NasdaqGS - Nasdaq Real Time Price
USD
Twist Bioscience Corporation (TWST)
174.08
+0.63
(+0.36%)
As of 10:41:53 AM EDT. Market Open.
Trade TWST 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 29, 2026
|
170.21 | 177.69 | 169.07 | 174.07 | 174.07 | 471,204 |
|
Oct 28, 2026
|
160.44 | 178.53 | 159.00 | 173.45 | 173.45 | 3,485,300 |
|
Oct 27, 2026
|
145.74 | 162.61 | 143.70 | 159.85 | 159.85 | 1,755,800 |
|
Oct 26, 2026
|
139.45 | 147.62 | 136.19 | 145.25 | 145.25 | 1,379,500 |
|
Oct 23, 2026
|
132.95 | 140.74 | 131.23 | 139.92 | 139.92 | 1,857,400 |
|
Oct 22, 2026
|
143.50 | 150.14 | 131.85 | 135.47 | 135.47 | 2,689,700 |
|
Oct 21, 2026
|
139.34 | 153.80 | 138.25 | 149.13 | 149.13 | 2,634,400 |
|
Oct 20, 2026
|
139.77 | 148.83 | 134.94 | 142.70 | 142.70 | 2,019,000 |
|
Oct 19, 2026
|
136.99 | 141.80 | 133.72 | 139.77 | 139.77 | 1,592,400 |
|
Oct 16, 2026
|
143.88 | 145.05 | 130.98 | 132.75 | 132.75 | 2,826,600 |
|
Oct 15, 2026
|
138.09 | 148.32 | 130.68 | 144.49 | 144.49 | 3,542,600 |
|
Oct 14, 2026
|
146.69 | 156.00 | 144.79 | 148.16 | 148.16 | 2,114,700 |
|
Oct 13, 2026
|
149.00 | 154.23 | 146.00 | 151.33 | 151.33 | 1,529,100 |
|
Oct 12, 2026
|
159.78 | 161.80 | 147.55 | 151.86 | 151.86 | 2,650,200 |
|
Oct 9, 2026
|
152.69 | 168.93 | 152.14 | 159.78 | 159.78 | 3,540,000 |
|
Oct 8, 2026
|
148.00 | 152.59 | 144.60 | 152.05 | 152.05 | 4,371,500 |
|
Oct 7, 2026
|
158.26 | 167.44 | 152.50 | 155.65 | 155.65 | 5,897,500 |
|
Oct 6, 2026
|
209.55 | 219.71 | 164.49 | 166.97 | 166.97 | 8,557,500 |
|
Oct 5, 2026
|
193.46 | 207.90 | 189.25 | 205.00 | 205.00 | 3,205,000 |
|
Oct 2, 2026
|
188.76 | 198.10 | 183.39 | 188.67 | 188.67 | 2,081,400 |
|
Oct 1, 2026
|
193.10 | 200.31 | 187.60 | 188.05 | 188.05 | 3,115,500 |
|
Sep 30, 2026
|
188.75 | 197.19 | 187.05 | 193.24 | 193.24 | 3,251,000 |
|
Sep 29, 2026
|
179.90 | 190.76 | 179.73 | 186.13 | 186.13 | 3,680,200 |
|
Sep 28, 2026
|
181.82 | 187.87 | 175.02 | 179.60 | 179.60 | 2,196,800 |
|
Sep 25, 2026
|
184.03 | 186.20 | 177.39 | 182.83 | 182.83 | 2,706,200 |
|
Sep 24, 2026
|
157.72 | 185.22 | 156.83 | 184.03 | 184.03 | 3,529,400 |
|
Sep 23, 2026
|
164.35 | 166.35 | 157.41 | 158.50 | 158.50 | 2,133,700 |
|
Sep 22, 2026
|
