NasdaqGS - Nasdaq Real Time Price
USD
Sarepta Therapeutics, Inc. (SRPT)
16.30
-0.94
(-5.45%)
As of 2:05:58 PM EST. Market Open.
Trade SRPT 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 10, 2026
|
17.50 | 17.59 | 16.14 | 16.33 | 16.33 | 1,602,869 |
|
Nov 9, 2026
|
17.97 | 18.05 | 17.01 | 17.24 | 17.24 | 2,480,400 |
|
Nov 6, 2026
|
18.77 | 18.77 | 17.52 | 17.82 | 17.82 | 2,596,200 |
|
Nov 5, 2026
|
18.91 | 18.92 | 17.44 | 17.57 | 17.57 | 1,869,100 |
|
Nov 4, 2026
|
18.94 | 19.28 | 18.52 | 18.99 | 18.99 | 1,482,300 |
|
Nov 3, 2026
|
18.44 | 18.81 | 18.25 | 18.54 | 18.54 | 1,398,300 |
|
Nov 2, 2026
|
18.65 | 18.90 | 18.10 | 18.32 | 18.32 | 1,159,000 |
|
Oct 30, 2026
|
19.04 | 19.50 | 18.41 | 18.62 | 18.62 | 1,317,300 |
|
Oct 29, 2026
|
19.20 | 19.68 | 18.96 | 19.23 | 19.23 | 1,185,800 |
|
Oct 28, 2026
|
18.77 | 19.33 | 18.50 | 19.32 | 19.32 | 1,352,600 |
|
Oct 27, 2026
|
18.05 | 18.89 | 17.69 | 18.89 | 18.89 | 2,225,800 |
|
Oct 26, 2026
|
17.77 | 18.14 | 17.66 | 17.98 | 17.98 | 1,361,300 |
|
Oct 23, 2026
|
17.94 | 18.12 | 17.16 | 17.73 | 17.73 | 1,285,400 |
|
Oct 22, 2026
|
18.40 | 18.94 | 18.12 | 18.18 | 18.18 | 1,235,500 |
|
Oct 21, 2026
|
19.05 | 19.30 | 18.49 | 18.56 | 18.56 | 2,033,900 |
|
Oct 20, 2026
|
17.74 | 19.70 | 17.66 | 19.17 | 19.17 | 3,324,800 |
|
Oct 19, 2026
|
17.25 | 17.83 | 17.12 | 17.73 | 17.73 | 2,328,400 |
|
Oct 16, 2026
|
17.82 | 17.84 | 16.85 | 17.10 | 17.10 | 9,856,000 |
|
Oct 15, 2026
|
16.96 | 17.96 | 16.61 | 17.79 | 17.79 | 4,041,900 |
|
Oct 14, 2026
|
16.53 | 16.91 | 16.37 | 16.83 | 16.83 | 2,740,100 |
|
Oct 13, 2026
|
17.12 | 17.23 | 16.41 | 16.51 | 16.51 | 3,684,000 |
|
Oct 12, 2026
|
17.88 | 18.14 | 17.30 | 17.44 | 17.44 | 3,281,500 |
|
Oct 9, 2026
|
18.25 | 18.53 | 17.68 | 17.85 | 17.85 | 3,014,800 |
|
Oct 8, 2026
|
17.28 | 18.28 | 17.20 | 18.21 | 18.21 | 3,515,100 |
|
Oct 7, 2026
|
17.28 | 17.67 | 16.98 | 17.50 | 17.50 | 2,872,800 |
|
Oct 6, 2026
|
17.60 | 17.65 | 17.04 | 17.31 | 17.31 | 2,690,400 |
|
Oct 5, 2026
|
17.39 | 17.55 | 17.10 | 17.49 | 17.49 | 2,198,100 |
|
Oct 2, 2026
|
17.75 | 17.76 | 17.21 | 17.50 | 17.50 | 2,549,700 |
|
Oct 1, 2026
|
18.14 | 18.25 | 17.52 | 17.57 | 17.57 | 2,884,300 |
|
Sep 30, 2026
