NasdaqCM - Nasdaq Real Time Price
USD
BuzzFeed, Inc. (BZFD)
0.4930
-0.0671
(-11.98%)
As of 2:52:26 PM EST. Market Open.
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
|
0.5767 | 0.5767 | 0.4610 | 0.4930 | 0.4930 | 1,692,864 |
|
Nov 5, 2026
|
0.7000 | 0.7070 | 0.5600 | 0.5600 | 0.5600 | 2,644,800 |
|
Nov 4, 2026
|
0.9400 | 0.9710 | 0.9110 | 0.9210 | 0.9210 | 478,200 |
|
Nov 3, 2026
|
0.9000 | 0.9400 | 0.8980 | 0.9200 | 0.9200 | 132,900 |
|
Nov 2, 2026
|
0.9200 | 0.9530 | 0.8870 | 0.9080 | 0.9080 | 252,500 |
|
Oct 30, 2026
|
0.9810 | 0.9900 | 0.9040 | 0.9060 | 0.9060 | 293,100 |
|
Oct 29, 2026
|
0.9510 | 1.0300 | 0.9510 | 0.9810 | 0.9810 | 90,200 |
|
Oct 28, 2026
|
0.9400 | 1.0200 | 0.9400 | 0.9920 | 0.9920 | 256,400 |
|
Oct 27, 2026
|
0.9260 | 0.9610 | 0.9100 | 0.9480 | 0.9480 | 117,000 |
|
Oct 26, 2026
|
0.9700 | 0.9700 | 0.9250 | 0.9420 | 0.9420 | 191,000 |
|
Oct 23, 2026
|
0.9620 | 0.9830 | 0.9500 | 0.9640 | 0.9640 | 202,500 |
|
Oct 22, 2026
|
0.9900 | 1.0000 | 0.9640 | 0.9700 | 0.9700 | 163,600 |
|
Oct 21, 2026
|
1.0100 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 73,000 |
|
Oct 20, 2026
|
0.9900 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 132,600 |
|
Oct 19, 2026
|
1.0000 | 1.0300 | 0.9800 | 1.0200 | 1.0200 | 70,800 |
|
Oct 16, 2026
|
1.0400 | 1.0400 | 0.9700 | 0.9960 | 0.9960 | 673,600 |
|
Oct 15, 2026
|
1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 95,900 |
|
Oct 14, 2026
|
1.0900 | 1.1000 | 1.0100 | 1.0300 | 1.0300 | 376,300 |
|
Oct 13, 2026
|
1.1800 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 261,700 |
|
Oct 12, 2026
|
1.1900 | 1.1980 | 1.1500 | 1.1700 | 1.1700 | 99,400 |
|
Oct 9, 2026
|
1.1900 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 304,500 |
|
Oct 8, 2026
|
1.2000 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 222,400 |
|
Oct 7, 2026
|
1.1500 | 1.2300 | 1.1400 | 1.2200 | 1.2200 | 220,300 |
|
Oct 6, 2026
|
1.1700 | 1.1800 | 1.1200 | 1.1700 | 1.1700 | 403,300 |
|
Oct 5, 2026
|
1.1000 | 1.1900 | 1.0950 | 1.1600 | 1.1600 | 681,800 |
|
Oct 2, 2026
|
1.1300 | 1.1400 | 1.0800 | 1.1100 | 1.1100 | 113,400 |
|
Oct 1, 2026
|
1.1300 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 298,400 |
|
Sep 30, 2026
|
1.1800 | 1.2100 | 1.1000 | 1.1300 | 1.1300 | 707,000 |
|
Sep 29, 2026
|
