 | 2,293,900 |
|
Mar 25, 2026
|
18.75 | 19.94 | 18.70 | 19.85 | 19.85 | 1,892,300 |
|
Mar 24, 2026
|
19.36 | 19.40 | 18.29 | 18.50 | 18.50 | 3,782,800 |
|
Mar 23, 2026
|
20.17 | 20.33 | 19.53 | 20.27 | 20.27 | 2,065,800 |
|
Mar 20, 2026
|
20.52 | 20.68 | 19.86 | 19.87 | 19.87 | 3,797,400 |
|
Mar 19, 2026
|
20.16 | 20.57 | 19.90 | 20.42 | 20.42 | 1,654,100 |
|
Mar 18, 2026
|
21.37 | 21.50 | 20.39 | 20.46 | 20.46 | 2,879,900 |
|
Mar 17, 2026
|
21.80 | 22.19 | 21.55 | 21.60 | 21.60 | 1,401,100 |
|
Mar 16, 2026
|
21.57 | 22.00 | 21.39 | 21.82 | 21.82 | 980,800 |
|
Mar 13, 2026
|
21.94 | 22.27 | 21.29 | 21.34 | 21.34 | 2,543,200 |
|
Mar 12, 2026
|
21.93 | 22.29 | 21.12 | 21.71 | 21.71 | 1,462,900 |
|
Mar 11, 2026
|
22.78 | 22.84 | 21.74 | 22.21 | 22.21 | 3,501,400 |
|
Mar 10, 2026
|
22.74 | 23.19 | 22.38 | 22.84 | 22.84 | 1,138,400 |
|
Mar 9, 2026
|
21.40 | 22.81 | 21.37 | 22.61 | 22.61 | 2,256,800 |
|
Mar 6, 2026
|
21.26 | 21.41 | 20.60 | 21.25 | 21.25 | 2,148,800 |
|
Mar 5, 2026
|
21.58 | 21.98 | 21.39 | 21.46 | 21.46 | 2,426,600 |
|
Mar 4, 2026
|
22.07 | 22.19 | 21.47 | 21.80 | 21.80 | 2,277,100 |
|
Mar 3, 2026
|
22.40 | 22.88 | 21.88 | 22.07 | 22.07 | 1,722,100 |
|
Mar 2, 2026
|
22.54 | 23.19 | 22.51 | 23.02 | 23.02 | 1,668,400 |
|
Feb 27, 2026
|
22.95 | 23.45 | 22.54 | 23.39 | 23.39 | 1,405,200 |
|
Feb 26, 2026
|
22.83 | 23.17 | 22.48 | 23.04 | 23.04 | 1,341,500 |
|
Feb 25, 2026
|
22.72 | 23.08 | 22.46 | 22.91 | 22.91 | 1,095,100 |
|
Feb 24, 2026
|
22.65 | 23.00 | 22.41 | 22.75 | 22.75 | 1,429,700 |
|
Feb 23, 2026
|
22.89 | 23.79 | 22.39 | 22.51 | 22.51 | 2,234,300 |
|
Feb 20, 2026
|
21.56 | 22.87 | 21.31 | 22.72 | 22.72 | 2,130,100 |
|
Feb 19, 2026
|
20.41 | 22.16 | 20.08 | 21.83 | 21.83 | 2,351,800 |
|
Feb 18, 2026
|
20.00 | 20.61 | 19.63 | 20.45 | 20.45 | 2,113,000 |
|
Feb 17, 2026
|
20.65 | 20.89 | 19.78 | 20.18 | 20.18 | 3,155,600 |
|
Feb 13, 2026
|
21.54 | 23.17 | 19.60 | 20.52 | 20.52 | 7,200,600 |
|
Feb 12, 2026
|
23.96 | 24.35 | 22.93 | 23.50 | 23.50 | 1,893,900 |
|
Feb 11, 2026
|
24.23 | 24.35 | 23.27 | 23.88 | 23.88 | 1,402,700 |
|
Feb 10, 2026
|
23.49 | 24.68 | 23.49 | 24.20 | 24.20 | 1,216,300 |
|
Feb 9, 2026
|
24.66 | 24.67 | 23.78 | 23.88 | 23.88 | 1,707,200 |
|
Feb 6, 2026
|
24.25 | 24.87 | 23.89 | 24.70 | 24.70 | 2,679,700 |
|
Feb 5, 2026
|
24.59 | 24.93 | 23.76 | 23.79 | 23.79 | 1,720,600 |
|
Feb 4, 2026
|