|
18.64 | 18.69 | 18.06 | 18.22 | 18.22 | 1,995,000 |
|
Sep 29, 2026
|
18.68 | 18.74 | 18.38 | 18.64 | 18.64 | 1,368,600 |
|
Sep 28, 2026
|
18.43 | 18.86 | 17.64 | 18.80 | 18.80 | 2,266,200 |
|
Sep 25, 2026
|
18.49 | 18.77 | 18.02 | 18.67 | 18.67 | 2,218,600 |
|
Sep 24, 2026
|
18.85 | 19.14 | 18.05 | 18.39 | 18.39 | 2,561,800 |
|
Sep 23, 2026
|
20.72 | 20.76 | 18.74 | 18.95 | 18.95 | 3,757,100 |
|
Sep 22, 2026
|
20.46 | 21.19 | 20.19 | 20.81 | 20.81 | 2,192,600 |
|
Sep 21, 2026
|
20.29 | 20.50 | 19.97 | 20.14 | 20.14 | 1,756,500 |
|
Sep 18, 2026
|
20.63 | 20.74 | 19.62 | 20.11 | 20.11 | 6,292,300 |
|
Sep 17, 2026
|
20.23 | 21.75 | 19.97 | 20.67 | 20.67 | 2,588,000 |
|
Sep 16, 2026
|
20.68 | 20.89 | 19.72 | 19.76 | 19.76 | 2,509,400 |
|
Sep 15, 2026
|
20.81 | 21.06 | 20.29 | 20.72 | 20.72 | 2,534,700 |
|
Sep 14, 2026
|
20.55 | 21.40 | 20.38 | 20.92 | 20.92 | 2,192,900 |
|
Sep 11, 2026
|
20.76 | 21.10 | 20.29 | 20.45 | 20.45 | 1,810,700 |
|
Sep 10, 2026
|
22.02 | 22.02 | 20.28 | 20.52 | 20.52 | 2,204,000 |
|
Sep 9, 2026
|
20.81 | 23.22 | 20.63 | 22.02 | 22.02 | 4,164,800 |
|
Sep 8, 2026
|
19.86 | 21.32 | 19.51 | 20.94 | 20.94 | 6,241,900 |
|
Sep 4, 2026
|
22.58 | 22.65 | 21.98 | 22.50 | 22.50 | 2,955,500 |
|
Sep 3, 2026
|
23.15 | 23.34 | 22.42 | 22.99 | 22.99 | 2,768,100 |
|
Sep 2, 2026
|
21.33 | 23.62 | 21.33 | 23.21 | 23.21 | 4,806,600 |
|
Sep 1, 2026
|
20.88 | 21.82 | 20.55 | 21.33 | 21.33 | 2,623,500 |
|
Aug 31, 2026
|
20.56 | 21.16 | 20.18 | 21.03 | 21.03 | 2,656,600 |
|
Aug 28, 2026
|
21.49 | 22.58 | 20.83 | 20.86 | 20.86 | 3,612,200 |
|
Aug 27, 2026
|
19.35 | 22.59 | 18.77 | 21.59 | 21.59 | 7,918,700 |
|
Aug 26, 2026
|
18.74 | 19.48 | 18.31 | 19.46 | 19.46 | 2,409,600 |
|
Aug 25, 2026
|
18.42 | 19.05 | 18.19 | 18.92 | 18.92 | 1,696,200 |
|
Aug 24, 2026
|
18.53 | 18.71 | 17.90 | 18.13 | 18.13 | 1,380,900 |
|
Aug 21, 2026
|
19.39 | 19.73 | 18.66 | 18.79 | 18.79 | 1,674,600 |
|
Aug 20, 2026
|
19.42 | 19.95 | 18.59 | 19.22 | 19.22 | 2,913,400 |
|
Aug 19, 2026
|
18.74 | 20.19 | 18.74 | 19.73 | 19.73 | 4,943,300 |
|
Aug 18, 2026
|
18.17 | 18.29 | 17.88 | 18.02 | 18.02 | 1,600,200 |
|
Aug 17, 2026
|
17.93 | 18.30 | 17.72 | 18.18 | 18.18 | 1,728,600 |
