NasdaqCM - Delayed Quote
USD
The Beachbody Company, Inc. (BODI)
4.3200
+0.0800
(+1.89%)
At close: 4:00:00 PM EST
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 4, 2026
|
4.3000 | 4.3850 | 4.2100 | 4.3200 | 4.3200 | 6,746 |
|
Nov 3, 2026
|
4.3000 | 4.4650 | 4.2100 | 4.2400 | 4.2400 | 13,400 |
|
Nov 2, 2026
|
4.2600 | 4.4850 | 4.1800 | 4.2200 | 4.2200 | 10,500 |
|
Oct 30, 2026
|
4.3400 | 4.4000 | 4.1310 | 4.1600 | 4.1600 | 16,200 |
|
Oct 29, 2026
|
4.3700 | 4.4800 | 4.1770 | 4.2900 | 4.2900 | 14,000 |
|
Oct 28, 2026
|
4.2000 | 4.4950 | 4.0700 | 4.3900 | 4.3900 | 17,700 |
|
Oct 27, 2026
|
4.1800 | 4.3600 | 4.0100 | 4.0100 | 4.0100 | 10,000 |
|
Oct 26, 2026
|
4.3740 | 4.3800 | 4.1700 | 4.1700 | 4.1700 | 44,300 |
|
Oct 23, 2026
|
4.3000 | 4.3850 | 4.2500 | 4.2500 | 4.2500 | 7,800 |
|
Oct 22, 2026
|
4.2500 | 4.4400 | 4.2500 | 4.3200 | 4.3200 | 2,800 |
|
Oct 21, 2026
|
4.2900 | 4.3200 | 4.2500 | 4.2700 | 4.2700 | 8,100 |
|
Oct 20, 2026
|
4.3700 | 4.4400 | 4.2020 | 4.3000 | 4.3000 | 15,900 |
|
Oct 19, 2026
|
4.4200 | 4.4800 | 4.3700 | 4.3700 | 4.3700 | 5,200 |
|
Oct 16, 2026
|
4.5100 | 4.6250 | 4.4070 | 4.4100 | 4.4100 | 11,800 |
|
Oct 15, 2026
|
4.5700 | 4.5980 | 4.4000 | 4.4500 | 4.4500 | 33,100 |
|
Oct 14, 2026
|
4.7200 | 4.8100 | 4.5700 | 4.5700 | 4.5700 | 8,700 |
|
Oct 13, 2026
|
4.7400 | 4.8100 | 4.7200 | 4.7200 | 4.7200 | 6,300 |
|
Oct 12, 2026
|
4.7500 | 4.8100 | 4.7200 | 4.7300 | 4.7300 | 2,700 |
|
Oct 9, 2026
|
4.8000 | 4.9200 | 4.6430 | 4.7100 | 4.7100 | 5,900 |
|
Oct 8, 2026
|
4.8100 | 4.8800 | 4.4300 | 4.6000 | 4.6000 | 44,700 |
|
Oct 7, 2026
|
4.9500 | 4.9850 | 4.8700 | 4.8700 | 4.8700 | 4,700 |
|
Oct 6, 2026
|
4.8800 | 5.0420 | 4.8500 | 4.9400 | 4.9400 | 5,000 |
|
Oct 5, 2026
|
4.9000 | 5.0950 | 4.8000 | 4.8200 | 4.8200 | 9,300 |
|
Oct 2, 2026
|
4.9190 | 5.1090 | 4.8200 | 4.9200 | 4.9200 | 6,500 |
|
Oct 1, 2026
|
4.7700 | 4.9300 | 4.6500 | 4.7500 | 4.7500 | 33,400 |
|
Sep 30, 2026
|
4.7100 | 4.7700 | 4.7000 | 4.7100 | 4.7100 | 5,300 |
|
Sep 29, 2026
|
4.8100 | 4.8100 | 4.6460 | 4.7100 | 4.7100 | 7,900 |
|
Sep 28, 2026
|
4.6000 | 5.0710 | 4.5900 | 4.7350 | 4.7350 | 17,900 |
|
Sep 25, 2026
|
4.8050 | 4.8500 | 4.5400 | 4.5600 | 4.5600 | 53,200 |
|
Sep 24, 2026
|
4.9000 | 4.9910 | 4.8000 | 4.8000 | 4.8000 | 32,900 |
|
Sep 23, 2026
|
5.0000 | 5.2300 | 4.9000 | 4.9000 | 4.9000 | 14,000 |