1.0700 | 1.1800 | 1.0500 | 1.1800 | 1.1800 | 749,100 |
|
Sep 28, 2026
|
1.0400 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 215,400 |
|
Sep 25, 2026
|
1.0400 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 181,700 |
|
Sep 24, 2026
|
1.0200 | 1.0550 | 1.0200 | 1.0300 | 1.0300 | 104,900 |
|
Sep 23, 2026
|
1.0900 | 1.1150 | 1.0250 | 1.0300 | 1.0300 | 852,700 |
|
Sep 22, 2026
|
1.1300 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 283,800 |
|
Sep 21, 2026
|
1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 196,600 |
|
Sep 18, 2026
|
1.1200 | 1.1600 | 1.1030 | 1.1200 | 1.1200 | 244,000 |
|
Sep 17, 2026
|
1.1000 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 72,700 |
|
Sep 16, 2026
|
1.0700 | 1.1150 | 1.0700 | 1.0900 | 1.0900 | 296,900 |
|
Sep 15, 2026
|
1.0900 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 140,000 |
|
Sep 14, 2026
|
1.0700 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 243,200 |
|
Sep 11, 2026
|
1.0700 | 1.0950 | 1.0600 | 1.0800 | 1.0800 | 162,800 |
|
Sep 10, 2026
|
1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 159,600 |
|
Sep 9, 2026
|
1.0800 | 1.0900 | 1.0550 | 1.0700 | 1.0700 | 432,300 |
|
Sep 8, 2026
|
1.0900 | 1.1300 | 1.0800 | 1.0800 | 1.0800 | 169,900 |
|
Sep 4, 2026
|
1.1000 | 1.1250 | 1.0900 | 1.0900 | 1.0900 | 351,400 |
|
Sep 3, 2026
|
1.1100 | 1.1430 | 1.1010 | 1.1300 | 1.1300 | 133,400 |
|
Sep 2, 2026
|
1.1000 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 216,100 |
|
Sep 1, 2026
|
1.1700 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 287,600 |
|
Aug 31, 2026
|
1.2400 | 1.2400 | 1.1600 | 1.1900 | 1.1900 | 688,600 |
|
Aug 28, 2026
|
1.0800 | 1.2700 | 1.0800 | 1.2400 | 1.2400 | 1,659,000 |
|
Aug 27, 2026
|
1.0800 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 527,700 |
|
Aug 26, 2026
|
1.1100 | 1.1200 | 1.0800 | 1.0850 | 1.0850 | 148,500 |
|
Aug 25, 2026
|
1.1000 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 340,000 |
|
Aug 24, 2026
|
1.0900 | 1.1450 | 1.0900 | 1.1300 | 1.1300 | 215,100 |
|
Aug 21, 2026
|
1.1000 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 189,500 |
|
Aug 20, 2026
|
1.0800 | 1.1150 | 1.0800 | 1.1000 | 1.1000 | 218,800 |
|
Aug 19, 2026
|
1.1200 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 377,700 |
|
Aug 18, 2026
|