|
Aug 14, 2026
|
18.22 | 18.26 | 17.69 | 18.10 | 18.10 | 1,561,000 |
|
Aug 13, 2026
|
18.41 | 18.73 | 18.20 | 18.42 | 18.42 | 2,518,300 |
|
Aug 12, 2026
|
18.06 | 18.49 | 17.86 | 18.38 | 18.38 | 2,369,300 |
|
Aug 11, 2026
|
17.23 | 18.25 | 17.23 | 18.22 | 18.22 | 3,002,800 |
|
Aug 10, 2026
|
16.53 | 17.21 | 16.38 | 17.18 | 17.18 | 2,696,500 |
|
Aug 7, 2026
|
16.87 | 17.26 | 16.47 | 16.78 | 16.78 | 3,064,000 |
|
Aug 6, 2026
|
16.66 | 17.19 | 16.35 | 16.78 | 16.78 | 5,241,200 |
|
Aug 5, 2026
|
16.43 | 16.76 | 15.82 | 15.93 | 15.93 | 3,109,300 |
|
Aug 4, 2026
|
16.01 | 16.45 | 15.64 | 16.39 | 16.39 | 2,878,700 |
|
Aug 3, 2026
|
15.09 | 15.89 | 14.75 | 15.88 | 15.88 | 3,799,700 |
|
Jul 31, 2026
|
15.50 | 15.65 | 14.84 | 14.86 | 14.86 | 3,603,400 |
|
Jul 30, 2026
|
15.54 | 15.65 | 15.04 | 15.56 | 15.56 | 3,022,000 |
|
Jul 29, 2026
|
15.43 | 15.86 | 15.09 | 15.54 | 15.54 | 2,858,300 |
|
Jul 28, 2026
|
15.74 | 15.98 | 15.05 | 15.43 | 15.43 | 3,523,600 |
|
Jul 27, 2026
|
16.46 | 16.69 | 15.88 | 15.89 | 15.89 | 3,699,600 |
|
Jul 24, 2026
|
15.88 | 16.03 | 15.49 | 15.68 | 15.68 | 2,141,900 |
|
Jul 23, 2026
|
15.57 | 16.02 | 15.43 | 15.88 | 15.88 | 2,485,500 |
|
Jul 22, 2026
|
16.20 | 16.37 | 15.81 | 15.82 | 15.82 | 2,426,900 |
|
Jul 21, 2026
|
16.81 | 17.22 | 16.02 | 16.21 | 16.21 | 4,123,300 |
|
Jul 20, 2026
|
17.39 | 17.70 | 16.83 | 16.83 | 16.83 | 1,777,100 |
|
Jul 17, 2026
|
16.66 | 17.68 | 16.65 | 17.22 | 17.22 | 5,399,200 |
|
Jul 16, 2026
|
17.61 | 17.82 | 17.22 | 17.23 | 17.23 | 3,180,800 |
|
Jul 15, 2026
|
18.05 | 18.13 | 17.02 | 17.61 | 17.61 | 3,508,600 |
|
Jul 14, 2026
|
18.85 | 18.85 | 17.94 | 17.96 | 17.96 | 2,962,200 |
|
Jul 13, 2026
|
18.97 | 19.36 | 18.52 | 18.82 | 18.82 | 2,457,700 |
|
Jul 10, 2026
|
20.54 | 20.54 | 18.68 | 18.95 | 18.95 | 3,030,100 |
|
Jul 9, 2026
|
20.39 | 20.88 | 20.05 | 20.52 | 20.52 | 3,008,300 |
|
Jul 8, 2026
|
19.73 | 20.30 | 19.36 | 20.21 | 20.21 | 3,311,700 |
|
Jul 7, 2026
|
19.27 | 19.85 | 18.63 | 19.79 | 19.79 | 2,434,900 |
|
Jul 6, 2026
|
19.21 | 19.63 | 18.74 | 19.18 | 19.18 | 2,846,600 |
|
Jul 2, 2026
|
18.41 | 19.56 | 18.03 | 19.28 | 19.28 | 4,356,200 |
|
Jul 1, 2026
|
18.23 | 18.41 | 17.45 | 18.20 | 18.20 | 3,426,200 |