165.83 | 170.66 | 162.86 | 164.60 | 164.60 | 2,313,700 |
|
Sep 21, 2026
|
168.40 | 170.23 | 160.62 | 165.83 | 165.83 | 2,239,300 |
|
Sep 18, 2026
|
158.04 | 167.05 | 156.16 | 166.99 | 166.99 | 3,071,500 |
|
Sep 17, 2026
|
151.43 | 163.70 | 150.00 | 155.56 | 155.56 | 3,369,400 |
|
Sep 16, 2026
|
142.28 | 148.50 | 137.08 | 143.07 | 143.07 | 2,406,600 |
|
Sep 15, 2026
|
134.04 | 138.93 | 131.54 | 138.10 | 138.10 | 1,287,900 |
|
Sep 14, 2026
|
126.04 | 136.86 | 121.92 | 134.75 | 134.75 | 1,806,100 |
|
Sep 11, 2026
|
127.92 | 130.00 | 125.88 | 127.22 | 127.22 | 1,108,600 |
|
Sep 10, 2026
|
121.66 | 129.28 | 120.19 | 126.85 | 126.85 | 1,285,000 |
|
Sep 9, 2026
|
126.51 | 130.99 | 122.52 | 125.52 | 125.52 | 1,835,000 |
|
Sep 8, 2026
|
121.38 | 131.60 | 120.71 | 128.06 | 128.06 | 1,805,500 |
|
Sep 4, 2026
|
125.19 | 128.13 | 123.75 | 124.72 | 124.72 | 900,800 |
|
Sep 3, 2026
|
132.85 | 133.95 | 127.42 | 128.71 | 128.71 | 1,065,600 |
|
Sep 2, 2026
|
131.43 | 140.80 | 126.42 | 131.00 | 131.00 | 1,900,100 |
|
Sep 1, 2026
|
134.94 | 138.15 | 131.00 | 132.06 | 132.06 | 1,275,200 |
|
Aug 31, 2026
|
139.99 | 140.60 | 135.00 | 139.00 | 139.00 | 1,892,100 |
|
Aug 28, 2026
|
150.05 | 153.11 | 140.99 | 141.38 | 141.38 | 1,377,800 |
|
Aug 27, 2026
|
149.23 | 155.44 | 148.44 | 153.10 | 153.10 | 1,252,200 |
|
Aug 26, 2026
|
148.00 | 154.00 | 147.00 | 150.06 | 150.06 | 1,210,500 |
|
Aug 25, 2026
|
145.73 | 154.96 | 141.41 | 151.42 | 151.42 | 2,078,200 |
|
Aug 24, 2026
|
145.37 | 145.41 | 137.37 | 140.80 | 140.80 | 1,804,800 |
|
Aug 21, 2026
|
138.43 | 145.93 | 135.05 | 145.59 | 145.59 | 1,794,400 |
|
Aug 20, 2026
|
136.84 | 145.51 | 135.17 | 136.33 | 136.33 | 2,398,600 |
|
Aug 19, 2026
|
128.00 | 142.84 | 127.75 | 142.39 | 142.39 | 3,548,900 |
|
Aug 18, 2026
|
121.61 | 123.30 | 115.28 | 116.10 | 116.10 | 1,299,400 |
|
Aug 17, 2026
|
116.91 | 124.98 | 116.91 | 124.41 | 124.41 | 977,200 |
|
Aug 14, 2026
|
124.09 | 124.71 | 118.44 | 118.57 | 118.57 | 1,140,700 |
|
Aug 13, 2026
|
126.22 | 126.40 | 122.14 | 125.29 | 125.29 | 912,200 |
|
Aug 12, 2026
|
123.96 | 125.38 | 120.50 | 125.21 | 125.21 | 1,606,000 |
|
Aug 11, 2026
|
125.63 | 125.63 | 120.65 | 123.12 | 123.12 | 1,055,800 |
|
Aug 10, 2026
|
113.56 | 125.66 | 113.18 | 124.88 | 124.88 | 2,641,700 |