1.1000 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 488,400 |
|
Aug 17, 2026
|
1.1200 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 681,200 |
|
Aug 14, 2026
|
1.1200 | 1.1460 | 1.0700 | 1.1100 | 1.1100 | 452,700 |
|
Aug 13, 2026
|
1.1100 | 1.1600 | 1.0900 | 1.1400 | 1.1400 | 355,500 |
|
Aug 12, 2026
|
1.1000 | 1.1200 | 1.0600 | 1.1100 | 1.1100 | 775,300 |
|
Aug 11, 2026
|
1.1300 | 1.1550 | 1.1000 | 1.1200 | 1.1200 | 357,500 |
|
Aug 10, 2026
|
1.1500 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 495,400 |
|
Aug 7, 2026
|
1.1400 | 1.1700 | 1.1250 | 1.1600 | 1.1600 | 289,400 |
|
Aug 6, 2026
|
1.1100 | 1.1400 | 1.0950 | 1.1300 | 1.1300 | 414,500 |
|
Aug 5, 2026
|
1.1000 | 1.1700 | 1.0510 | 1.1100 | 1.1100 | 531,600 |
|
Aug 4, 2026
|
1.1900 | 1.2400 | 1.1620 | 1.2200 | 1.2200 | 1,002,000 |
|
Aug 3, 2026
|
1.1800 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 632,800 |
|
Jul 31, 2026
|
1.1800 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 325,500 |
|
Jul 30, 2026
|
1.1900 | 1.2200 | 1.1510 | 1.2000 | 1.2000 | 652,200 |
|
Jul 29, 2026
|
1.2400 | 1.2450 | 1.1650 | 1.1900 | 1.1900 | 462,100 |
|
Jul 28, 2026
|
1.2400 | 1.2600 | 1.1700 | 1.2500 | 1.2500 | 2,056,000 |
|
Jul 27, 2026
|
1.1200 | 1.1650 | 1.0600 | 1.1300 | 1.1300 | 1,467,800 |
|
Jul 24, 2026
|
1.1300 | 1.1500 | 1.0700 | 1.1100 | 1.1100 | 1,190,500 |
|
Jul 23, 2026
|
1.2000 | 1.2300 | 1.1300 | 1.1300 | 1.1300 | 1,050,800 |
|
Jul 22, 2026
|
1.2700 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 283,900 |
|
Jul 21, 2026
|
1.2700 | 1.3050 | 1.2600 | 1.2800 | 1.2800 | 433,700 |
|
Jul 20, 2026
|
1.3400 | 1.3450 | 1.2650 | 1.2900 | 1.2900 | 808,200 |
|
Jul 17, 2026
|
1.3600 | 1.3630 | 1.3050 | 1.3300 | 1.3300 | 708,500 |
|
Jul 16, 2026
|
1.4200 | 1.4200 | 1.3650 | 1.3900 | 1.3900 | 457,600 |
|
Jul 15, 2026
|
1.3800 | 1.4600 | 1.3800 | 1.4100 | 1.4100 | 295,300 |
|
Jul 14, 2026
|
1.4200 | 1.4300 | 1.3700 | 1.3800 | 1.3800 | 220,000 |
|
Jul 13, 2026
|
1.4200 | 1.4600 | 1.4050 | 1.4100 | 1.4100 | 207,700 |
|
Jul 10, 2026
|
1.4800 | 1.5250 | 1.4050 | 1.4300 | 1.4300 | 594,400 |
|
Jul 9, 2026
|
1.4600 | 1.5500 | 1.4500 | 1.4800 | 1.4800 | 393,000 |
|
Jul 8, 2026
|
1.5900 | 1.6100 | 1.4200 | 1.4900 | 1.4900 | 1,083,900 |
|
Jul 7, 2026
|
1.4800 | 1.7000 | 1.3600 | 1.6100 | 1.6100 | 3,642,600 |
