NasdaqGS - Nasdaq Real Time Price
USD
Recursion Pharmaceuticals, Inc. (RXRX)
3.5200
+0.0200
(+0.57%)
At close: November 6 at 4:00:00 PM EST
3.5278
+0.0078
(+0.22%)
After hours: November 6 at 7:59:37 PM EST
Trade RXRX 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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
3.5850 | 3.6450 | 3.4800 | 3.5200 | 3.5200 | 15,546,900 |
|
Nov 5, 2026
|
3.7900 | 3.7950 | 3.4200 | 3.5000 | 3.5000 | 25,416,500 |
|
Nov 4, 2026
|
3.8300 | 4.0100 | 3.7200 | 3.8800 | 3.8800 | 20,594,100 |
|
Nov 3, 2026
|
3.8550 | 4.0800 | 3.6500 | 3.6800 | 3.6800 | 20,780,800 |
|
Nov 2, 2026
|
4.1100 | 4.1700 | 3.7800 | 3.8300 | 3.8300 | 22,570,900 |
|
Oct 30, 2026
|
4.0500 | 4.1600 | 3.7850 | 4.0300 | 4.0300 | 24,414,800 |
|
Oct 29, 2026
|
4.2500 | 4.5150 | 4.1500 | 4.2400 | 4.2400 | 20,964,700 |
|
Oct 28, 2026
|
4.0000 | 4.4300 | 3.9930 | 4.3500 | 4.3500 | 28,496,900 |
|
Oct 27, 2026
|
3.8100 | 4.1450 | 3.7300 | 4.0500 | 4.0500 | 22,170,000 |
|
Oct 26, 2026
|
3.7100 | 3.8600 | 3.6400 | 3.8000 | 3.8000 | 16,104,100 |
|
Oct 23, 2026
|
3.5200 | 3.7000 | 3.4500 | 3.7000 | 3.7000 | 19,075,300 |
|
Oct 22, 2026
|
3.5400 | 3.6800 | 3.4850 | 3.5800 | 3.5800 | 17,735,700 |
|
Oct 21, 2026
|
3.6600 | 3.7600 | 3.5600 | 3.6400 | 3.6400 | 19,356,500 |
|
Oct 20, 2026
|
3.5550 | 3.6700 | 3.4700 | 3.6600 | 3.6600 | 20,925,100 |
|
Oct 19, 2026
|
3.5300 | 3.6900 | 3.4800 | 3.6100 | 3.6100 | 30,009,600 |
|
Oct 16, 2026
|
4.1100 | 4.1850 | 3.4400 | 3.4650 | 3.4650 | 40,724,300 |
|
Oct 15, 2026
|
3.6500 | 4.4100 | 3.5300 | 4.1600 | 4.1600 | 62,870,100 |
|
Oct 14, 2026
|
3.7200 | 3.9100 | 3.6600 | 3.7400 | 3.7400 | 18,783,700 |
|
Oct 13, 2026
|
4.0100 | 4.0500 | 3.8200 | 3.8350 | 3.8350 | 19,764,300 |
|
Oct 12, 2026
|
4.3100 | 4.3650 | 3.9100 | 4.0100 | 4.0100 | 23,785,300 |
|
Oct 9, 2026
|
4.0150 | 4.4300 | 3.8900 | 4.3600 | 4.3600 | 35,501,300 |
|
Oct 8, 2026
|
4.1900 | 4.2000 | 3.7900 | 3.9500 | 3.9500 | 30,898,400 |
|
Oct 7, 2026
|
4.5050 | 4.6000 | 4.2300 | 4.2700 | 4.2700 | 40,730,500 |
|
Oct 6, 2026
|
4.8100 | 5.1900 | 4.3950 | 4.6300 | 4.6300 | 71,106,000 |
|
Oct 5, 2026
|
4.1600 | 4.9350 | 4.0600 | 4.7800 | 4.7800 | 67,278,700 |
|
Oct 2, 2026
|
4.1800 | 4.2700 | 4.0100 | 4.1200 | 4.1200 | 18,840,000 |
|
Oct 1, 2026
|
4.0700 | 4.1700 | 3.9600 | 4.0700 | 4.0700 | 17,484,100 |
|
Sep 30, 2026
|
4.0900 | 4.2900 | 3.9800 | 4.1300 | 4.1300 | 32,785,900 |