|
Jun 30, 2026
|
17.50 | 18.19 | 16.90 | 17.97 | 17.97 | 4,213,700 |
|
Jun 29, 2026
|
16.86 | 17.40 | 16.43 | 17.02 | 17.02 | 3,803,800 |
|
Jun 26, 2026
|
15.79 | 16.92 | 15.79 | 16.85 | 16.85 | 20,026,900 |
|
Jun 25, 2026
|
16.73 | 16.85 | 15.94 | 16.02 | 16.02 | 2,540,300 |
|
Jun 24, 2026
|
17.26 | 17.41 | 16.69 | 16.70 | 16.70 | 2,746,800 |
|
Jun 23, 2026
|
17.33 | 17.80 | 17.22 | 17.26 | 17.26 | 2,371,700 |
|
Jun 22, 2026
|
17.82 | 18.18 | 17.50 | 17.65 | 17.65 | 2,355,000 |
|
Jun 18, 2026
|
17.05 | 18.01 | 17.05 | 17.53 | 17.53 | 5,610,400 |
|
Jun 17, 2026
|
16.16 | 17.92 | 16.16 | 16.96 | 16.96 | 4,512,900 |
|
Jun 16, 2026
|
15.77 | 16.00 | 15.39 | 15.78 | 15.78 | 2,195,700 |
|
Jun 15, 2026
|
15.68 | 16.09 | 15.57 | 15.77 | 15.77 | 2,311,700 |
|
Jun 12, 2026
|
15.01 | 15.55 | 15.01 | 15.31 | 15.31 | 2,270,400 |
|
Jun 11, 2026
|
15.02 | 15.16 | 14.68 | 15.00 | 15.00 | 2,758,800 |
|
Jun 10, 2026
|
15.56 | 16.05 | 15.02 | 15.11 | 15.11 | 2,332,200 |
|
Jun 9, 2026
|
15.87 | 16.28 | 15.42 | 15.89 | 15.89 | 2,437,100 |
|
Jun 8, 2026
|
15.77 | 15.97 | 15.42 | 15.55 | 15.55 | 2,426,400 |
|
Jun 5, 2026
|
16.59 | 16.69 | 15.66 | 15.75 | 15.75 | 2,739,900 |
|
Jun 4, 2026
|
16.49 | 16.90 | 16.46 | 16.66 | 16.66 | 2,338,900 |
|
Jun 3, 2026
|
16.25 | 16.52 | 16.10 | 16.24 | 16.24 | 3,542,600 |
|
Jun 2, 2026
|
17.60 | 17.61 | 15.95 | 16.25 | 16.25 | 4,610,000 |
|
Jun 1, 2026
|
17.59 | 18.22 | 17.40 | 17.61 | 17.61 | 3,098,300 |
|
May 29, 2026
|
17.42 | 17.99 | 17.42 | 17.87 | 17.87 | 3,653,300 |
|
May 28, 2026
|
16.61 | 17.36 | 16.61 | 17.30 | 17.30 | 2,931,300 |
|
May 27, 2026
|
16.81 | 17.05 | 16.53 | 16.68 | 16.68 | 2,189,500 |
|
May 26, 2026
|
16.89 | 17.00 | 16.42 | 16.67 | 16.67 | 3,089,300 |
|
May 22, 2026
|
16.90 | 17.21 | 16.76 | 16.80 | 16.80 | 1,956,500 |
|
May 21, 2026
|
16.73 | 17.24 | 16.66 | 16.96 | 16.96 | 2,021,600 |
|
May 20, 2026
|
16.79 | 17.26 | 16.58 | 17.12 | 17.12 | 2,296,600 |
|
May 19, 2026
|
17.01 | 17.10 | 16.59 | 16.64 | 16.64 | 2,292,400 |
|
May 18, 2026
|
17.76 | 17.96 | 16.85 | 17.01 | 17.01 | 3,902,900 |
|
May 15, 2026
|
18.43 | 18.68 | 17.52 | 17.55 | 17.55 | 4,571,100 |
|
May 14, 2026
|
19.32 | 19.42 | 18.65 | 18.68 | 18.68 | 3,284,800 |