|
Jul 6, 2026
|
1.5100 | 1.5400 | 1.4100 | 1.4700 | 1.4700 | 658,800 |
|
Jul 2, 2026
|
1.5300 | 1.5990 | 1.4500 | 1.5000 | 1.5000 | 496,300 |
|
Jul 1, 2026
|
1.4600 | 1.6400 | 1.4600 | 1.5200 | 1.5200 | 1,057,000 |
|
Jun 30, 2026
|
1.5100 | 1.5300 | 1.4400 | 1.4600 | 1.4600 | 451,500 |
|
Jun 29, 2026
|
1.5100 | 1.5500 | 1.4500 | 1.5200 | 1.5200 | 354,600 |
|
Jun 26, 2026
|
1.3100 | 1.5400 | 1.3100 | 1.4800 | 1.4800 | 886,000 |
|
Jun 25, 2026
|
1.4500 | 1.4550 | 1.3400 | 1.3400 | 1.3400 | 491,400 |
|
Jun 24, 2026
|
1.5600 | 1.5850 | 1.4200 | 1.4500 | 1.4500 | 763,900 |
|
Jun 23, 2026
|
1.5000 | 1.6500 | 1.4800 | 1.5300 | 1.5300 | 2,214,600 |
|
Jun 22, 2026
|
1.4800 | 1.5600 | 1.3850 | 1.4200 | 1.4200 | 1,119,900 |
|
Jun 18, 2026
|
1.4700 | 1.5000 | 1.4100 | 1.5000 | 1.5000 | 986,100 |
|
Jun 17, 2026
|
1.4700 | 1.5500 | 1.4400 | 1.4400 | 1.4400 | 777,400 |
|
Jun 16, 2026
|
1.4400 | 1.5150 | 1.4000 | 1.5000 | 1.5000 | 1,177,300 |
|
Jun 15, 2026
|
1.3600 | 1.5000 | 1.3230 | 1.4400 | 1.4400 | 835,000 |
|
Jun 12, 2026
|
1.3900 | 1.4000 | 1.2800 | 1.3300 | 1.3300 | 988,500 |
|
Jun 11, 2026
|
1.3800 | 1.4800 | 1.3600 | 1.3700 | 1.3700 | 862,700 |
|
Jun 10, 2026
|
1.3600 | 1.3950 | 1.3300 | 1.3700 | 1.3700 | 549,100 |
|
Jun 9, 2026
|
1.3600 | 1.4200 | 1.2700 | 1.3400 | 1.3400 | 493,700 |
|
Jun 8, 2026
|
1.4400 | 1.4700 | 1.2700 | 1.3200 | 1.3200 | 1,947,500 |
|
Jun 5, 2026
|
1.4700 | 1.5000 | 1.3700 | 1.4000 | 1.4000 | 800,500 |
|
Jun 4, 2026
|
1.4400 | 1.6000 | 1.4300 | 1.5000 | 1.5000 | 525,700 |
|
Jun 3, 2026
|
1.5700 | 1.5800 | 1.4400 | 1.4500 | 1.4500 | 973,500 |
|
Jun 2, 2026
|
1.6500 | 1.7000 | 1.5300 | 1.5900 | 1.5900 | 1,026,600 |
|
Jun 1, 2026
|
1.6300 | 1.7000 | 1.6000 | 1.6600 | 1.6600 | 926,700 |
|
May 29, 2026
|
1.6800 | 1.7400 | 1.5800 | 1.6300 | 1.6300 | 1,698,800 |
|
May 28, 2026
|
1.8100 | 1.8200 | 1.6200 | 1.6900 | 1.6900 | 1,652,100 |
|
May 27, 2026
|
1.9300 | 1.9660 | 1.7090 | 1.7400 | 1.7400 | 3,108,400 |
|
May 26, 2026
|
2.1300 | 2.2000 | 1.9000 | 1.9700 | 1.9700 | 3,133,200 |
|
May 22, 2026
|
1.8200 | 2.2100 | 1.7700 | 2.0900 | 2.0900 | 3,713,700 |
|
May 21, 2026
|
1.5900 | 1.8700 | 1.5700 | 1.7600 | 1.7600 | 3,788,900 |
|
May 20, 2026
|
1.3500 | 1.6700 | 1.3300 | 1.5700 | 1.5700 | 5,803,300 |
|
May 19, 2026
|
1.4000 | 1.4600 | 1.2500 | 1.3100 | 1.3100 | 2,508,600 |