|
Sep 29, 2026
|
3.7300 | 4.0400 | 3.7230 | 4.0300 | 4.0300 | 21,564,000 |
|
Sep 28, 2026
|
3.6900 | 3.8400 | 3.6650 | 3.7000 | 3.7000 | 13,058,800 |
|
Sep 25, 2026
|
3.8900 | 3.9000 | 3.7000 | 3.7400 | 3.7400 | 10,481,300 |
|
Sep 24, 2026
|
3.6500 | 3.9000 | 3.6100 | 3.8900 | 3.8900 | 19,338,300 |
|
Sep 23, 2026
|
4.0300 | 4.0900 | 3.6600 | 3.7000 | 3.7000 | 23,670,600 |
|
Sep 22, 2026
|
4.0000 | 4.1600 | 3.9000 | 4.0500 | 4.0500 | 40,460,400 |
|
Sep 21, 2026
|
3.9200 | 4.0150 | 3.8300 | 3.9700 | 3.9700 | 37,728,700 |
|
Sep 18, 2026
|
3.5400 | 3.8300 | 3.5000 | 3.8300 | 3.8300 | 44,325,600 |
|
Sep 17, 2026
|
3.2800 | 3.5900 | 3.2600 | 3.5400 | 3.5400 | 28,251,200 |
|
Sep 16, 2026
|
3.2600 | 3.3100 | 3.1600 | 3.1900 | 3.1900 | 14,813,900 |
|
Sep 15, 2026
|
3.3700 | 3.3700 | 3.2200 | 3.2400 | 3.2400 | 11,881,300 |
|
Sep 14, 2026
|
3.1900 | 3.4550 | 3.1800 | 3.4100 | 3.4100 | 17,102,500 |
|
Sep 11, 2026
|
3.2100 | 3.2500 | 3.1500 | 3.2000 | 3.2000 | 8,034,100 |
|
Sep 10, 2026
|
3.1400 | 3.2500 | 3.1000 | 3.1600 | 3.1600 | 10,617,000 |
|
Sep 9, 2026
|
3.4200 | 3.4500 | 3.2100 | 3.2150 | 3.2150 | 14,198,900 |
|
Sep 8, 2026
|
3.5800 | 3.5900 | 3.4300 | 3.4400 | 3.4400 | 14,990,200 |
|
Sep 4, 2026
|
3.4150 | 3.7000 | 3.4100 | 3.6300 | 3.6300 | 29,039,100 |
|
Sep 3, 2026
|
3.4350 | 3.4500 | 3.2900 | 3.4400 | 3.4400 | 13,746,100 |
|
Sep 2, 2026
|
3.3400 | 3.4890 | 3.2850 | 3.3800 | 3.3800 | 14,052,700 |
|
Sep 1, 2026
|
3.3400 | 3.3800 | 3.2800 | 3.3300 | 3.3300 | 9,991,900 |
|
Aug 31, 2026
|
3.3050 | 3.4100 | 3.2500 | 3.4000 | 3.4000 | 13,903,400 |
|
Aug 28, 2026
|
3.4000 | 3.4500 | 3.3100 | 3.3400 | 3.3400 | 10,560,600 |
|
Aug 27, 2026
|
3.5150 | 3.5500 | 3.4200 | 3.4400 | 3.4400 | 10,986,800 |
|
Aug 26, 2026
|
3.5100 | 3.5500 | 3.4300 | 3.4900 | 3.4900 | 12,978,400 |
|
Aug 25, 2026
|
3.2700 | 3.5900 | 3.2600 | 3.5600 | 3.5600 | 22,516,700 |
|
Aug 24, 2026
|
3.4200 | 3.4400 | 3.2150 | 3.2500 | 3.2500 | 15,155,100 |
|
Aug 21, 2026
|
3.3900 | 3.6300 | 3.3700 | 3.5000 | 3.5000 | 22,898,500 |
|
Aug 20, 2026
|
3.4000 | 3.4600 | 3.2700 | 3.3400 | 3.3400 | 21,453,700 |
|
Aug 19, 2026
|
3.2750 | 3.5000 | 3.1900 | 3.5000 | 3.5000 | 30,369,700 |
|
Aug 18, 2026
|
3.0300 | 3.1000 | 2.9200 | 3.0900 | 3.0900 | 16,348,300 |
|
Aug 17, 2026
|
3.1200 | 3.1600 | 3.0800 | 3.1100 | 3.1100 | 10,621,600 |
|
Aug 14, 2026
|
3.3000 | 3.3050 | 3.1400 | 3.1600 | 3.1600 | 10,545,200 |