|
Sep 22, 2026
|
5.0000 | 5.0710 | 4.9800 | 4.9800 | 4.9800 | 10,500 |
|
Sep 21, 2026
|
5.0000 | 5.1760 | 4.9200 | 4.9900 | 4.9900 | 10,800 |
|
Sep 18, 2026
|
4.9000 | 5.0350 | 4.8700 | 4.9350 | 4.9350 | 21,400 |
|
Sep 17, 2026
|
5.2700 | 5.2700 | 4.9000 | 4.9400 | 4.9400 | 16,800 |
|
Sep 16, 2026
|
4.9600 | 5.1200 | 4.8450 | 5.0200 | 5.0200 | 24,600 |
|
Sep 15, 2026
|
5.3100 | 5.3980 | 4.9200 | 4.9600 | 4.9600 | 21,500 |
|
Sep 14, 2026
|
5.2400 | 5.5200 | 5.1600 | 5.1700 | 5.1700 | 46,300 |
|
Sep 11, 2026
|
5.5800 | 5.6200 | 5.1200 | 5.2300 | 5.2300 | 29,700 |
|
Sep 10, 2026
|
5.5300 | 5.6500 | 5.5300 | 5.5500 | 5.5500 | 25,100 |
|
Sep 9, 2026
|
5.6600 | 5.9600 | 5.5700 | 5.5700 | 5.5700 | 34,700 |
|
Sep 8, 2026
|
5.7200 | 6.0000 | 5.6600 | 5.7000 | 5.7000 | 53,800 |
|
Sep 4, 2026
|
5.8000 | 5.8700 | 5.6900 | 5.7450 | 5.7450 | 20,900 |
|
Sep 3, 2026
|
5.8500 | 6.0640 | 5.6500 | 5.7700 | 5.7700 | 31,100 |
|
Sep 2, 2026
|
5.6900 | 5.9400 | 5.6900 | 5.8300 | 5.8300 | 24,100 |
|
Sep 1, 2026
|
5.7500 | 5.8600 | 5.6400 | 5.6900 | 5.6900 | 43,300 |
|
Aug 31, 2026
|
5.9300 | 6.0090 | 5.5100 | 5.8500 | 5.8500 | 41,300 |
|
Aug 28, 2026
|
5.9900 | 6.0750 | 5.7900 | 5.8400 | 5.8400 | 34,600 |
|
Aug 27, 2026
|
6.1800 | 6.1950 | 5.9500 | 5.9900 | 5.9900 | 59,200 |
|
Aug 26, 2026
|
6.1580 | 6.2700 | 6.1100 | 6.1400 | 6.1400 | 43,600 |
|
Aug 25, 2026
|
6.1200 | 6.4800 | 6.1000 | 6.1500 | 6.1500 | 76,400 |
|
Aug 24, 2026
|
6.2400 | 6.2850 | 6.0600 | 6.0900 | 6.0900 | 53,600 |
|
Aug 21, 2026
|
6.5900 | 6.7500 | 6.3200 | 6.3700 | 6.3700 | 92,500 |
|
Aug 20, 2026
|
6.4250 | 6.5000 | 6.0200 | 6.5000 | 6.5000 | 14,000 |
|
Aug 19, 2026
|
6.1700 | 6.4800 | 6.0000 | 6.4100 | 6.4100 | 37,700 |
|
Aug 18, 2026
|
6.3200 | 6.4500 | 6.0000 | 6.1300 | 6.1300 | 109,400 |
|
Aug 17, 2026
|
7.0300 | 7.0300 | 6.3700 | 6.4000 | 6.4000 | 119,900 |
|
Aug 14, 2026
|
6.5400 | 7.1540 | 6.4400 | 7.0300 | 7.0300 | 56,100 |
|
Aug 13, 2026
|
6.4900 | 6.5900 | 6.2330 | 6.5300 | 6.5300 | 58,200 |
|
Aug 12, 2026
|
6.5100 | 7.0000 | 6.2500 | 6.4000 | 6.4000 | 113,500 |
|
Aug 11, 2026
|
8.9300 | 9.1400 | 5.8700 | 6.2900 | 6.2900 | 446,100 |
|
Aug 10, 2026
|
10.2500 | 10.5400 | 10.0440 | 10.2200 | 10.2200 | 30,900 |
|
Aug 7, 2026
|
10.0900 | 10.5000 | 10.0550 | 10.3300 | 10.3300 | 45,800 |
|
Aug 6, 2026
|