|
May 18, 2026
|
1.5000 | 1.5000 | 1.3400 | 1.3800 | 1.3800 | 1,671,700 |
|
May 15, 2026
|
1.3000 | 1.5600 | 1.2500 | 1.4900 | 1.4900 | 4,723,100 |
|
May 14, 2026
|
1.2600 | 1.4600 | 1.2500 | 1.3300 | 1.3300 | 4,662,300 |
|
May 13, 2026
|
1.3300 | 1.3800 | 0.9900 | 1.3100 | 1.3100 | 12,280,500 |
|
May 12, 2026
|
1.7000 | 1.8000 | 1.3500 | 1.3900 | 1.3900 | 131,369,500 |
|
May 11, 2026
|
0.7950 | 0.8070 | 0.7300 | 0.7300 | 0.7300 | 13,823,000 |
|
May 8, 2026
|
0.8000 | 0.8400 | 0.7760 | 0.8230 | 0.8230 | 248,400 |
|
May 7, 2026
|
0.8300 | 0.8670 | 0.7970 | 0.8160 | 0.8160 | 249,900 |
|
May 6, 2026
|
0.8520 | 0.8700 | 0.8200 | 0.8670 | 0.8670 | 284,900 |
|
May 5, 2026
|
0.8120 | 0.8740 | 0.8010 | 0.8610 | 0.8610 | 431,000 |
|
May 4, 2026
|
0.7600 | 0.8290 | 0.7600 | 0.8150 | 0.8150 | 351,300 |
|
May 1, 2026
|
0.7600 | 0.8000 | 0.7400 | 0.7840 | 0.7840 | 414,400 |
|
Apr 30, 2026
|
0.7500 | 0.7610 | 0.7100 | 0.7480 | 0.7480 | 303,100 |
|
Apr 29, 2026
|
0.7300 | 0.7390 | 0.7200 | 0.7300 | 0.7300 | 156,400 |
|
Apr 28, 2026
|
0.7490 | 0.7600 | 0.7250 | 0.7250 | 0.7250 | 102,000 |
|
Apr 27, 2026
|
0.7300 | 0.7920 | 0.7240 | 0.7580 | 0.7580 | 151,700 |
|
Apr 24, 2026
|
0.7050 | 0.7510 | 0.6930 | 0.7440 | 0.7440 | 130,900 |
|
Apr 23, 2026
|
0.7200 | 0.7230 | 0.6860 | 0.7070 | 0.7070 | 24,200 |
|
Apr 22, 2026
|
0.7300 | 0.7700 | 0.6630 | 0.7300 | 0.7300 | 340,000 |
|
Apr 21, 2026
|
0.7500 | 0.7790 | 0.7100 | 0.7350 | 0.7350 | 124,400 |
|
Apr 20, 2026
|
0.7800 | 0.7900 | 0.7430 | 0.7580 | 0.7580 | 89,400 |
|
Apr 17, 2026
|
0.7120 | 0.8110 | 0.7000 | 0.7990 | 0.7990 | 529,300 |
|
Apr 16, 2026
|
0.7200 | 0.7300 | 0.6950 | 0.7110 | 0.7110 | 180,200 |
|
Apr 15, 2026
|
0.6890 | 0.7260 | 0.6700 | 0.7130 | 0.7130 | 227,000 |
|
Apr 14, 2026
|
0.6530 | 0.7000 | 0.6530 | 0.6970 | 0.6970 | 333,200 |
|
Apr 13, 2026
|
0.6000 | 0.6630 | 0.5800 | 0.6470 | 0.6470 | 401,900 |
|
Apr 10, 2026
|
0.6160 | 0.6330 | 0.6000 | 0.6060 | 0.6060 | 190,700 |
|
Apr 9, 2026
|
0.6200 | 0.6350 | 0.6160 | 0.6160 | 0.6160 | 143,000 |
|
Apr 8, 2026
|
0.6590 | 0.6680 | 0.6210 | 0.6210 | 0.6210 | 155,700 |
|
Apr 7, 2026
|
0.6490 | 0.6490 | 0.6160 | 0.6170 | 0.6170 | 78,600 |
|
Apr 6, 2026
|
0.5870 | 0.6400 | 0.5830 | 0.6400 | 0.6400 | 191,500 |
|
Apr 2, 2026
|