|
Aug 13, 2026
|
3.3100 | 3.3500 | 3.2700 | 3.3100 | 3.3100 | 10,700,000 |
|
Aug 12, 2026
|
3.3700 | 3.3800 | 3.2600 | 3.2900 | 3.2900 | 10,305,100 |
|
Aug 11, 2026
|
3.3200 | 3.4200 | 3.2700 | 3.3500 | 3.3500 | 11,008,300 |
|
Aug 10, 2026
|
3.2000 | 3.3600 | 3.1900 | 3.2900 | 3.2900 | 14,034,800 |
|
Aug 7, 2026
|
3.2540 | 3.2650 | 3.1800 | 3.2200 | 3.2200 | 9,355,900 |
|
Aug 6, 2026
|
3.1300 | 3.2600 | 3.1150 | 3.1800 | 3.1800 | 14,794,400 |
|
Aug 5, 2026
|
3.0800 | 3.2300 | 3.0100 | 3.1700 | 3.1700 | 17,458,800 |
|
Aug 4, 2026
|
3.2650 | 3.3600 | 3.2100 | 3.3100 | 3.3100 | 21,577,800 |
|
Aug 3, 2026
|
3.0300 | 3.2000 | 3.0000 | 3.1800 | 3.1800 | 14,721,800 |
|
Jul 31, 2026
|
3.0900 | 3.1050 | 2.9500 | 3.0000 | 3.0000 | 15,329,400 |
|
Jul 30, 2026
|
2.9900 | 3.0400 | 2.9500 | 3.0400 | 3.0400 | 10,409,900 |
|
Jul 29, 2026
|
3.0300 | 3.0900 | 2.9450 | 2.9700 | 2.9700 | 17,954,100 |
|
Jul 28, 2026
|
2.9750 | 3.0500 | 2.8600 | 3.0500 | 3.0500 | 24,398,100 |
|
Jul 27, 2026
|
3.0300 | 3.1300 | 2.9900 | 3.0100 | 3.0100 | 21,724,300 |
|
Jul 24, 2026
|
3.0400 | 3.0900 | 2.9200 | 2.9600 | 2.9600 | 16,530,400 |
|
Jul 23, 2026
|
2.9250 | 3.0300 | 2.9200 | 3.0100 | 3.0100 | 18,832,200 |
|
Jul 22, 2026
|
3.0400 | 3.0700 | 2.9700 | 2.9800 | 2.9800 | 15,209,100 |
|
Jul 21, 2026
|
2.9000 | 3.0800 | 2.9000 | 3.0800 | 3.0800 | 14,868,200 |
|
Jul 20, 2026
|
2.9450 | 2.9550 | 2.8400 | 2.8900 | 2.8900 | 20,808,000 |
|
Jul 17, 2026
|
2.9600 | 3.0200 | 2.9300 | 2.9450 | 2.9450 | 19,353,200 |
|
Jul 16, 2026
|
3.2500 | 3.2700 | 2.9750 | 3.0200 | 3.0200 | 40,174,600 |
|
Jul 15, 2026
|
3.3700 | 3.4400 | 3.2800 | 3.3100 | 3.3100 | 19,429,100 |
|
Jul 14, 2026
|
3.2900 | 3.3800 | 3.2050 | 3.3400 | 3.3400 | 25,658,500 |
|
Jul 13, 2026
|
3.5150 | 3.5400 | 3.2710 | 3.3000 | 3.3000 | 24,497,700 |
|
Jul 10, 2026
|
3.8000 | 3.8000 | 3.4400 | 3.5600 | 3.5600 | 20,808,200 |
|
Jul 9, 2026
|
3.7250 | 3.9000 | 3.6900 | 3.7600 | 3.7600 | 22,293,600 |
|
Jul 8, 2026
|
3.7200 | 3.8080 | 3.6300 | 3.7200 | 3.7200 | 22,705,600 |
|
Jul 7, 2026
|
3.9500 | 4.0500 | 3.8100 | 3.8400 | 3.8400 | 28,855,600 |
|
Jul 6, 2026
|
3.7800 | 4.0900 | 3.6600 | 3.9600 | 3.9600 | 38,065,200 |
|
Jul 2, 2026
|
3.7450 | 3.9100 | 3.7000 | 3.8000 | 3.8000 | 32,636,300 |
|
Jul 1, 2026
|
3.6500 | 4.0400 | 3.6100 | 3.6700 | 3.6700 | 35,726,800 |
|
Jun 30, 2026
|