25.07 | 25.07 | 24.08 | 24.69 | 24.69 | 1,859,800 |
|
Feb 3, 2026
|
24.92 | 25.82 | 24.36 | 24.80 | 24.80 | 2,604,800 |
|
Feb 2, 2026
|
23.56 | 24.91 | 23.56 | 24.76 | 24.76 | 3,438,000 |
|
Jan 30, 2026
|
24.13 | 24.59 | 23.26 | 24.07 | 24.07 | 3,775,600 |
|
Jan 29, 2026
|
24.40 | 24.70 | 23.98 | 24.27 | 24.27 | 1,689,000 |
|
Jan 28, 2026
|
24.96 | 24.96 | 24.33 | 24.44 | 24.44 | 1,810,200 |
|
Jan 27, 2026
|
24.23 | 25.00 | 24.23 | 24.62 | 24.62 | 1,629,100 |
|
Jan 26, 2026
|
24.10 | 24.90 | 24.09 | 24.31 | 24.31 | 1,859,500 |
|
Jan 23, 2026
|
23.37 | 24.53 | 23.16 | 24.21 | 24.21 | 3,695,700 |
|
Jan 22, 2026
|
22.78 | 23.87 | 22.71 | 23.40 | 23.40 | 2,323,900 |
|
Jan 21, 2026
|
22.72 | 22.98 | 22.49 | 22.75 | 22.75 | 3,048,900 |
|
Jan 20, 2026
|
22.12 | 22.96 | 22.00 | 22.63 | 22.63 | 2,275,800 |
|
Jan 16, 2026
|
23.36 | 23.77 | 22.43 | 22.49 | 22.49 | 1,900,600 |
|
Jan 15, 2026
|
23.87 | 24.12 | 23.09 | 23.50 | 23.50 | 1,760,800 |
|
Jan 14, 2026
|
24.12 | 24.32 | 23.71 | 24.07 | 24.07 | 2,264,700 |
|
Jan 13, 2026
|
24.48 | 24.52 | 23.47 | 24.11 | 24.11 | 3,545,100 |
|
Jan 12, 2026
|
22.95 | 24.65 | 22.40 | 24.37 | 24.37 | 4,596,500 |
|
Jan 9, 2026
|
23.46 | 23.90 | 22.50 | 22.51 | 22.51 | 2,764,700 |
|
Jan 8, 2026
|
24.30 | 25.09 | 22.92 | 23.21 | 23.21 | 2,681,800 |
|
Jan 7, 2026
|
22.86 | 24.62 | 22.73 | 24.20 | 24.20 | 4,460,400 |
|
Jan 6, 2026
|
22.94 | 23.16 | 22.07 | 22.54 | 22.54 | 3,744,400 |
|
Jan 5, 2026
|
23.42 | 23.75 | 22.64 | 23.11 | 23.11 | 3,956,400 |
|
Jan 2, 2026
|
22.84 | 24.00 | 22.50 | 23.60 | 23.60 | 3,639,700 |
|
Dec 31, 2025
|
22.50 | 23.06 | 21.90 | 23.00 | 23.00 | 3,677,300 |
|
Dec 30, 2025
|
19.85 | 22.87 | 19.80 | 22.78 | 22.78 | 11,045,700 |
|
Dec 29, 2025
|
19.32 | 20.49 | 18.41 | 19.72 | 19.72 | 21,699,800 |
|
Dec 26, 2025
|
34.38 | 34.47 | 33.90 | 34.19 | 34.19 | 629,200 |
|
Dec 24, 2025
|
34.49 | 34.76 | 34.13 | 34.58 | 34.58 | 721,600 |
|
Dec 23, 2025
|
34.73 | 34.89 | 34.07 | 34.13 | 34.13 | 841,300 |
|
Dec 22, 2025
|
33.57 | 35.12 | 33.21 | 34.75 | 34.75 | 2,342,800 |
|
Dec 19, 2025
|
32.84 | 34.03 | 32.65 | 33.50 | 33.50 | 2,497,100 |
|
Dec 18, 2025
|
33.31 | 34.17 | 32.64 | 32.84 | 32.84 | 1,475,300 |
|
Dec 17, 2025
|
34.43 | 34.64 | 32.85 | 33.21 | 33.21 | 1,791,500 |
|
Dec 16, 2025
|
36.05 | 36.54 | 34.19 | 34.34 | 34.34 | 1,487,600 |
|
Dec 15, 2025
|
36.68 | 36.81 | 35.82 | 36.23 | 36.23 | 1,715,200 |
|
Dec 12, 2025
|