0.5990 | 0.6090 | 0.5810 | 0.5950 | 0.5950 | 89,900 |
|
Apr 1, 2026
|
0.6400 | 0.6490 | 0.5750 | 0.6020 | 0.6020 | 88,200 |
|
Mar 31, 2026
|
0.5600 | 0.6160 | 0.5600 | 0.6090 | 0.6090 | 147,200 |
|
Mar 30, 2026
|
0.5850 | 0.5870 | 0.5400 | 0.5670 | 0.5670 | 272,000 |
|
Mar 27, 2026
|
0.6250 | 0.6280 | 0.5680 | 0.5870 | 0.5870 | 188,100 |
|
Mar 26, 2026
|
0.6090 | 0.6500 | 0.6090 | 0.6320 | 0.6320 | 109,800 |
|
Mar 25, 2026
|
0.6300 | 0.6510 | 0.6000 | 0.6180 | 0.6180 | 396,600 |
|
Mar 24, 2026
|
0.6700 | 0.6920 | 0.6200 | 0.6240 | 0.6240 | 344,000 |
|
Mar 23, 2026
|
0.6600 | 0.6900 | 0.6500 | 0.6790 | 0.6790 | 245,600 |
|
Mar 20, 2026
|
0.6710 | 0.6870 | 0.6500 | 0.6870 | 0.6870 | 408,000 |
|
Mar 19, 2026
|
0.7050 | 0.7140 | 0.6610 | 0.6860 | 0.6860 | 242,900 |
|
Mar 18, 2026
|
0.7000 | 0.7370 | 0.6930 | 0.7200 | 0.7200 | 172,200 |
|
Mar 17, 2026
|
0.7050 | 0.7390 | 0.7040 | 0.7080 | 0.7080 | 126,100 |
|
Mar 16, 2026
|
0.7000 | 0.7380 | 0.6810 | 0.7050 | 0.7050 | 166,700 |
|
Mar 13, 2026
|
0.7000 | 0.7650 | 0.6600 | 0.7000 | 0.7000 | 660,900 |
|
Mar 12, 2026
|
0.7690 | 0.7690 | 0.7100 | 0.7140 | 0.7140 | 909,900 |
|
Mar 11, 2026
|
0.7900 | 0.7980 | 0.7510 | 0.7600 | 0.7600 | 80,400 |
|
Mar 10, 2026
|
0.7700 | 0.8290 | 0.7580 | 0.7760 | 0.7760 | 260,400 |
|
Mar 9, 2026
|
0.7650 | 0.8110 | 0.7650 | 0.8030 | 0.8030 | 56,900 |
|
Mar 6, 2026
|
0.7870 | 0.8280 | 0.7700 | 0.7910 | 0.7910 | 105,700 |
|
Mar 5, 2026
|
0.7850 | 0.8300 | 0.7840 | 0.8070 | 0.8070 | 177,400 |
|
Mar 4, 2026
|
0.7660 | 0.8480 | 0.7660 | 0.8120 | 0.8120 | 355,000 |
|
Mar 3, 2026
|
0.7600 | 0.7900 | 0.7380 | 0.7810 | 0.7810 | 223,000 |
|
Mar 2, 2026
|
0.7600 | 0.7690 | 0.7400 | 0.7590 | 0.7590 | 327,000 |
|
Feb 27, 2026
|
0.7600 | 0.7990 | 0.7560 | 0.7650 | 0.7650 | 434,100 |
|
Feb 26, 2026
|
0.7630 | 0.8000 | 0.7620 | 0.7730 | 0.7730 | 169,000 |
|
Feb 25, 2026
|
0.7600 | 0.8100 | 0.7600 | 0.7810 | 0.7810 | 185,000 |
|
Feb 24, 2026
|
0.7760 | 0.8000 | 0.7610 | 0.7840 | 0.7840 | 50,300 |
|
Feb 23, 2026
|
0.8000 | 0.8000 | 0.7600 | 0.7860 | 0.7860 | 375,900 |
|
Feb 20, 2026
|
0.8090 | 0.8400 | 0.7910 | 0.8100 | 0.8100 | 183,900 |
|
Feb 19, 2026
|
0.8000 | 0.8250 | 0.8000 | 0.8200 | 0.8200 | 346,700 |
|
Feb 18, 2026
|
0.8050 | 0.8300 | 0.7810 | 0.8070 | 0.8070 | 98,600 |
|
Feb 17, 2026
|
0.8180 | 0.8350 | 0.7970 | 0.8200 | 0.8200 | 66,400 |