3.6780 | 3.7200 | 3.5700 | 3.6700 | 3.6700 | 23,160,000 |
|
Jun 29, 2026
|
3.6150 | 3.7400 | 3.5500 | 3.6900 | 3.6900 | 22,932,800 |
|
Jun 26, 2026
|
3.2900 | 3.6200 | 3.2820 | 3.5200 | 3.5200 | 42,588,000 |
|
Jun 25, 2026
|
3.2400 | 3.3800 | 3.1900 | 3.3400 | 3.3400 | 15,633,900 |
|
Jun 24, 2026
|
3.2000 | 3.3800 | 3.1600 | 3.2300 | 3.2300 | 15,504,600 |
|
Jun 23, 2026
|
3.0950 | 3.2700 | 3.0900 | 3.1600 | 3.1600 | 11,169,400 |
|
Jun 22, 2026
|
3.2000 | 3.3200 | 3.1100 | 3.1800 | 3.1800 | 14,444,900 |
|
Jun 18, 2026
|
3.1800 | 3.2800 | 3.1100 | 3.2300 | 3.2300 | 24,853,700 |
|
Jun 17, 2026
|
3.1800 | 3.3400 | 3.0700 | 3.1100 | 3.1100 | 22,173,100 |
|
Jun 16, 2026
|
3.2700 | 3.3400 | 3.1600 | 3.1800 | 3.1800 | 15,477,000 |
|
Jun 15, 2026
|
3.3000 | 3.3900 | 3.2300 | 3.2900 | 3.2900 | 15,393,600 |
|
Jun 12, 2026
|
3.2000 | 3.2950 | 3.1200 | 3.1500 | 3.1500 | 14,804,700 |
|
Jun 11, 2026
|
3.0000 | 3.1600 | 2.9500 | 3.1500 | 3.1500 | 25,424,800 |
|
Jun 10, 2026
|
3.1500 | 3.2800 | 3.0300 | 3.0400 | 3.0400 | 19,534,900 |
|
Jun 9, 2026
|
3.3300 | 3.4900 | 3.1300 | 3.2200 | 3.2200 | 17,850,900 |
|
Jun 8, 2026
|
3.4200 | 3.4200 | 3.2800 | 3.3200 | 3.3200 | 15,796,600 |
|
Jun 5, 2026
|
3.6300 | 3.7000 | 3.2050 | 3.3150 | 3.3150 | 26,943,900 |
|
Jun 4, 2026
|
3.4400 | 4.0400 | 3.4400 | 3.8000 | 3.8000 | 38,926,300 |
|
Jun 3, 2026
|
3.5400 | 3.5400 | 3.3700 | 3.4700 | 3.4700 | 18,499,200 |
|
Jun 2, 2026
|
3.6800 | 3.7900 | 3.5700 | 3.6100 | 3.6100 | 20,861,600 |
|
Jun 1, 2026
|
3.5300 | 3.8500 | 3.4500 | 3.7900 | 3.7900 | 30,989,100 |
|
May 29, 2026
|
3.4400 | 3.6800 | 3.3500 | 3.5900 | 3.5900 | 29,983,600 |
|
May 28, 2026
|
3.1000 | 3.4800 | 3.0800 | 3.4400 | 3.4400 | 24,723,300 |
|
May 27, 2026
|
2.9400 | 3.2700 | 2.9000 | 3.1700 | 3.1700 | 26,463,000 |
|
May 26, 2026
|
3.0300 | 3.1400 | 2.9100 | 2.9700 | 2.9700 | 29,619,800 |
|
May 22, 2026
|
3.0950 | 3.1700 | 2.9800 | 3.0100 | 3.0100 | 14,023,400 |
|
May 21, 2026
|
2.9200 | 3.1400 | 2.8820 | 3.1100 | 3.1100 | 13,174,300 |
|
May 20, 2026
|
2.8600 | 3.0000 | 2.8100 | 2.9600 | 2.9600 | 13,162,500 |
|
May 19, 2026
|
2.8700 | 2.8900 | 2.7700 | 2.8500 | 2.8500 | 16,011,100 |
|
May 18, 2026
|
2.9200 | 2.9500 | 2.8200 | 2.8900 | 2.8900 | 19,169,500 |
|
May 15, 2026
|
3.0000 | 3.0500 | 2.9200 | 2.9300 | 2.9300 | 17,432,100 |
|
May 14, 2026
|
3.1300 | 3.2050 | 3.0300 | 3.0400 | 3.0400 | 15,009,900 |
|
May 13, 2026
|