11.0000 | 11.0000 | 9.9900 | 9.9900 | 9.9900 | 22,400 |
|
Aug 5, 2026
|
10.9300 | 11.1850 | 10.6900 | 10.9400 | 10.9400 | 18,600 |
|
Aug 4, 2026
|
9.9900 | 10.8800 | 9.9900 | 10.7950 | 10.7950 | 44,200 |
|
Aug 3, 2026
|
9.9100 | 10.1300 | 9.8000 | 10.0200 | 10.0200 | 12,100 |
|
Jul 31, 2026
|
9.8600 | 10.0350 | 9.7500 | 9.7500 | 9.7500 | 13,100 |
|
Jul 30, 2026
|
9.9200 | 10.0600 | 9.7400 | 9.9900 | 9.9900 | 8,800 |
|
Jul 29, 2026
|
10.8000 | 10.8400 | 9.7100 | 9.9200 | 9.9200 | 13,200 |
|
Jul 28, 2026
|
10.8200 | 10.9600 | 10.7300 | 10.8200 | 10.8200 | 16,200 |
|
Jul 27, 2026
|
11.0100 | 11.4000 | 10.7400 | 10.9200 | 10.9200 | 36,400 |
|
Jul 24, 2026
|
10.6600 | 11.0000 | 10.6400 | 10.9000 | 10.9000 | 9,600 |
|
Jul 23, 2026
|
10.2000 | 10.8450 | 10.0500 | 10.7200 | 10.7200 | 37,700 |
|
Jul 22, 2026
|
10.9500 | 10.9500 | 10.3100 | 10.4800 | 10.4800 | 16,700 |
|
Jul 21, 2026
|
10.5570 | 11.2000 | 10.5200 | 11.0100 | 11.0100 | 32,400 |
|
Jul 20, 2026
|
10.3400 | 10.8000 | 10.2600 | 10.6600 | 10.6600 | 21,800 |
|
Jul 17, 2026
|
10.9800 | 11.0000 | 10.0500 | 10.3700 | 10.3700 | 17,200 |
|
Jul 16, 2026
|
11.1100 | 11.4250 | 10.8950 | 11.1700 | 11.1700 | 33,200 |
|
Jul 15, 2026
|
11.2600 | 11.8200 | 10.9710 | 11.1000 | 11.1000 | 24,500 |
|
Jul 14, 2026
|
11.1200 | 11.5500 | 11.1100 | 11.1600 | 11.1600 | 12,900 |
|
Jul 13, 2026
|
11.1600 | 11.2700 | 10.8300 | 11.1650 | 11.1650 | 25,000 |
|
Jul 10, 2026
|
11.3500 | 11.7500 | 11.0200 | 11.1600 | 11.1600 | 20,500 |
|
Jul 9, 2026
|
10.6000 | 11.4000 | 10.3150 | 11.2400 | 11.2400 | 28,900 |
|
Jul 8, 2026
|
9.9040 | 10.6800 | 9.9040 | 10.5500 | 10.5500 | 25,100 |
|
Jul 7, 2026
|
10.2200 | 10.2400 | 9.9350 | 10.0400 | 10.0400 | 12,700 |
|
Jul 6, 2026
|
10.8700 | 11.1070 | 9.6600 | 10.1300 | 10.1300 | 48,800 |
|
Jul 2, 2026
|
10.2600 | 10.8200 | 10.1400 | 10.7900 | 10.7900 | 54,200 |
|
Jul 1, 2026
|
10.2200 | 10.5200 | 10.0250 | 10.1100 | 10.1100 | 29,000 |
|
Jun 30, 2026
|
10.1600 | 10.3000 | 9.8100 | 10.2200 | 10.2200 | 12,900 |
|
Jun 29, 2026
|
10.0900 | 10.3700 | 10.0900 | 10.2500 | 10.2500 | 18,400 |
|
Jun 26, 2026
|
9.7500 | 10.4900 | 9.4800 | 10.1200 | 10.1200 | 42,700 |
|
Jun 25, 2026
|
9.7100 | 10.4200 | 9.5000 | 9.6300 | 9.6300 | 16,400 |
|
Jun 24, 2026
|
9.4400 | 10.0800 | 9.4400 | 9.6900 | 9.6900 | 21,500 |
|
Jun 23, 2026
|