|
May 13, 2026
|
19.01 | 19.33 | 18.65 | 18.84 | 18.84 | 3,415,200 |
|
May 12, 2026
|
19.40 | 19.49 | 18.84 | 19.13 | 19.13 | 2,830,200 |
|
May 11, 2026
|
19.99 | 20.99 | 19.27 | 19.40 | 19.40 | 3,072,500 |
|
May 8, 2026
|
20.75 | 20.84 | 19.87 | 19.96 | 19.96 | 4,078,400 |
|
May 7, 2026
|
22.26 | 22.68 | 20.13 | 20.80 | 20.80 | 5,144,900 |
|
May 6, 2026
|
22.12 | 23.49 | 21.64 | 23.03 | 23.03 | 4,785,000 |
|
May 5, 2026
|
22.37 | 22.66 | 21.04 | 21.79 | 21.79 | 2,191,300 |
|
May 4, 2026
|
21.18 | 22.16 | 21.18 | 22.04 | 22.04 | 2,594,400 |
|
May 1, 2026
|
20.93 | 21.66 | 20.92 | 21.49 | 21.49 | 2,428,500 |
|
Apr 30, 2026
|
20.97 | 21.19 | 20.56 | 20.88 | 20.88 | 1,748,200 |
|
Apr 29, 2026
|
20.89 | 20.89 | 20.30 | 20.67 | 20.67 | 1,450,300 |
|
Apr 28, 2026
|
21.00 | 21.35 | 20.80 | 21.07 | 21.07 | 2,247,900 |
|
Apr 27, 2026
|
20.22 | 21.11 | 20.22 | 20.98 | 20.98 | 3,139,100 |
|
Apr 24, 2026
|
20.65 | 20.68 | 19.93 | 20.30 | 20.30 | 2,076,700 |
|
Apr 23, 2026
|
20.40 | 20.54 | 18.38 | 20.42 | 20.42 | 4,956,100 |
|
Apr 22, 2026
|
21.06 | 21.10 | 20.39 | 20.64 | 20.64 | 2,565,100 |
|
Apr 21, 2026
|
21.50 | 21.56 | 20.52 | 20.68 | 20.68 | 3,092,400 |
|
Apr 20, 2026
|
21.38 | 21.49 | 20.81 | 21.42 | 21.42 | 2,807,400 |
|
Apr 17, 2026
|
21.23 | 21.75 | 21.02 | 21.55 | 21.55 | 2,512,100 |
|
Apr 16, 2026
|
21.75 | 22.02 | 20.76 | 21.17 | 21.17 | 2,572,200 |
|
Apr 15, 2026
|
22.43 | 22.49 | 21.56 | 21.73 | 21.73 | 2,135,700 |
|
Apr 14, 2026
|
21.96 | 22.44 | 21.76 | 22.15 | 22.15 | 2,294,700 |
|
Apr 13, 2026
|
21.19 | 21.84 | 20.83 | 21.79 | 21.79 | 1,926,600 |
|
Apr 10, 2026
|
22.24 | 22.25 | 21.14 | 21.18 | 21.18 | 1,993,600 |
|
Apr 9, 2026
|
21.90 | 22.66 | 21.80 | 22.23 | 22.23 | 1,884,600 |
|
Apr 8, 2026
|
23.66 | 23.70 | 21.81 | 21.90 | 21.90 | 2,717,600 |
|
Apr 7, 2026
|
22.65 | 23.22 | 22.02 | 23.08 | 23.08 | 1,883,800 |
|
Apr 6, 2026
|
23.42 | 23.84 | 22.71 | 22.80 | 22.80 | 2,258,000 |
|
Apr 2, 2026
|
21.93 | 23.29 | 21.62 | 23.23 | 23.23 | 3,157,600 |
|
Apr 1, 2026
|
21.92 | 22.66 | 21.65 | 22.13 | 22.13 | 2,074,300 |
|
Mar 31, 2026
|
20.72 | 22.11 | 20.72 | 21.76 | 21.76 | 2,298,700 |
|
Mar 30, 2026
|