3.1200 | 3.1500 | 3.0500 | 3.0500 | 3.0500 | 13,643,800 |
|
May 12, 2026
|
3.2100 | 3.2300 | 3.0600 | 3.1500 | 3.1500 | 14,572,500 |
|
May 11, 2026
|
3.2400 | 3.4450 | 3.2400 | 3.2600 | 3.2600 | 14,017,300 |
|
May 8, 2026
|
3.3000 | 3.3500 | 3.2000 | 3.3200 | 3.3200 | 13,648,200 |
|
May 7, 2026
|
3.3700 | 3.5200 | 3.2610 | 3.2700 | 3.2700 | 12,063,400 |
|
May 6, 2026
|
3.1900 | 3.4400 | 3.1400 | 3.4300 | 3.4300 | 17,691,400 |
|
May 5, 2026
|
3.5200 | 3.5580 | 3.3200 | 3.3700 | 3.3700 | 13,484,700 |
|
May 4, 2026
|
3.4000 | 3.5500 | 3.3900 | 3.5200 | 3.5200 | 10,360,000 |
|
May 1, 2026
|
3.4600 | 3.5000 | 3.3600 | 3.3900 | 3.3900 | 12,298,000 |
|
Apr 30, 2026
|
3.3300 | 3.5900 | 3.2750 | 3.4600 | 3.4600 | 13,200,200 |
|
Apr 29, 2026
|
3.3700 | 3.3900 | 3.2000 | 3.3000 | 3.3000 | 12,199,500 |
|
Apr 28, 2026
|
3.4300 | 3.4950 | 3.3800 | 3.4100 | 3.4100 | 8,921,800 |
|
Apr 27, 2026
|
3.4600 | 3.5900 | 3.4400 | 3.4800 | 3.4800 | 10,968,100 |
|
Apr 24, 2026
|
3.5000 | 3.5700 | 3.4600 | 3.5100 | 3.5100 | 9,351,100 |
|
Apr 23, 2026
|
3.6900 | 3.7100 | 3.4300 | 3.5000 | 3.5000 | 11,271,100 |
|
Apr 22, 2026
|
3.6200 | 3.7300 | 3.6100 | 3.7300 | 3.7300 | 10,282,000 |
|
Apr 21, 2026
|
3.7000 | 3.7390 | 3.5500 | 3.5600 | 3.5600 | 11,887,800 |
|
Apr 20, 2026
|
3.7050 | 3.8000 | 3.6600 | 3.6900 | 3.6900 | 9,830,100 |
|
Apr 17, 2026
|
3.7400 | 3.8800 | 3.7100 | 3.7800 | 3.7800 | 14,319,000 |
|
Apr 16, 2026
|
3.8500 | 3.9000 | 3.5300 | 3.6000 | 3.6000 | 16,375,600 |
|
Apr 15, 2026
|
3.5700 | 3.7500 | 3.5600 | 3.7500 | 3.7500 | 12,882,900 |
|
Apr 14, 2026
|
3.4900 | 3.5500 | 3.4650 | 3.5400 | 3.5400 | 9,066,800 |
|
Apr 13, 2026
|
3.2500 | 3.4300 | 3.2300 | 3.4200 | 3.4200 | 8,786,900 |
|
Apr 10, 2026
|
3.3200 | 3.3800 | 3.2400 | 3.2800 | 3.2800 | 8,619,100 |
|
Apr 9, 2026
|
3.3300 | 3.4400 | 3.2700 | 3.3100 | 3.3100 | 8,766,000 |
|
Apr 8, 2026
|
3.3900 | 3.4550 | 3.2900 | 3.3900 | 3.3900 | 15,677,000 |
|
Apr 7, 2026
|
3.1150 | 3.2000 | 3.0400 | 3.1900 | 3.1900 | 10,453,900 |
|
Apr 6, 2026
|
3.1200 | 3.2200 | 3.1100 | 3.1500 | 3.1500 | 8,413,500 |
|
Apr 2, 2026
|
2.9400 | 3.1300 | 2.9300 | 3.1100 | 3.1100 | 9,290,500 |
|
Apr 1, 2026
|
3.1300 | 3.2100 | 3.0400 | 3.0600 | 3.0600 | 10,859,700 |
|
Mar 31, 2026
|
2.9000 | 3.0700 | 2.9000 | 3.0700 | 3.0700 | 13,923,300 |
|
Mar 30, 2026
|
2.9300 | 2.9350 | 2.8000 | 2.8400 | 2.8400 | 16,863,800 |
|
Mar 27, 2026
|