8.7800 | 9.4800 | 8.7800 | 9.4800 | 9.4800 | 30,600 |
|
Jun 22, 2026
|
8.9900 | 9.2700 | 8.7600 | 8.9200 | 8.9200 | 20,200 |
|
Jun 18, 2026
|
8.5600 | 9.0800 | 8.0000 | 8.7600 | 8.7600 | 46,200 |
|
Jun 17, 2026
|
8.6700 | 8.9230 | 8.1950 | 8.3000 | 8.3000 | 54,200 |
|
Jun 16, 2026
|
9.3500 | 9.4000 | 8.6700 | 8.7900 | 8.7900 | 36,100 |
|
Jun 15, 2026
|
9.5800 | 9.8500 | 9.0460 | 9.2300 | 9.2300 | 37,500 |
|
Jun 12, 2026
|
9.4000 | 9.8000 | 9.2000 | 9.4400 | 9.4400 | 21,400 |
|
Jun 11, 2026
|
9.3100 | 9.4670 | 8.7300 | 9.3450 | 9.3450 | 68,900 |
|
Jun 10, 2026
|
9.7700 | 10.0000 | 9.3500 | 9.3900 | 9.3900 | 13,600 |
|
Jun 9, 2026
|
9.9300 | 10.2500 | 9.6700 | 9.6700 | 9.6700 | 19,100 |
|
Jun 8, 2026
|
10.1600 | 10.3250 | 9.8200 | 9.8600 | 9.8600 | 33,200 |
|
Jun 5, 2026
|
10.9600 | 11.1900 | 10.0000 | 10.1800 | 10.1800 | 30,400 |
|
Jun 4, 2026
|
10.8600 | 11.4400 | 10.8600 | 11.0600 | 11.0600 | 31,200 |
|
Jun 3, 2026
|
10.7800 | 10.9800 | 10.5000 | 10.8800 | 10.8800 | 24,400 |
|
Jun 2, 2026
|
10.8000 | 11.3350 | 10.8000 | 10.8900 | 10.8900 | 33,300 |
|
Jun 1, 2026
|
11.0800 | 11.1450 | 10.5500 | 10.8000 | 10.8000 | 35,300 |
|
May 29, 2026
|
10.6600 | 11.4900 | 10.3600 | 10.9400 | 10.9400 | 65,100 |
|
May 28, 2026
|
9.8000 | 11.3500 | 9.5080 | 10.6900 | 10.6900 | 95,100 |
|
May 27, 2026
|
10.2600 | 10.5000 | 9.7800 | 9.9100 | 9.9100 | 40,700 |
|
May 26, 2026
|
10.7100 | 11.0300 | 10.2500 | 10.2500 | 10.2500 | 33,300 |
|
May 22, 2026
|
10.9100 | 11.1500 | 10.2700 | 10.6900 | 10.6900 | 42,200 |
|
May 21, 2026
|
10.1700 | 11.2200 | 9.7800 | 10.9200 | 10.9200 | 105,800 |
|
May 20, 2026
|
10.4100 | 10.5600 | 10.0730 | 10.2500 | 10.2500 | 48,600 |
|
May 19, 2026
|
10.2500 | 11.1600 | 10.1600 | 10.4100 | 10.4100 | 53,300 |
|
May 18, 2026
|
10.9900 | 11.3000 | 10.1200 | 10.1700 | 10.1700 | 118,800 |
|
May 15, 2026
|
12.4700 | 12.4700 | 10.7000 | 11.3100 | 11.3100 | 145,200 |
|
May 14, 2026
|
12.7200 | 13.5100 | 12.2600 | 12.6400 | 12.6400 | 97,200 |
|
May 13, 2026
|
13.0200 | 13.9200 | 12.3800 | 12.6100 | 12.6100 | 65,700 |
|
May 12, 2026
|
13.3200 | 13.8000 | 12.1000 | 12.9500 | 12.9500 | 139,200 |
|
May 11, 2026
|
13.7500 | 13.7500 | 11.7550 | 12.5800 | 12.5800 | 196,100 |
|
May 8, 2026
|
14.2000 | 14.2000 | 13.0600 | 13.6100 | 13.6100 | 72,100 |
|
May 7, 2026
|
14.0100 | 14.5320 | 13.5000 | 14.0700 | 14.0700 | 41,300 |