36.39 | 36.54 | 35.93 | 36.23 | 36.23 | 1,589,500 |
|
Dec 11, 2025
|
36.42 | 36.74 | 35.92 | 36.20 | 36.20 | 1,320,900 |
|
Dec 10, 2025
|
36.38 | 36.48 | 35.65 | 36.00 | 36.00 | 1,684,700 |
|
Dec 9, 2025
|
36.39 | 36.71 | 35.68 | 36.30 | 36.30 | 2,409,200 |
|
Dec 8, 2025
|
39.00 | 39.89 | 36.22 | 36.45 | 36.45 | 1,659,200 |
|
Dec 5, 2025
|
36.62 | 37.25 | 35.94 | 36.38 | 36.38 | 1,281,700 |
|
Dec 4, 2025
|
36.46 | 37.25 | 36.08 | 36.54 | 36.54 | 1,242,900 |
|
Dec 3, 2025
|
33.53 | 36.54 | 33.48 | 36.45 | 36.45 | 2,023,200 |
|
Dec 2, 2025
|
33.37 | 34.08 | 33.16 | 33.47 | 33.47 | 949,800 |
|
Dec 1, 2025
|
34.31 | 34.37 | 33.19 | 33.37 | 33.37 | 1,042,700 |
|
Nov 28, 2025
|
33.82 | 34.84 | 33.60 | 34.75 | 34.75 | 785,200 |
|
Nov 26, 2025
|
33.22 | 34.00 | 32.98 | 33.76 | 33.76 | 1,304,200 |
|
Nov 25, 2025
|
33.09 | 33.59 | 32.06 | 33.53 | 33.53 | 1,513,900 |
|
Nov 24, 2025
|
33.33 | 34.21 | 32.58 | 32.78 | 32.78 | 1,878,400 |
|
Nov 21, 2025
|
31.52 | 33.79 | 31.25 | 33.59 | 33.59 | 1,683,000 |
|
Nov 20, 2025
|
32.25 | 32.90 | 31.00 | 31.18 | 31.18 | 1,028,300 |
|
Nov 19, 2025
|
32.66 | 32.89 | 31.48 | 31.86 | 31.86 | 1,068,100 |
|
Nov 18, 2025
|
32.38 | 33.21 | 31.85 | 32.83 | 32.83 | 930,000 |
|
Nov 17, 2025
|
32.80 | 33.41 | 32.31 | 32.54 | 32.54 | 1,117,300 |
|
Nov 14, 2025
|
32.42 | 34.01 | 32.38 | 33.08 | 33.08 | 1,265,300 |
|
Nov 13, 2025
|
32.93 | 33.82 | 32.41 | 32.90 | 32.90 | 1,257,200 |
|
Nov 12, 2025
|
33.25 | 33.74 | 32.95 | 33.53 | 33.53 | 1,078,900 |
|
Nov 11, 2025
|
31.95 | 33.28 | 31.50 | 33.25 | 33.25 | 1,172,300 |
|
Nov 10, 2025
|
31.11 | 32.08 | 30.38 | 31.94 | 31.94 | 1,157,200 |
|
Nov 7, 2025
|
30.42 | 30.75 | 29.36 | 30.63 | 30.63 | 1,355,300 |
|
Nov 6, 2025
|
31.85 | 31.88 | 30.05 | 30.95 | 30.95 | 1,872,500 |
|
Nov 5, 2025
|
28.90 | 32.25 | 28.56 | 31.87 | 31.87 | 2,780,600 |
|
Nov 4, 2025
|
32.97 | 33.50 | 32.41 | 32.46 | 32.46 | 1,524,800 |
|
Nov 3, 2025
|
34.00 | 34.96 | 32.94 | 33.47 | 33.47 | 1,407,500 |
|
Oct 31, 2025
|
34.99 | 35.38 | 34.35 | 34.60 | 34.60 | 1,267,700 |
|
Oct 30, 2025
|
34.37 | 35.57 | 34.26 | 35.17 | 35.17 | 1,107,500 |
|
Oct 29, 2025
|
34.53 | 35.77 | 33.94 | 34.59 | 34.59 | 1,264,900 |
|
Oct 28, 2025
|
34.91 | 35.95 | 34.47 | 34.77 | 34.77 | 1,188,000 |
|
Oct 27, 2025
|
34.41 | 35.48 | 34.00 | 35.31 | 35.31 | 1,746,000 |
|
Oct 24, 2025
|
33.69 | 34.21 | 33.25 | 33.53 | 33.53 | 1,083,500 |
|
Oct 23, 2025