19.93 | 20.62 | 19.81 | 20.48 | 20.48 | 2,923,900 |
|
Mar 27, 2026
|
21.67 | 21.67 | 19.72 | 19.97 | 19.97 | 4,609,400 |
|
Mar 26, 2026
|
23.15 | 23.20 | 21.36 | 21.68 | 21.68 | 7,565,200 |
|
Mar 25, 2026
|
19.76 | 23.85 | 19.67 | 23.77 | 23.77 | 17,077,300 |
|
Mar 24, 2026
|
17.49 | 17.85 | 17.25 | 17.61 | 17.61 | 2,201,700 |
|
Mar 23, 2026
|
16.93 | 17.80 | 16.67 | 17.71 | 17.71 | 2,942,700 |
|
Mar 20, 2026
|
16.68 | 17.33 | 16.53 | 16.69 | 16.69 | 2,864,100 |
|
Mar 19, 2026
|
16.94 | 17.18 | 16.45 | 16.65 | 16.65 | 2,812,500 |
|
Mar 18, 2026
|
16.58 | 17.25 | 16.50 | 17.16 | 17.16 | 1,756,300 |
|
Mar 17, 2026
|
16.65 | 17.33 | 16.65 | 16.84 | 16.84 | 1,425,600 |
|
Mar 16, 2026
|
16.50 | 16.90 | 16.27 | 16.66 | 16.66 | 1,903,900 |
|
Mar 13, 2026
|
17.47 | 17.59 | 16.39 | 16.40 | 16.40 | 2,291,700 |
|
Mar 12, 2026
|
17.45 | 17.45 | 16.74 | 17.04 | 17.04 | 2,116,300 |
|
Mar 11, 2026
|
17.54 | 17.58 | 16.60 | 17.58 | 17.58 | 2,446,600 |
|
Mar 10, 2026
|
17.63 | 18.20 | 17.42 | 17.66 | 17.66 | 2,732,300 |
|
Mar 9, 2026
|
16.82 | 17.71 | 16.57 | 17.64 | 17.64 | 3,725,900 |
|
Mar 6, 2026
|
15.86 | 16.88 | 15.53 | 16.71 | 16.71 | 3,069,300 |
|
Mar 5, 2026
|
16.06 | 16.61 | 15.99 | 16.23 | 16.23 | 2,486,500 |
|
Mar 4, 2026
|
16.08 | 16.43 | 15.70 | 16.09 | 16.09 | 2,073,000 |
|
Mar 3, 2026
|
15.96 | 16.30 | 15.75 | 15.87 | 15.87 | 2,015,500 |
|
Mar 2, 2026
|
16.28 | 16.68 | 15.84 | 16.32 | 16.32 | 2,510,200 |
|
Feb 27, 2026
|
17.17 | 17.26 | 16.46 | 16.76 | 16.76 | 2,620,500 |
|
Feb 26, 2026
|
17.80 | 17.89 | 16.41 | 17.45 | 17.45 | 6,180,000 |
|
Feb 25, 2026
|
18.86 | 19.25 | 18.73 | 18.97 | 18.97 | 2,241,900 |
|
Feb 24, 2026
|
18.44 | 19.13 | 18.36 | 18.84 | 18.84 | 2,560,700 |
|
Feb 23, 2026
|
18.72 | 19.01 | 18.02 | 18.12 | 18.12 | 1,252,900 |
|
Feb 20, 2026
|
18.39 | 18.94 | 18.15 | 18.88 | 18.88 | 1,494,000 |
|
Feb 19, 2026
|
18.36 | 18.68 | 18.02 | 18.59 | 18.59 | 1,420,600 |
|
Feb 18, 2026
|
17.94 | 18.53 | 17.70 | 18.38 | 18.38 | 2,014,800 |
|
Feb 17, 2026
|
17.73 | 18.00 | 17.45 | 17.88 | 17.88 | 1,427,800 |
|
Feb 13, 2026
|
17.56 | 18.19 | 17.50 | 17.79 | 17.79 | 1,554,600 |
|
Feb 12, 2026
|
17.96 | 18.09 | 17.24 | 17.40 | 17.40 | 1,578,100 |
|
Feb 11, 2026
|