3.0900 | 3.1200 | 2.9100 | 2.9400 | 2.9400 | 19,287,400 |
|
Mar 26, 2026
|
3.0950 | 3.2600 | 3.0950 | 3.1500 | 3.1500 | 9,541,300 |
|
Mar 25, 2026
|
3.2150 | 3.2850 | 3.1100 | 3.1700 | 3.1700 | 13,551,600 |
|
Mar 24, 2026
|
3.2000 | 3.2100 | 3.0800 | 3.1700 | 3.1700 | 13,075,800 |
|
Mar 23, 2026
|
3.2500 | 3.3300 | 3.2200 | 3.2300 | 3.2300 | 11,203,300 |
|
Mar 20, 2026
|
3.3500 | 3.4200 | 3.2100 | 3.2500 | 3.2500 | 26,878,000 |
|
Mar 19, 2026
|
3.2300 | 3.4500 | 3.2100 | 3.3700 | 3.3700 | 11,311,300 |
|
Mar 18, 2026
|
3.4100 | 3.5000 | 3.3000 | 3.3200 | 3.3200 | 14,500,300 |
|
Mar 17, 2026
|
3.3900 | 3.4800 | 3.3600 | 3.4200 | 3.4200 | 10,603,900 |
|
Mar 16, 2026
|
3.4500 | 3.5050 | 3.3700 | 3.3900 | 3.3900 | 10,458,300 |
|
Mar 13, 2026
|
3.3500 | 3.5200 | 3.3450 | 3.4200 | 3.4200 | 14,409,900 |
|
Mar 12, 2026
|
3.4000 | 3.4000 | 3.2200 | 3.2900 | 3.2900 | 18,345,400 |
|
Mar 11, 2026
|
3.4400 | 3.5600 | 3.3400 | 3.4500 | 3.4500 | 14,397,900 |
|
Mar 10, 2026
|
3.4900 | 3.5700 | 3.4000 | 3.4400 | 3.4400 | 10,074,000 |
|
Mar 9, 2026
|
3.3300 | 3.5400 | 3.2900 | 3.5100 | 3.5100 | 12,799,000 |
|
Mar 6, 2026
|
3.4700 | 3.5300 | 3.3800 | 3.4600 | 3.4600 | 12,183,800 |
|
Mar 5, 2026
|
3.5500 | 3.6800 | 3.4600 | 3.5400 | 3.5400 | 14,054,500 |
|
Mar 4, 2026
|
3.6000 | 3.7600 | 3.5300 | 3.6400 | 3.6400 | 16,256,000 |
|
Mar 3, 2026
|
3.4600 | 3.6100 | 3.4400 | 3.5400 | 3.5400 | 12,569,200 |
|
Mar 2, 2026
|
3.4800 | 3.7100 | 3.4600 | 3.6300 | 3.6300 | 14,003,600 |
|
Feb 27, 2026
|
3.6500 | 3.7200 | 3.5700 | 3.6700 | 3.6700 | 14,612,400 |
|
Feb 26, 2026
|
3.6800 | 3.7900 | 3.5700 | 3.7700 | 3.7700 | 16,935,000 |
|
Feb 25, 2026
|
3.9100 | 4.0800 | 3.7510 | 3.7700 | 3.7700 | 44,549,900 |
|
Feb 24, 2026
|
3.3900 | 3.6000 | 3.3800 | 3.5300 | 3.5300 | 15,892,600 |
|
Feb 23, 2026
|
3.4000 | 3.5600 | 3.3300 | 3.4100 | 3.4100 | 14,500,900 |
|
Feb 20, 2026
|
3.6400 | 3.7000 | 3.3800 | 3.4200 | 3.4200 | 18,917,500 |
|
Feb 19, 2026
|
3.4600 | 3.7300 | 3.4450 | 3.7200 | 3.7200 | 20,317,900 |
|
Feb 18, 2026
|
3.0600 | 3.5400 | 2.9800 | 3.5300 | 3.5300 | 38,592,800 |
|
Feb 17, 2026
|
3.4800 | 3.4900 | 3.3100 | 3.4600 | 3.4600 | 17,316,000 |
|
Feb 13, 2026
|
3.6000 | 3.7200 | 3.4500 | 3.4900 | 3.4900 | 16,161,000 |
|
Feb 12, 2026
|
3.7400 | 3.7500 | 3.4900 | 3.5800 | 3.5800 | 19,051,500 |
|
Feb 11, 2026
|
3.8700 | 3.8800 | 3.6400 | 3.7100 | 3.7100 | 24,045,200 |
|
Feb 10, 2026
|