|
33.21 | 34.11 | 33.02 | 33.63 | 33.63 | 1,002,500 |
|
Oct 22, 2025
|
34.05 | 34.33 | 33.10 | 33.14 | 33.14 | 934,500 |
|
Oct 21, 2025
|
34.16 | 34.78 | 33.89 | 34.19 | 34.19 | 1,179,100 |
|
Oct 20, 2025
|
33.29 | 34.75 | 33.05 | 34.40 | 34.40 | 1,306,600 |
|
Oct 17, 2025
|
33.84 | 34.22 | 32.39 | 32.63 | 32.63 | 1,238,700 |
|
Oct 16, 2025
|
33.74 | 34.50 | 33.30 | 33.97 | 33.97 | 2,046,100 |
|
Oct 15, 2025
|
31.77 | 33.57 | 31.60 | 33.43 | 33.43 | 1,570,200 |
|
Oct 14, 2025
|
31.95 | 32.14 | 31.44 | 31.69 | 31.69 | 1,229,100 |
|
Oct 13, 2025
|
31.51 | 32.30 | 31.37 | 32.02 | 32.02 | 1,003,300 |
|
Oct 10, 2025
|
31.81 | 31.83 | 30.93 | 31.45 | 31.45 | 1,574,200 |
|
Oct 9, 2025
|
31.01 | 32.10 | 30.93 | 31.66 | 31.66 | 1,642,700 |
|
Oct 8, 2025
|
29.74 | 31.51 | 29.60 | 30.86 | 30.86 | 1,276,100 |
|
Oct 7, 2025
|
30.49 | 30.52 | 29.57 | 29.74 | 29.74 | 1,452,100 |
|
Oct 6, 2025
|
31.42 | 31.70 | 30.15 | 30.19 | 30.19 | 1,320,200 |
|
Oct 3, 2025
|
31.04 | 31.62 | 30.82 | 31.21 | 31.21 | 1,364,500 |
|
Oct 2, 2025
|
30.22 | 30.93 | 29.81 | 30.90 | 30.90 | 1,223,800 |
|
Oct 1, 2025
|
30.22 | 30.86 | 29.59 | 29.99 | 29.99 | 1,961,500 |
|
Sep 30, 2025
|
30.44 | 30.60 | 29.63 | 30.08 | 30.08 | 1,623,200 |
|
Sep 29, 2025
|
29.26 | 31.15 | 29.02 | 30.36 | 30.36 | 2,408,400 |
|
Sep 26, 2025
|
28.00 | 29.34 | 27.99 | 29.08 | 29.08 | 2,659,300 |
|
Sep 25, 2025
|
28.70 | 28.70 | 27.75 | 27.82 | 27.82 | 1,611,500 |
|
Sep 24, 2025
|
28.38 | 29.05 | 28.05 | 28.76 | 28.76 | 1,753,400 |
|
Sep 23, 2025
|
29.39 | 29.64 | 28.28 | 28.40 | 28.40 | 1,389,100 |
|
Sep 22, 2025
|
28.22 | 29.70 | 27.88 | 29.47 | 29.47 | 1,600,300 |
|
Sep 19, 2025
|
29.16 | 29.20 | 28.09 | 28.13 | 28.13 | 3,627,100 |
|
Sep 18, 2025
|
29.17 | 29.50 | 28.65 | 29.11 | 29.11 | 1,675,600 |
|
Sep 17, 2025
|
29.62 | 29.89 | 28.62 | 28.71 | 28.71 | 1,366,700 |
|
Sep 16, 2025
|
29.08 | 29.79 | 29.08 | 29.48 | 29.48 | 2,063,700 |
|
Sep 15, 2025
|
30.09 | 30.45 | 28.96 | 29.00 | 29.00 | 1,993,700 |
|
Sep 12, 2025
|
31.02 | 31.47 | 30.27 | 30.31 | 30.31 | 1,391,000 |
|
Sep 11, 2025
|
31.25 | 31.63 | 30.45 | 31.23 | 31.23 | 1,656,300 |
|
Sep 10, 2025
|
31.45 | 31.80 | 31.04 | 31.29 | 31.29 | 1,905,100 |
|
Sep 9, 2025
|
31.53 | 31.74 | 31.25 | 31.50 | 31.50 | 937,000 |
|
Sep 8, 2025
|
31.77 | 31.87 | 31.22 | 31.51 | 31.51 | 1,345,000 |
|
Sep 5, 2025
|
31.73 | 32.26 | 31.28 | 31.82 | 31.82 | 1,325,400 |