|
May 6, 2026
|
15.1100 | 15.2900 | 13.7800 | 13.9100 | 13.9100 | 52,300 |
|
May 5, 2026
|
13.6800 | 15.2600 | 13.6800 | 15.1100 | 15.1100 | 60,000 |
|
May 4, 2026
|
15.0300 | 15.0300 | 13.3800 | 13.6800 | 13.6800 | 102,100 |
|
May 1, 2026
|
15.1900 | 16.8700 | 14.0000 | 14.9900 | 14.9900 | 114,800 |
|
Apr 30, 2026
|
15.3900 | 15.6350 | 14.7600 | 14.9600 | 14.9600 | 32,200 |
|
Apr 29, 2026
|
15.9900 | 16.6800 | 15.0000 | 15.2700 | 15.2700 | 76,000 |
|
Apr 28, 2026
|
15.1600 | 16.4500 | 14.9100 | 16.0500 | 16.0500 | 85,400 |
|
Apr 27, 2026
|
15.6600 | 16.4800 | 14.8500 | 15.2900 | 15.2900 | 118,900 |
|
Apr 24, 2026
|
15.5400 | 15.7300 | 14.3900 | 15.4900 | 15.4900 | 78,700 |
|
Apr 23, 2026
|
14.3800 | 15.4600 | 14.0800 | 15.0550 | 15.0550 | 84,000 |
|
Apr 22, 2026
|
14.4000 | 14.7450 | 13.5000 | 14.4100 | 14.4100 | 94,500 |
|
Apr 21, 2026
|
12.5200 | 14.3300 | 12.4700 | 14.0600 | 14.0600 | 120,600 |
|
Apr 20, 2026
|
12.0000 | 12.4900 | 11.6000 | 12.4900 | 12.4900 | 92,700 |
|
Apr 17, 2026
|
11.1100 | 12.5200 | 11.0250 | 12.2200 | 12.2200 | 116,800 |
|
Apr 16, 2026
|
10.9100 | 11.1000 | 10.6500 | 10.9900 | 10.9900 | 25,700 |
|
Apr 15, 2026
|
11.0200 | 11.5810 | 10.8100 | 11.0000 | 11.0000 | 43,100 |
|
Apr 14, 2026
|
11.2700 | 11.5900 | 11.0500 | 11.1200 | 11.1200 | 32,200 |
|
Apr 13, 2026
|
10.1300 | 11.4900 | 10.0000 | 11.3700 | 11.3700 | 64,800 |
|
Apr 10, 2026
|
10.4000 | 10.4700 | 9.8500 | 10.2600 | 10.2600 | 37,300 |
|
Apr 9, 2026
|
10.2500 | 10.5410 | 10.0000 | 10.4000 | 10.4000 | 59,100 |
|
Apr 8, 2026
|
10.0300 | 10.2800 | 9.5000 | 10.0200 | 10.0200 | 83,100 |
|
Apr 7, 2026
|
11.3400 | 11.5600 | 9.7130 | 9.7200 | 9.7200 | 129,600 |
|
Apr 6, 2026
|
11.9000 | 12.1300 | 11.3100 | 11.5900 | 11.5900 | 100,200 |
|
Apr 2, 2026
|
11.3300 | 12.0000 | 11.3000 | 11.9000 | 11.9000 | 145,900 |
|
Apr 1, 2026
|
11.1300 | 12.2000 | 11.1300 | 11.5200 | 11.5200 | 118,000 |
|
Mar 31, 2026
|
11.2600 | 11.2900 | 10.4000 | 10.8600 | 10.8600 | 58,700 |
|
Mar 30, 2026
|
10.4900 | 11.4900 | 10.4900 | 11.1600 | 11.1600 | 81,500 |
|
Mar 27, 2026
|
11.7000 | 11.7000 | 9.8000 | 10.2300 | 10.2300 | 106,000 |
|
Mar 26, 2026
|
11.7800 | 12.0800 | 11.2100 | 11.5300 | 11.5300 | 60,300 |
|
Mar 25, 2026
|
11.2800 | 12.3520 | 11.2600 | 11.6100 | 11.6100 | 68,200 |
|
Mar 24, 2026
|