18.29 | 18.46 | 17.45 | 17.96 | 17.96 | 1,851,000 |
|
Feb 10, 2026
|
18.36 | 18.69 | 18.10 | 18.33 | 18.33 | 1,750,200 |
|
Feb 9, 2026
|
18.36 | 18.62 | 17.90 | 18.31 | 18.31 | 1,861,100 |
|
Feb 6, 2026
|
17.59 | 18.64 | 17.51 | 18.50 | 18.50 | 3,173,600 |
|
Feb 5, 2026
|
19.58 | 19.75 | 16.90 | 17.03 | 17.03 | 6,011,300 |
|
Feb 4, 2026
|
20.30 | 20.71 | 19.70 | 19.73 | 19.73 | 2,398,200 |
|
Feb 3, 2026
|
20.76 | 21.36 | 19.92 | 20.28 | 20.28 | 1,880,400 |
|
Feb 2, 2026
|
20.01 | 20.98 | 19.62 | 20.72 | 20.72 | 1,869,900 |
|
Jan 30, 2026
|
21.05 | 21.31 | 20.22 | 20.34 | 20.34 | 3,122,000 |
|
Jan 29, 2026
|
21.32 | 21.85 | 20.85 | 21.24 | 21.24 | 2,125,100 |
|
Jan 28, 2026
|
22.14 | 22.14 | 21.26 | 21.31 | 21.31 | 2,310,300 |
|
Jan 27, 2026
|
22.30 | 23.22 | 22.06 | 22.17 | 22.17 | 2,570,900 |
|
Jan 26, 2026
|
21.96 | 24.68 | 21.26 | 22.80 | 22.80 | 6,991,000 |
|
Jan 23, 2026
|
21.89 | 22.60 | 21.03 | 21.13 | 21.13 | 4,973,400 |
|
Jan 22, 2026
|
21.37 | 21.81 | 21.06 | 21.79 | 21.79 | 2,033,100 |
|
Jan 21, 2026
|
20.97 | 21.88 | 20.90 | 21.37 | 21.37 | 2,281,400 |
|
Jan 20, 2026
|
20.53 | 21.22 | 20.10 | 21.04 | 21.04 | 1,740,300 |
|
Jan 16, 2026
|
21.25 | 21.51 | 20.81 | 21.13 | 21.13 | 2,269,500 |
|
Jan 15, 2026
|
22.68 | 22.70 | 21.01 | 21.31 | 21.31 | 3,145,100 |
|
Jan 14, 2026
|
21.56 | 23.00 | 20.94 | 22.80 | 22.80 | 3,134,800 |
|
Jan 13, 2026
|
21.25 | 21.96 | 21.14 | 21.46 | 21.46 | 3,162,100 |
|
Jan 12, 2026
|
23.93 | 24.05 | 20.21 | 21.14 | 21.14 | 6,592,600 |
|
Jan 9, 2026
|
23.67 | 23.89 | 23.05 | 23.83 | 23.83 | 2,040,000 |
|
Jan 8, 2026
|
23.23 | 24.12 | 22.90 | 23.15 | 23.15 | 3,063,600 |
|
Jan 7, 2026
|
22.50 | 24.10 | 22.17 | 23.46 | 23.46 | 3,293,600 |
|
Jan 6, 2026
|
21.14 | 22.55 | 21.14 | 22.35 | 22.35 | 3,789,000 |
|
Jan 5, 2026
|
21.40 | 21.97 | 20.86 | 21.07 | 21.07 | 2,978,500 |
|
Jan 2, 2026
|
21.92 | 22.00 | 21.20 | 21.31 | 21.31 | 1,896,100 |
|
Dec 31, 2025
|
21.45 | 21.77 | 21.33 | 21.52 | 21.52 | 1,845,200 |
|
Dec 30, 2025
|
21.79 | 21.91 | 21.40 | 21.49 | 21.49 | 2,088,100 |
|
Dec 29, 2025
|
21.81 | 21.96 | 21.36 | 21.82 | 21.82 | 2,669,600 |
|
Dec 26, 2025
|
22.36 | 22.41 | 21.86 | 22.12 | 22.12 | 1,392,500 |
|
Dec 24, 2025