4.0050 | 4.0890 | 3.8400 | 3.8500 | 3.8500 | 11,126,700 |
|
Feb 9, 2026
|
3.9500 | 4.0000 | 3.8500 | 3.9800 | 3.9800 | 14,183,600 |
|
Feb 6, 2026
|
3.7400 | 4.0200 | 3.6900 | 3.9800 | 3.9800 | 26,273,100 |
|
Feb 5, 2026
|
3.7900 | 3.8750 | 3.5400 | 3.5600 | 3.5600 | 40,627,200 |
|
Feb 4, 2026
|
4.1200 | 4.1250 | 3.7100 | 3.9000 | 3.9000 | 36,835,900 |
|
Feb 3, 2026
|
4.2150 | 4.2850 | 3.9600 | 4.1000 | 4.1000 | 23,496,500 |
|
Feb 2, 2026
|
4.1200 | 4.2600 | 4.0800 | 4.1800 | 4.1800 | 17,443,800 |
|
Jan 30, 2026
|
4.2650 | 4.3450 | 4.1600 | 4.1900 | 4.1900 | 19,769,400 |
|
Jan 29, 2026
|
4.4400 | 4.4800 | 4.3000 | 4.3200 | 4.3200 | 17,455,900 |
|
Jan 28, 2026
|
4.6400 | 4.6400 | 4.4150 | 4.4700 | 4.4700 | 16,212,500 |
|
Jan 27, 2026
|
4.6400 | 4.7400 | 4.4850 | 4.6000 | 4.6000 | 15,855,800 |
|
Jan 26, 2026
|
4.7100 | 4.7200 | 4.5500 | 4.5900 | 4.5900 | 15,464,200 |
|
Jan 23, 2026
|
4.9020 | 4.9600 | 4.7000 | 4.7300 | 4.7300 | 18,328,700 |
|
Jan 22, 2026
|
4.6500 | 5.2400 | 4.6200 | 4.9600 | 4.9600 | 36,434,600 |
|
Jan 21, 2026
|
4.4150 | 4.6750 | 4.3500 | 4.6100 | 4.6100 | 26,949,500 |
|
Jan 20, 2026
|
4.4600 | 4.5500 | 4.3900 | 4.4000 | 4.4000 | 22,287,800 |
|
Jan 16, 2026
|
4.6500 | 4.8800 | 4.5500 | 4.6700 | 4.6700 | 21,430,700 |
|
Jan 15, 2026
|
4.8500 | 4.8700 | 4.6300 | 4.6400 | 4.6400 | 19,182,700 |
|
Jan 14, 2026
|
4.6200 | 4.8700 | 4.6100 | 4.8500 | 4.8500 | 16,954,800 |
|
Jan 13, 2026
|
4.8800 | 4.9600 | 4.6300 | 4.6900 | 4.6900 | 18,996,400 |
|
Jan 12, 2026
|
4.7600 | 4.9800 | 4.7200 | 4.8100 | 4.8100 | 24,699,500 |
|
Jan 9, 2026
|
4.7800 | 4.8150 | 4.6200 | 4.6600 | 4.6600 | 15,381,300 |
|
Jan 8, 2026
|
4.7950 | 4.7950 | 4.6500 | 4.7000 | 4.7000 | 17,187,200 |
|
Jan 7, 2026
|
4.5550 | 5.0000 | 4.5440 | 4.8600 | 4.8600 | 33,116,700 |
|
Jan 6, 2026
|
4.3600 | 4.6600 | 4.3500 | 4.5500 | 4.5500 | 23,178,000 |
|
Jan 5, 2026
|
4.2600 | 4.4200 | 4.2500 | 4.3700 | 4.3700 | 17,617,900 |
|
Jan 2, 2026
|
4.1700 | 4.2300 | 4.1200 | 4.2000 | 4.2000 | 16,227,200 |
|
Dec 31, 2025
|
4.1000 | 4.1400 | 4.0500 | 4.0900 | 4.0900 | 15,217,400 |
|
Dec 30, 2025
|
4.1500 | 4.2100 | 4.1000 | 4.1100 | 4.1100 | 18,023,800 |
|
Dec 29, 2025
|
4.1800 | 4.3100 | 4.1100 | 4.1300 | 4.1300 | 24,567,500 |
|
Dec 26, 2025
|
4.4100 | 4.4100 | 4.2300 | 4.2500 | 4.2500 | 15,948,600 |
|
Dec 24, 2025
|
4.3500 | 4.4300 | 4.3000 | 4.4000 | 4.4000 | 9,422,200 |
|
Dec 23, 2025