|
Aug 7, 2026
|
110.89 | 118.32 | 109.26 | 115.67 | 115.67 | 1,561,500 |
|
Aug 6, 2026
|
113.76 | 113.76 | 108.62 | 109.08 | 109.08 | 1,834,700 |
|
Aug 5, 2026
|
104.50 | 115.56 | 104.49 | 115.01 | 115.01 | 3,295,400 |
|
Aug 4, 2026
|
106.58 | 106.58 | 98.89 | 99.45 | 99.45 | 1,245,700 |
|
Aug 3, 2026
|
81.60 | 102.34 | 80.59 | 101.06 | 101.06 | 2,937,500 |
|
Jul 31, 2026
|
93.07 | 93.57 | 88.30 | 91.55 | 91.55 | 1,494,200 |
|
Jul 30, 2026
|
87.75 | 91.92 | 86.50 | 91.33 | 91.33 | 1,656,700 |
|
Jul 29, 2026
|
87.41 | 89.19 | 82.80 | 85.47 | 85.47 | 1,459,900 |
|
Jul 28, 2026
|
85.45 | 88.65 | 82.92 | 88.55 | 88.55 | 1,409,400 |
|
Jul 27, 2026
|
93.50 | 95.31 | 85.00 | 86.54 | 86.54 | 1,347,500 |
|
Jul 24, 2026
|
93.69 | 94.50 | 88.86 | 90.27 | 90.27 | 1,045,400 |
|
Jul 23, 2026
|
93.01 | 97.45 | 92.37 | 92.44 | 92.44 | 1,211,400 |
|
Jul 22, 2026
|
95.71 | 96.15 | 92.70 | 94.21 | 94.21 | 1,089,700 |
|
Jul 21, 2026
|
87.83 | 96.13 | 85.20 | 95.86 | 95.86 | 914,100 |
|
Jul 20, 2026
|
96.16 | 96.76 | 87.32 | 87.45 | 87.45 | 931,100 |
|
Jul 17, 2026
|
87.60 | 93.95 | 85.02 | 93.85 | 93.85 | 1,161,900 |
|
Jul 16, 2026
|
92.47 | 93.78 | 88.64 | 91.23 | 91.23 | 1,723,500 |
|
Jul 15, 2026
|
92.55 | 94.20 | 90.21 | 92.61 | 92.61 | 1,195,300 |
|
Jul 14, 2026
|
94.53 | 94.69 | 91.43 | 92.53 | 92.53 | 1,299,600 |
|
Jul 13, 2026
|
90.49 | 92.79 | 89.13 | 90.35 | 90.35 | 872,700 |
|
Jul 10, 2026
|
93.74 | 94.68 | 88.04 | 90.64 | 90.64 | 1,353,100 |
|
Jul 9, 2026
|
91.00 | 96.41 | 90.84 | 93.67 | 93.67 | 1,263,200 |
|
Jul 8, 2026
|
90.08 | 91.98 | 87.57 | 89.38 | 89.38 | 1,722,800 |
|
Jul 7, 2026
|
99.78 | 101.31 | 89.10 | 91.03 | 91.03 | 2,603,800 |
|
Jul 6, 2026
|
96.80 | 104.40 | 95.00 | 99.93 | 99.93 | 1,446,400 |
|
Jul 2, 2026
|
103.85 | 105.47 | 97.52 | 99.24 | 99.24 | 1,523,900 |
|
Jul 1, 2026
|
101.16 | 104.65 | 99.91 | 102.25 | 102.25 | 1,501,600 |
|
Jun 30, 2026
|
98.03 | 103.22 | 97.12 | 102.88 | 102.88 | 1,988,900 |
|
Jun 29, 2026
|
100.00 | 101.08 | 96.32 | 98.36 | 98.36 | 1,658,600 |
|
Jun 26, 2026
|
95.40 | 104.23 | 94.79 | 99.84 | 99.84 | 4,275,500 |
|
Jun 25, 2026
|
93.14 | 98.40 | 91.88 | 96.65 | 96.65 | 2,784,600 |
|
Jun 24, 2026
|