11.6000 | 11.8400 | 11.0990 | 11.2300 | 11.2300 | 40,300 |
|
Mar 23, 2026
|
11.1800 | 12.3900 | 10.4600 | 11.6350 | 11.6350 | 129,000 |
|
Mar 20, 2026
|
11.1600 | 11.6470 | 10.3000 | 11.1600 | 11.1600 | 61,500 |
|
Mar 19, 2026
|
11.5100 | 11.6900 | 10.7300 | 11.1300 | 11.1300 | 60,400 |
|
Mar 18, 2026
|
12.0800 | 12.2900 | 11.5500 | 11.7000 | 11.7000 | 85,100 |
|
Mar 17, 2026
|
11.9600 | 12.6500 | 11.3200 | 11.7300 | 11.7300 | 166,200 |
|
Mar 16, 2026
|
10.7300 | 12.0500 | 10.7300 | 11.1600 | 11.1600 | 70,800 |
|
Mar 13, 2026
|
11.0000 | 11.4400 | 10.5600 | 10.5600 | 10.5600 | 53,000 |
|
Mar 12, 2026
|
11.1600 | 11.6950 | 10.7400 | 10.7400 | 10.7400 | 63,600 |
|
Mar 11, 2026
|
9.9950 | 11.5000 | 9.7800 | 10.9100 | 10.9100 | 257,200 |
|
Mar 10, 2026
|
8.2100 | 8.4280 | 7.9400 | 8.3300 | 8.3300 | 26,100 |
|
Mar 9, 2026
|
8.1900 | 8.2500 | 7.8010 | 8.1950 | 8.1950 | 23,400 |
|
Mar 6, 2026
|
8.5000 | 9.1700 | 8.2200 | 8.2700 | 8.2700 | 19,900 |
|
Mar 5, 2026
|
8.5600 | 8.9500 | 8.5000 | 8.6950 | 8.6950 | 24,400 |
|
Mar 4, 2026
|
8.7500 | 8.7700 | 8.0200 | 8.3350 | 8.3350 | 18,300 |
|
Mar 3, 2026
|
8.0900 | 8.8500 | 7.5250 | 8.6800 | 8.6800 | 25,200 |
|
Mar 2, 2026
|
6.7800 | 8.4200 | 6.7700 | 8.0100 | 8.0100 | 61,400 |
|
Feb 27, 2026
|
7.2800 | 7.4500 | 6.8200 | 6.9600 | 6.9600 | 17,500 |
|
Feb 26, 2026
|
7.2800 | 7.6800 | 7.2800 | 7.4400 | 7.4400 | 6,100 |
|
Feb 25, 2026
|
7.4100 | 7.6400 | 7.1350 | 7.4200 | 7.4200 | 11,000 |
|
Feb 24, 2026
|
7.6000 | 7.8700 | 7.0800 | 7.2800 | 7.2800 | 25,500 |
|
Feb 23, 2026
|
8.0000 | 8.0900 | 7.0250 | 7.7000 | 7.7000 | 72,700 |
|
Feb 20, 2026
|
8.1200 | 8.5900 | 7.9600 | 8.0100 | 8.0100 | 14,300 |
|
Feb 19, 2026
|
8.6800 | 8.7000 | 7.8400 | 8.3000 | 8.3000 | 41,600 |
|
Feb 18, 2026
|
8.4600 | 9.0200 | 8.4600 | 8.8300 | 8.8300 | 13,500 |
|
Feb 17, 2026
|
8.9600 | 9.0100 | 8.2800 | 8.6000 | 8.6000 | 26,300 |
|
Feb 13, 2026
|
9.2500 | 9.4000 | 8.8300 | 8.8600 | 8.8600 | 15,000 |
|
Feb 12, 2026
|
9.5400 | 9.6700 | 8.9500 | 9.1900 | 9.1900 | 18,700 |
|
Feb 11, 2026
|
9.8100 | 9.8900 | 9.4600 | 9.6850 | 9.6850 | 23,800 |
|
Feb 10, 2026
|
10.0200 | 10.1500 | 9.7900 | 9.8000 | 9.8000 | 32,000 |
|
Feb 9, 2026
|
10.5200 | 10.5800 | 9.6500 | 9.9900 | 9.9900 | 81,000 |
|
Feb 6, 2026
|
10.6900 | 11.1600 | 10.6500 | 10.8400 | 10.8400 | 49,100 |
|
Feb 5, 2026
|