|
21.96 | 22.46 | 21.82 | 22.32 | 22.32 | 1,254,200 |
|
Dec 23, 2025
|
21.19 | 22.52 | 21.10 | 22.00 | 22.00 | 2,784,500 |
|
Dec 22, 2025
|
20.87 | 21.53 | 20.86 | 21.23 | 21.23 | 2,314,700 |
|
Dec 19, 2025
|
20.33 | 21.48 | 20.33 | 21.04 | 21.04 | 6,507,600 |
|
Dec 18, 2025
|
21.15 | 21.64 | 20.14 | 20.34 | 20.34 | 2,381,500 |
|
Dec 17, 2025
|
22.29 | 22.42 | 21.06 | 21.14 | 21.14 | 2,540,400 |
|
Dec 16, 2025
|
21.49 | 22.97 | 21.35 | 22.31 | 22.31 | 3,644,500 |
|
Dec 15, 2025
|
21.88 | 22.34 | 20.93 | 21.55 | 21.55 | 3,230,900 |
|
Dec 12, 2025
|
21.72 | 21.74 | 21.18 | 21.53 | 21.53 | 2,008,800 |
|
Dec 11, 2025
|
21.08 | 21.96 | 20.76 | 21.75 | 21.75 | 4,775,500 |
|
Dec 10, 2025
|
22.11 | 22.67 | 21.84 | 22.20 | 22.20 | 3,103,500 |
|
Dec 9, 2025
|
22.46 | 22.85 | 21.85 | 22.17 | 22.17 | 2,223,200 |
|
Dec 8, 2025
|
22.53 | 22.67 | 21.44 | 21.86 | 21.86 | 3,809,600 |
|
Dec 5, 2025
|
22.89 | 22.93 | 21.95 | 22.26 | 22.26 | 2,659,300 |
|
Dec 4, 2025
|
21.55 | 23.00 | 21.47 | 22.82 | 22.82 | 3,396,000 |
|
Dec 3, 2025
|
19.75 | 21.93 | 19.43 | 21.84 | 21.84 | 3,472,700 |
|
Dec 2, 2025
|
19.82 | 20.53 | 19.37 | 20.47 | 20.47 | 4,003,900 |
|
Dec 1, 2025
|
20.85 | 21.00 | 19.67 | 19.72 | 19.72 | 2,857,500 |
|
Nov 28, 2025
|
21.12 | 21.38 | 20.72 | 21.34 | 21.34 | 1,633,000 |
|
Nov 26, 2025
|
19.40 | 21.21 | 19.35 | 20.95 | 20.95 | 3,246,900 |
|
Nov 25, 2025
|
18.91 | 19.45 | 18.73 | 19.35 | 19.35 | 3,000,100 |
|
Nov 24, 2025
|
17.76 | 19.14 | 17.62 | 18.91 | 18.91 | 4,427,300 |
|
Nov 21, 2025
|
16.40 | 17.72 | 16.33 | 17.69 | 17.69 | 3,939,900 |
|
Nov 20, 2025
|
16.69 | 17.60 | 16.31 | 16.48 | 16.48 | 4,640,000 |
|
Nov 19, 2025
|
17.41 | 17.43 | 15.94 | 16.39 | 16.39 | 4,398,200 |
|
Nov 18, 2025
|
17.38 | 17.73 | 16.94 | 17.44 | 17.44 | 3,717,900 |
|
Nov 17, 2025
|
18.61 | 18.70 | 17.38 | 17.54 | 17.54 | 4,451,400 |
|
Nov 14, 2025
|
17.51 | 20.15 | 17.51 | 18.81 | 18.81 | 8,044,600 |
|
Nov 13, 2025
|
17.70 | 18.35 | 17.50 | 17.82 | 17.82 | 3,473,800 |
|
Nov 12, 2025
|
18.05 | 18.63 | 17.60 | 18.00 | 18.00 | 4,050,200 |
|
Nov 11, 2025
|
17.27 | 18.30 | 16.90 | 17.98 | 17.98 | 4,388,900 |
|
Nov 10, 2025
|
18.13 | 18.13 | 17.26 | 17.27 | 17.27 | 3,452,800 |