86.16 | 93.80 | 85.50 | 91.35 | 91.35 | 2,603,000 |
|
Jun 23, 2026
|
82.29 | 87.54 | 81.55 | 85.00 | 85.00 | 1,768,400 |
|
Jun 22, 2026
|
88.30 | 89.71 | 84.05 | 85.17 | 85.17 | 2,354,400 |
|
Jun 18, 2026
|
85.67 | 87.77 | 84.13 | 87.56 | 87.56 | 3,938,500 |
|
Jun 17, 2026
|
84.95 | 88.46 | 81.62 | 82.87 | 82.87 | 1,823,600 |
|
Jun 16, 2026
|
81.02 | 86.94 | 80.63 | 84.95 | 84.95 | 2,482,200 |
|
Jun 15, 2026
|
79.35 | 82.99 | 77.29 | 80.79 | 80.79 | 2,642,800 |
|
Jun 12, 2026
|
75.02 | 78.28 | 75.01 | 76.17 | 76.17 | 2,612,100 |
|
Jun 11, 2026
|
69.20 | 74.28 | 68.45 | 74.05 | 74.05 | 2,742,800 |
|
Jun 10, 2026
|
69.40 | 71.77 | 67.24 | 67.77 | 67.77 | 1,145,200 |
|
Jun 9, 2026
|
71.46 | 73.44 | 66.43 | 70.06 | 70.06 | 1,797,000 |
|
Jun 8, 2026
|
70.71 | 70.82 | 68.07 | 70.04 | 70.04 | 1,395,100 |
|
Jun 5, 2026
|
72.34 | 73.70 | 68.29 | 69.22 | 69.22 | 2,474,200 |
|
Jun 4, 2026
|
73.02 | 80.50 | 72.08 | 73.93 | 73.93 | 2,041,500 |
|
Jun 3, 2026
|
69.81 | 72.99 | 68.83 | 72.33 | 72.33 | 1,431,500 |
|
Jun 2, 2026
|
66.94 | 70.29 | 66.94 | 70.15 | 70.15 | 1,087,700 |
|
Jun 1, 2026
|
66.87 | 68.14 | 63.99 | 67.86 | 67.86 | 1,294,900 |
|
May 29, 2026
|
69.09 | 71.04 | 66.64 | 66.87 | 66.87 | 2,132,700 |
|
May 28, 2026
|
64.10 | 69.20 | 63.00 | 69.03 | 69.03 | 2,263,700 |
|
May 27, 2026
|
65.68 | 66.94 | 63.74 | 64.17 | 64.17 | 1,305,800 |
|
May 26, 2026
|
61.04 | 65.60 | 60.60 | 64.87 | 64.87 | 1,600,000 |
|
May 22, 2026
|
58.53 | 61.95 | 56.38 | 60.57 | 60.57 | 1,617,900 |
|
May 21, 2026
|
52.61 | 59.32 | 51.80 | 58.84 | 58.84 | 2,027,300 |
|
May 20, 2026
|
50.29 | 55.13 | 48.85 | 53.66 | 53.66 | 2,111,700 |
|
May 19, 2026
|
49.29 | 50.26 | 48.03 | 49.50 | 49.50 | 870,400 |
|
May 18, 2026
|
50.47 | 52.34 | 48.80 | 49.79 | 49.79 | 1,144,500 |
|
May 15, 2026
|
51.31 | 52.65 | 48.00 | 49.17 | 49.17 | 2,577,700 |
|
May 14, 2026
|
54.87 | 56.14 | 52.88 | 52.95 | 52.95 | 915,200 |
|
May 13, 2026
|
55.30 | 56.08 | 52.75 | 54.39 | 54.39 | 985,000 |
|
May 12, 2026
|
56.12 | 57.63 | 54.00 | 55.95 | 55.95 | 1,143,500 |
|
May 11, 2026
|
57.08 | 57.65 | 55.60 | 56.21 | 56.21 | 1,146,300 |
|
May 8, 2026
|
58.69 | 59.00 | 56.00 | 56.85 | 56.85 | 1,090,500 |
|
May 7, 2026
|
59.25 | 59.60 | 57.68 | 58.54 | 58.54 | 1,550,700 |