10.9700 | 11.3600 | 10.4900 | 10.6700 | 10.6700 | 43,000 |
|
Feb 4, 2026
|
11.4400 | 11.9200 | 10.6700 | 11.1300 | 11.1300 | 41,000 |
|
Feb 3, 2026
|
12.2200 | 12.6200 | 11.0000 | 11.6500 | 11.6500 | 46,200 |
|
Feb 2, 2026
|
11.4100 | 12.6600 | 11.3800 | 12.3100 | 12.3100 | 120,500 |
|
Jan 30, 2026
|
11.4500 | 11.5420 | 11.2900 | 11.3800 | 11.3800 | 21,600 |
|
Jan 29, 2026
|
11.5400 | 11.8600 | 10.9800 | 11.5500 | 11.5500 | 55,900 |
|
Jan 28, 2026
|
11.2000 | 11.9000 | 11.0240 | 11.5200 | 11.5200 | 30,900 |
|
Jan 27, 2026
|
10.2500 | 11.1800 | 10.2500 | 11.1100 | 11.1100 | 23,900 |
|
Jan 26, 2026
|
10.4800 | 10.6500 | 10.0250 | 10.2950 | 10.2950 | 49,700 |
|
Jan 23, 2026
|
10.6600 | 10.9700 | 10.0400 | 10.7500 | 10.7500 | 32,900 |
|
Jan 22, 2026
|
9.8700 | 10.7400 | 9.8700 | 10.6300 | 10.6300 | 15,000 |
|
Jan 21, 2026
|
9.4800 | 10.0700 | 9.3400 | 9.7000 | 9.7000 | 43,700 |
|
Jan 20, 2026
|
9.6500 | 10.3650 | 9.3000 | 9.4800 | 9.4800 | 96,900 |
|
Jan 16, 2026
|
10.3500 | 10.3500 | 9.6200 | 9.7000 | 9.7000 | 83,200 |
|
Jan 15, 2026
|
10.2000 | 10.7180 | 10.0100 | 10.4000 | 10.4000 | 55,100 |
|
Jan 14, 2026
|
9.9700 | 10.3900 | 9.9000 | 10.1900 | 10.1900 | 48,600 |
|
Jan 13, 2026
|
10.4600 | 10.5700 | 9.9300 | 9.9300 | 9.9300 | 40,400 |
|
Jan 12, 2026
|
9.8200 | 10.7500 | 9.7600 | 10.5850 | 10.5850 | 68,400 |
|
Jan 9, 2026
|
9.8100 | 10.1100 | 9.6140 | 9.6800 | 9.6800 | 23,700 |
|
Jan 8, 2026
|
10.2500 | 10.5300 | 9.8700 | 9.8700 | 9.8700 | 17,500 |
|
Jan 7, 2026
|
10.3300 | 10.7600 | 10.1450 | 10.1900 | 10.1900 | 42,500 |
|
Jan 6, 2026
|
10.3200 | 10.6500 | 10.2070 | 10.2800 | 10.2800 | 18,400 |
|
Jan 5, 2026
|
9.4600 | 10.8600 | 9.4600 | 10.2900 | 10.2900 | 71,000 |
|
Jan 2, 2026
|
10.3600 | 10.6200 | 9.3900 | 9.4200 | 9.4200 | 39,100 |
|
Dec 31, 2025
|
10.2400 | 10.5300 | 10.1850 | 10.3600 | 10.3600 | 34,800 |
|
Dec 30, 2025
|
9.8000 | 10.8100 | 9.4150 | 10.2900 | 10.2900 | 63,600 |
|
Dec 29, 2025
|
9.9200 | 10.1150 | 8.9800 | 9.9400 | 9.9400 | 120,500 |
|
Dec 26, 2025
|
10.7000 | 10.7800 | 10.0200 | 10.0500 | 10.0500 | 39,600 |
|
Dec 24, 2025
|
10.7100 | 11.1640 | 10.6200 | 10.8100 | 10.8100 | 11,900 |
|
Dec 23, 2025
|
10.5200 | 11.2800 | 10.5200 | 10.7200 | 10.7200 | 29,300 |
|
Dec 22, 2025
|
11.2500 | 11.5320 | 10.5700 | 10.5700 | 10.5700 | 85,800 |
|
Dec 19, 2025
|