|
4.3300 | 4.3950 | 4.1800 | 4.3600 | 4.3600 | 26,036,000 |
|
Dec 22, 2025
|
4.3600 | 4.5300 | 4.3000 | 4.4000 | 4.4000 | 24,629,000 |
|
Dec 19, 2025
|
4.5100 | 4.5300 | 4.2500 | 4.2600 | 4.2600 | 55,008,600 |
|
Dec 18, 2025
|
4.7600 | 4.9600 | 4.4400 | 4.4400 | 4.4400 | 31,684,800 |
|
Dec 17, 2025
|
4.5100 | 5.0100 | 4.4800 | 4.6800 | 4.6800 | 65,554,800 |
|
Dec 16, 2025
|
4.1550 | 4.3300 | 4.1400 | 4.2000 | 4.2000 | 13,617,200 |
|
Dec 15, 2025
|
4.3450 | 4.3600 | 4.1440 | 4.2000 | 4.2000 | 17,415,100 |
|
Dec 12, 2025
|
4.5700 | 4.6400 | 4.3100 | 4.3300 | 4.3300 | 17,978,300 |
|
Dec 11, 2025
|
4.7000 | 4.8050 | 4.5700 | 4.5800 | 4.5800 | 13,575,800 |
|
Dec 10, 2025
|
4.7600 | 4.9050 | 4.6550 | 4.7700 | 4.7700 | 13,683,600 |
|
Dec 9, 2025
|
4.7300 | 4.9050 | 4.6100 | 4.7700 | 4.7700 | 17,743,300 |
|
Dec 8, 2025
|
4.9750 | 5.0900 | 4.6800 | 4.8200 | 4.8200 | 34,939,600 |
|
Dec 5, 2025
|
4.8700 | 4.8800 | 4.6700 | 4.7100 | 4.7100 | 17,128,100 |
|
Dec 4, 2025
|
4.6300 | 4.9400 | 4.5800 | 4.9200 | 4.9200 | 19,905,600 |
|
Dec 3, 2025
|
4.3700 | 4.6700 | 4.3300 | 4.6600 | 4.6600 | 19,822,300 |
|
Dec 2, 2025
|
4.3700 | 4.5170 | 4.3100 | 4.3200 | 4.3200 | 17,620,900 |
|
Dec 1, 2025
|
4.4600 | 4.5440 | 4.3600 | 4.3600 | 4.3600 | 18,257,400 |
|
Nov 28, 2025
|
4.4600 | 4.6450 | 4.4000 | 4.6300 | 4.6300 | 10,570,800 |
|
Nov 26, 2025
|
4.3750 | 4.4800 | 4.3000 | 4.4100 | 4.4100 | 17,253,200 |
|
Nov 25, 2025
|
4.2800 | 4.4100 | 4.1800 | 4.3700 | 4.3700 | 16,245,900 |
|
Nov 24, 2025
|
4.2000 | 4.3500 | 4.1450 | 4.3300 | 4.3300 | 17,701,800 |
|
Nov 21, 2025
|
3.9100 | 4.2600 | 3.8500 | 4.1700 | 4.1700 | 33,632,400 |
|
Nov 20, 2025
|
4.1500 | 4.3700 | 3.8100 | 3.8500 | 3.8500 | 38,836,000 |
|
Nov 19, 2025
|
4.1600 | 4.2200 | 3.9800 | 4.0300 | 4.0300 | 27,836,700 |
|
Nov 18, 2025
|
4.0250 | 4.2500 | 3.9600 | 4.1600 | 4.1600 | 25,783,000 |
|
Nov 17, 2025
|
4.1300 | 4.2800 | 4.0150 | 4.1200 | 4.1200 | 24,751,300 |
|
Nov 14, 2025
|
4.1700 | 4.3800 | 4.1300 | 4.1400 | 4.1400 | 31,415,400 |
|
Nov 13, 2025
|
4.5400 | 4.6100 | 4.3000 | 4.3300 | 4.3300 | 25,689,900 |
|
Nov 12, 2025
|
4.7200 | 4.8000 | 4.5400 | 4.6500 | 4.6500 | 23,549,400 |
|
Nov 11, 2025
|
4.5100 | 4.7700 | 4.4600 | 4.7100 | 4.7100 | 24,526,100 |
|
Nov 10, 2025
|
4.8950 | 4.9600 | 4.4700 | 4.5100 | 4.5100 | 33,369,600 |
|
Nov 7, 2025
|
4.5000 | 4.6400 | 4.1800 | 4.6200 | 4.6200 | 52,638,100 |