|
May 6, 2026
|
57.06 | 60.58 | 57.00 | 59.53 | 59.53 | 1,446,500 |
|
May 5, 2026
|
58.32 | 60.44 | 55.67 | 56.70 | 56.70 | 1,637,600 |
|
May 4, 2026
|
59.20 | 59.99 | 56.01 | 56.19 | 56.19 | 2,575,800 |
|
May 1, 2026
|
58.80 | 60.95 | 57.72 | 60.40 | 60.40 | 2,719,000 |
|
Apr 30, 2026
|
57.50 | 60.60 | 56.74 | 58.45 | 58.45 | 1,552,600 |
|
Apr 29, 2026
|
58.58 | 58.92 | 56.12 | 56.70 | 56.70 | 1,029,300 |
|
Apr 28, 2026
|
60.23 | 60.84 | 58.56 | 59.15 | 59.15 | 815,100 |
|
Apr 27, 2026
|
61.83 | 62.50 | 59.66 | 61.00 | 61.00 | 1,080,400 |
|
Apr 24, 2026
|
59.62 | 61.77 | 58.52 | 60.94 | 60.94 | 945,000 |
|
Apr 23, 2026
|
62.66 | 62.99 | 56.86 | 58.85 | 58.85 | 1,740,200 |
|
Apr 22, 2026
|
63.90 | 66.06 | 62.92 | 63.20 | 63.20 | 2,022,900 |
|
Apr 21, 2026
|
63.14 | 65.10 | 62.12 | 62.61 | 62.61 | 1,658,200 |
|
Apr 20, 2026
|
59.72 | 62.09 | 58.99 | 61.88 | 61.88 | 1,033,400 |
|
Apr 17, 2026
|
58.33 | 61.61 | 57.88 | 59.81 | 59.81 | 1,520,500 |
|
Apr 16, 2026
|
57.75 | 58.26 | 55.50 | 56.23 | 56.23 | 1,426,500 |
|
Apr 15, 2026
|
57.41 | 59.90 | 56.05 | 57.62 | 57.62 | 1,158,300 |
|
Apr 14, 2026
|
51.00 | 59.00 | 50.99 | 57.41 | 57.41 | 2,957,200 |
|
Apr 13, 2026
|
47.81 | 50.69 | 47.57 | 50.38 | 50.38 | 981,700 |
|
Apr 10, 2026
|
48.81 | 49.08 | 47.11 | 47.91 | 47.91 | 726,800 |
|
Apr 9, 2026
|
50.92 | 50.92 | 48.79 | 48.84 | 48.84 | 736,500 |
|
Apr 8, 2026
|
53.04 | 54.19 | 50.85 | 51.17 | 51.17 | 1,063,800 |
|
Apr 7, 2026
|
50.18 | 50.80 | 49.02 | 50.12 | 50.12 | 1,178,700 |
|
Apr 6, 2026
|
50.21 | 51.95 | 50.06 | 51.18 | 51.18 | 672,500 |
|
Apr 2, 2026
|
46.99 | 51.00 | 46.56 | 50.21 | 50.21 | 970,700 |
|
Apr 1, 2026
|
48.89 | 51.28 | 48.22 | 49.54 | 49.54 | 1,263,100 |
|
Mar 31, 2026
|
44.50 | 47.64 | 43.98 | 47.52 | 47.52 | 1,442,900 |
|
Mar 30, 2026
|
45.33 | 45.33 | 42.68 | 43.26 | 43.26 | 1,091,900 |
|
Mar 27, 2026
|
46.59 | 46.71 | 43.87 | 44.53 | 44.53 | 1,076,200 |
|
Mar 26, 2026
|
47.59 | 49.22 | 46.39 | 46.75 | 46.75 | 999,300 |
|
Mar 25, 2026
|
48.82 | 50.82 | 48.48 | 48.64 | 48.64 | 1,943,300 |
|
Mar 24, 2026
|
43.67 | 47.55 | 43.01 | 47.49 | 47.49 | 1,451,500 |
|
Mar 23, 2026
|
44.18 | 45.57 | 43.35 | 44.50 | 44.50 | 1,767,200 |
|
Mar 20, 2026
|