11.8700 | 12.3300 | 11.0650 | 11.3000 | 11.3000 | 125,700 |
|
Dec 18, 2025
|
10.8800 | 12.2000 | 10.8200 | 11.7700 | 11.7700 | 67,800 |
|
Dec 17, 2025
|
10.7100 | 11.4650 | 10.6900 | 10.8800 | 10.8800 | 41,700 |
|
Dec 16, 2025
|
10.2400 | 11.0000 | 10.2400 | 10.6800 | 10.6800 | 34,800 |
|
Dec 15, 2025
|
11.5700 | 12.0050 | 10.1800 | 10.3300 | 10.3300 | 96,600 |
|
Dec 12, 2025
|
11.9700 | 12.3300 | 11.5800 | 11.5800 | 11.5800 | 57,700 |
|
Dec 11, 2025
|
12.0200 | 12.0500 | 10.6600 | 11.9000 | 11.9000 | 76,200 |
|
Dec 10, 2025
|
11.7200 | 12.2800 | 11.7000 | 12.0900 | 12.0900 | 142,200 |
|
Dec 9, 2025
|
11.7700 | 12.0300 | 11.1400 | 11.7800 | 11.7800 | 70,900 |
|
Dec 8, 2025
|
11.3000 | 12.2200 | 11.3000 | 11.8800 | 11.8800 | 123,700 |
|
Dec 5, 2025
|
10.3000 | 11.5600 | 10.1800 | 11.1400 | 11.1400 | 113,800 |
|
Dec 4, 2025
|
10.1600 | 10.4770 | 9.9100 | 10.3000 | 10.3000 | 72,300 |
|
Dec 3, 2025
|
9.6200 | 10.8400 | 9.4500 | 10.1250 | 10.1250 | 97,100 |
|
Dec 2, 2025
|
10.0300 | 10.6000 | 9.4800 | 9.5200 | 9.5200 | 130,800 |
|
Dec 1, 2025
|
9.1100 | 10.0100 | 8.9550 | 9.9800 | 9.9800 | 150,400 |
|
Nov 28, 2025
|
8.5300 | 9.0900 | 8.5300 | 8.8300 | 8.8300 | 31,800 |
|
Nov 26, 2025
|
9.0300 | 9.7130 | 8.4600 | 8.4700 | 8.4700 | 46,900 |
|
Nov 25, 2025
|
9.6000 | 10.0300 | 8.6700 | 9.0000 | 9.0000 | 162,500 |
|
Nov 24, 2025
|
8.2500 | 10.9900 | 8.1820 | 9.5000 | 9.5000 | 331,400 |
|
Nov 21, 2025
|
8.0400 | 8.2700 | 7.5450 | 8.1700 | 8.1700 | 79,900 |
|
Nov 20, 2025
|
8.1200 | 8.2730 | 7.4400 | 7.9050 | 7.9050 | 65,400 |
|
Nov 19, 2025
|
8.1100 | 8.2400 | 7.6900 | 8.1400 | 8.1400 | 71,000 |
|
Nov 18, 2025
|
7.6000 | 8.1100 | 7.2800 | 8.0400 | 8.0400 | 133,600 |
|
Nov 17, 2025
|
6.7000 | 7.6900 | 6.6100 | 7.5600 | 7.5600 | 247,500 |
|
Nov 14, 2025
|
6.3100 | 6.9000 | 6.1200 | 6.2700 | 6.2700 | 143,000 |
|
Nov 13, 2025
|
6.0400 | 6.4700 | 5.8400 | 6.1100 | 6.1100 | 172,400 |
|
Nov 12, 2025
|
5.6900 | 6.2900 | 5.5160 | 5.8900 | 5.8900 | 332,200 |
|
Nov 11, 2025
|
6.0300 | 6.3500 | 5.1200 | 5.9200 | 5.9200 | 9,947,500 |
|
Nov 10, 2025
|
4.9100 | 5.7040 | 4.5200 | 5.0200 | 5.0200 | 466,000 |
|
Nov 7, 2025
|
4.0540 | 5.0000 | 4.0540 | 5.0000 | 5.0000 | 44,100 |
|
Nov 6, 2025
|
4.4400 | 4.4500 | 4.0620 | 4.2500 | 4.2500 | 13,800 |
|
Nov 5, 2025
|
4.6000 | 4.6000 | 4.3250 | 4.3300 | 4.3300 | 4,900 |