44.60 | 44.68 | 41.52 | 42.07 | 42.07 | 1,339,000 |
|
Mar 19, 2026
|
43.33 | 45.69 | 42.66 | 44.80 | 44.80 | 730,600 |
|
Mar 18, 2026
|
46.55 | 47.36 | 44.40 | 44.46 | 44.46 | 1,006,300 |
|
Mar 17, 2026
|
45.39 | 47.41 | 45.29 | 47.28 | 47.28 | 936,000 |
|
Mar 16, 2026
|
43.57 | 45.40 | 43.57 | 45.01 | 45.01 | 707,100 |
|
Mar 13, 2026
|
43.95 | 44.85 | 42.68 | 43.28 | 43.28 | 770,300 |
|
Mar 12, 2026
|
45.85 | 46.21 | 42.52 | 43.02 | 43.02 | 1,017,100 |
|
Mar 11, 2026
|
44.32 | 47.34 | 44.24 | 46.86 | 46.86 | 787,500 |
|
Mar 10, 2026
|
48.31 | 49.00 | 45.26 | 45.40 | 45.40 | 852,000 |
|
Mar 9, 2026
|
46.36 | 48.38 | 44.50 | 48.33 | 48.33 | 1,240,700 |
|
Mar 6, 2026
|
46.29 | 47.83 | 45.76 | 46.94 | 46.94 | 842,500 |
|
Mar 5, 2026
|
47.00 | 49.25 | 46.59 | 48.66 | 48.66 | 1,171,700 |
|
Mar 4, 2026
|
46.92 | 49.32 | 46.83 | 48.06 | 48.06 | 1,056,300 |
|
Mar 3, 2026
|
43.22 | 47.63 | 42.89 | 46.65 | 46.65 | 810,700 |
|
Mar 2, 2026
|
44.95 | 46.42 | 44.72 | 45.89 | 45.89 | 785,100 |
|
Feb 27, 2026
|
47.47 | 48.11 | 46.06 | 46.92 | 46.92 | 774,900 |
|
Feb 26, 2026
|
49.35 | 50.02 | 46.34 | 48.71 | 48.71 | 835,900 |
|
Feb 25, 2026
|
48.96 | 50.72 | 48.91 | 49.58 | 49.58 | 843,600 |
|
Feb 24, 2026
|
47.83 | 49.23 | 46.65 | 48.54 | 48.54 | 917,900 |
|
Feb 23, 2026
|
47.43 | 48.09 | 46.04 | 48.09 | 48.09 | 1,123,200 |
|
Feb 20, 2026
|
49.90 | 50.94 | 47.16 | 48.59 | 48.59 | 2,055,700 |
|
Feb 19, 2026
|
54.11 | 54.39 | 51.82 | 52.49 | 52.49 | 1,380,100 |
|
Feb 18, 2026
|
52.49 | 57.88 | 52.48 | 54.92 | 54.92 | 2,534,000 |
|
Feb 17, 2026
|
48.88 | 53.42 | 48.64 | 52.88 | 52.88 | 2,204,000 |
|
Feb 13, 2026
|
47.62 | 50.17 | 47.62 | 49.11 | 49.11 | 1,063,800 |
|
Feb 12, 2026
|
49.83 | 50.65 | 46.96 | 47.66 | 47.66 | 1,967,600 |
|
Feb 11, 2026
|
49.93 | 49.94 | 47.90 | 49.64 | 49.64 | 1,570,500 |
|
Feb 10, 2026
|
47.44 | 49.80 | 47.00 | 49.06 | 49.06 | 1,023,900 |
|
Feb 9, 2026
|
48.31 | 48.45 | 46.17 | 47.47 | 47.47 | 1,071,300 |
|
Feb 6, 2026
|
48.72 | 49.72 | 47.00 | 49.24 | 49.24 | 2,066,000 |
|
Feb 5, 2026
|
47.13 | 48.13 | 45.79 | 47.10 | 47.10 | 2,164,100 |
|
Feb 4, 2026
|
46.89 | 48.73 | 44.91 | 48.12 | 48.12 | 2,195,300 |
|
Feb 3, 2026
|
46.62 | 48.21 | 45.00 | 46.32 | 46.32 | 2,268,300 |
|
Feb 2, 2026
|
43.46 | 47.74 | 42.64 | 46.81 | 46.81 | 2,723,000 |
|
Jan 30, 2026
|
41.29 | 41.79 | 39.66 | 41.07 | 41.07 | 1,585,100 |
|
Jan 29, 2026
|
41.62 | 41.92 | 40.40 | 41.58 | 41.58 | 945,100 |
|
Jan 28, 2026
|
42.59 | 43.18 | 40.70 | 42.01 | 42.01 | 995,400 |
|
Jan 27, 2026
|
42.40 | 43.34 | 41.78 | 42.60 | 42.60 | 866,700 |
|
Jan 26, 2026
|
42.68 | 43.26 | 41.81 | 42.46 | 42.46 | 1,299,900 |
|
Jan 23, 2026
|
44.89 | 45.50 | 42.75 | 42.94 | 42.94 | 1,125,800 |
|
Jan 22, 2026
|
44.16 | 45.76 | 43.77 | 45.15 | 45.15 | 1,416,600 |
|
Jan 21, 2026
|
41.81 | 44.15 | 41.30 | 43.65 | 43.65 | 1,261,600 |
|
Jan 20, 2026
|
39.14 | 42.50 | 39.13 | 41.65 | 41.65 | 1,419,400 |
|
Jan 16, 2026
|
41.77 | 42.60 | 40.20 | 41.41 | 41.41 | 1,352,800 |
|
Jan 15, 2026
|
40.51 | 41.77 | 39.85 | 41.27 | 41.27 | 992,500 |
|
Jan 14, 2026
|
39.97 | 40.90 | 38.65 | 40.03 | 40.03 | 1,185,500 |
|
Jan 13, 2026
|
38.63 | 41.34 | 38.11 | 40.22 | 40.22 | 1,985,300 |
|
Jan 12, 2026
|
36.56 | 39.80 | 36.03 | 38.04 | 38.04 | 1,643,600 |
|
Jan 9, 2026
|
35.21 | 35.81 | 34.86 | 35.32 | 35.32 | 863,700 |
|
Jan 8, 2026
|
36.19 | 36.40 | 34.55 | 34.74 | 34.74 | 1,593,200 |
|
Jan 7, 2026
|
37.26 | 37.73 | 36.51 | 36.55 | 36.55 | 1,488,000 |
|
Jan 6, 2026
|
34.57 | 37.47 | 34.50 | 36.87 | 36.87 | 2,016,700 |
|
Jan 5, 2026
|
32.65 | 35.18 | 32.53 | 34.34 | 34.34 | 1,346,300 |
|
Jan 2, 2026
|
31.73 | 32.95 | 31.43 | 32.39 | 32.39 | 921,100 |
|
Dec 31, 2025
|
32.05 | 32.10 | 31.00 | 31.72 | 31.72 | 859,500 |
|
Dec 30, 2025
|
32.66 | 32.71 | 31.88 | 32.15 | 32.15 | 950,500 |
|
Dec 29, 2025
|
32.74 | 33.12 | 32.10 | 32.85 | 32.85 | 1,027,500 |
|
Dec 26, 2025
|
33.58 | 33.58 | 32.50 | 33.05 | 33.05 | 681,000 |
|
Dec 24, 2025
|
33.81 | 34.11 | 32.93 | 33.58 | 33.58 | 366,800 |
|
Dec 23, 2025
|
34.53 | 34.90 | 33.29 | 33.84 | 33.84 | 804,700 |
|
Dec 22, 2025
|
32.82 | 35.39 | 32.70 | 35.06 | 35.06 | 1,348,800 |
|
Dec 19, 2025
|
32.07 | 33.10 | 31.73 | 32.51 | 32.51 | 1,541,800 |
|
Dec 18, 2025
|
32.92 | 33.75 | 31.58 | 31.92 | 31.92 | 1,453,900 |
|
Dec 17, 2025
|
31.05 | 33.42 | 30.61 | 32.13 | 32.13 | 1,735,000 |
|
Dec 16, 2025
|
30.99 | 31.49 | 30.21 | 31.13 | 31.13 | 1,450,700 |
|
Dec 15, 2025
|
31.78 | 31.78 | 30.47 | 31.07 | 31.07 | 878,100 |
|
Dec 12, 2025
|
32.12 | 32.74 | 30.72 | 30.93 | 30.93 | 1,002,700 |
|
Dec 11, 2025
|
32.52 | 33.31 | 31.65 | 32.12 | 32.12 | 931,500 |
|
Dec 10, 2025
|
31.67 | 33.17 | 31.24 | 32.78 | 32.78 | 1,316,000 |
|
Dec 9, 2025
|
32.16 | 32.58 | 31.19 | 31.58 | 31.58 | 900,200 |
|
Dec 8, 2025
|
33.20 | 33.24 | 31.39 | 32.22 | 32.22 | 1,875,000 |
|
Dec 5, 2025
|
32.63 | 32.80 | 31.85 | 32.30 | 32.30 | 1,007,500 |
|
Dec 4, 2025
|
31.15 | 33.21 | 30.42 | 32.81 | 32.81 | 1,186,200 |
|
Dec 3, 2025
|
30.02 | 31.88 | 29.60 | 31.17 | 31.17 | 1,364,000 |
|
Dec 2, 2025
|
29.91 | 30.06 | 28.90 | 29.70 | 29.70 | 1,147,200 |
|
Dec 1, 2025
|
31.26 | 31.46 | 29.74 | 29.86 | 29.86 | 1,589,600 |
|
Nov 28, 2025
|
31.80 | 32.10 | 31.22 | 32.01 | 32.01 | 497,100 |
|
Nov 26, 2025
|
31.00 | 31.79 | 30.58 | 31.70 | 31.70 | 1,068,300 |
|
Nov 25, 2025
|
29.33 | 31.48 | 28.88 | 31.11 | 31.11 | 1,514,200 |
|
Nov 24, 2025
|
28.83 | 29.56 | 28.27 | 29.33 | 29.33 | 1,655,400 |
|
Nov 21, 2025
|
25.90 | 29.46 | 25.67 | 28.56 | 28.56 | 2,609,700 |
|
Nov 20, 2025
|
26.17 | 28.20 | 25.89 | 26.07 | 26.07 | 2,109,900 |
|
Nov 19, 2025
|
26.03 | 26.18 | 25.23 | 25.45 | 25.45 | 1,492,600 |
|
Nov 18, 2025
|
26.03 | 26.75 | 24.41 | 26.00 | 26.00 | 2,695,200 |
|
Nov 17, 2025
|
26.74 | 27.37 | 25.50 | 26.46 | 26.46 | 3,592,200 |
|
Nov 14, 2025
|
26.32 | 27.25 | 23.30 | 26.87 | 26.87 | 5,759,200 |
|
Nov 13, 2025
|
31.42 | 31.93 | 29.54 | 29.90 | 29.90 | 1,652,600 |
|
Nov 12, 2025
|
31.12 | 32.08 | 30.75 | 31.87 | 31.87 | 1,535,800 |
|
Nov 11, 2025
|
30.90 | 31.89 | 30.44 | 31.32 | 31.32 | 1,495,300 |
|
Nov 10, 2025
|
31.11 | 32.05 | 30.79 | 30.96 | 30.96 | 1,305,500 |
|
Nov 7, 2025
|
30.01 | 30.33 | 28.72 | 30.27 | 30.27 | 1,205,400 |
|
Nov 6, 2025
|
30.90 | 31.29 | 29.43 | 30.63 | 30.63 | 1,306,700 |
|
Nov 5, 2025
|
30.00 | 31.75 | 29.07 | 31.52 | 31.52 | 1,393,500 |
|
Nov 4, 2025
|
31.00 | 31.40 | 29.72 | 30.06 | 30.06 | 1,917,700 |
|
Nov 3, 2025
|
32.87 | 33.30 | 30.97 | 31.57 | 31.57 | 1,227,400 |
|
Oct 31, 2025
|
31.21 | 34.08 | 31.01 | 32.89 | 32.89 | 1,161,400 |
|
Oct 30, 2025
|
31.99 | 32.75 | 30.92 | 31.17 | 31.17 | 1,105,900 |
|
Oct 29, 2025
|
33.22 | 34.00 | 31.94 | 32.21 | 32.21 | 1,216,000 |