|
Feb 13, 2026
|
0.7910 | 0.8310 | 0.7900 | 0.8170 | 0.8170 | 179,800 |
|
Feb 12, 2026
|
0.8230 | 0.8230 | 0.7800 | 0.8120 | 0.8120 | 178,200 |
|
Feb 11, 2026
|
0.8600 | 0.8690 | 0.8000 | 0.8130 | 0.8130 | 103,600 |
|
Feb 10, 2026
|
0.8400 | 0.8870 | 0.8300 | 0.8690 | 0.8690 | 79,200 |
|
Feb 9, 2026
|
0.8470 | 0.8510 | 0.8200 | 0.8460 | 0.8460 | 50,400 |
|
Feb 6, 2026
|
0.8120 | 0.8500 | 0.7910 | 0.8450 | 0.8450 | 194,300 |
|
Feb 5, 2026
|
0.8340 | 0.8360 | 0.7740 | 0.7960 | 0.7960 | 413,600 |
|
Feb 4, 2026
|
0.8540 | 0.8610 | 0.8260 | 0.8390 | 0.8390 | 285,200 |
|
Feb 3, 2026
|
0.8900 | 0.9210 | 0.8300 | 0.8620 | 0.8620 | 294,500 |
|
Feb 2, 2026
|
0.8580 | 0.9200 | 0.8580 | 0.8970 | 0.8970 | 134,000 |
|
Jan 30, 2026
|
0.8800 | 0.9100 | 0.8700 | 0.8800 | 0.8800 | 209,500 |
|
Jan 29, 2026
|
0.9000 | 0.9060 | 0.8600 | 0.9010 | 0.9010 | 604,200 |
|
Jan 28, 2026
|
0.9200 | 0.9300 | 0.8900 | 0.9030 | 0.9030 | 166,900 |
|
Jan 27, 2026
|
0.9270 | 0.9340 | 0.9150 | 0.9290 | 0.9290 | 117,600 |
|
Jan 26, 2026
|
0.9150 | 0.9420 | 0.9150 | 0.9250 | 0.9250 | 260,100 |
|
Jan 23, 2026
|
0.9180 | 0.9300 | 0.8930 | 0.9200 | 0.9200 | 158,900 |
|
Jan 22, 2026
|
0.9100 | 0.9350 | 0.9040 | 0.9150 | 0.9150 | 164,500 |
|
Jan 21, 2026
|
0.9000 | 0.9400 | 0.8910 | 0.9100 | 0.9100 | 158,000 |
|
Jan 20, 2026
|
0.9280 | 0.9400 | 0.8910 | 0.9000 | 0.9000 | 327,100 |
|
Jan 16, 2026
|
0.9700 | 0.9750 | 0.9300 | 0.9430 | 0.9430 | 224,100 |
|
Jan 15, 2026
|
1.0100 | 1.0200 | 0.9810 | 0.9930 | 0.9930 | 128,500 |
|
Jan 14, 2026
|
1.0000 | 1.0600 | 0.9900 | 1.0100 | 1.0100 | 370,200 |
|
Jan 13, 2026
|
0.9650 | 1.0300 | 0.9370 | 0.9900 | 0.9900 | 420,800 |
|
Jan 12, 2026
|
0.9000 | 1.0200 | 0.8840 | 0.9600 | 0.9600 | 787,700 |
|
Jan 9, 2026
|
0.9030 | 0.9230 | 0.8830 | 0.8950 | 0.8950 | 249,100 |
|
Jan 8, 2026
|
0.9100 | 0.9210 | 0.8900 | 0.9030 | 0.9030 | 133,900 |
|
Jan 7, 2026
|
0.9400 | 0.9500 | 0.8300 | 0.9100 | 0.9100 | 449,200 |
|
Jan 6, 2026
|
0.9250 | 0.9630 | 0.9200 | 0.9420 | 0.9420 | 288,900 |
|
Jan 5, 2026
|
0.9330 | 1.0200 | 0.9000 | 0.9380 | 0.9380 | 625,400 |
|
Jan 2, 2026
|
0.9300 | 0.9690 | 0.9010 | 0.9640 | 0.9640 | 149,500 |
|
Dec 31, 2025
|
0.9200 | 0.9750 | 0.9140 | 0.9300 | 0.9300 | 420,500 |
|
Dec 30, 2025
|
0.9400 | 0.9600 | 0.9140 | 0.9400 | 0.9400 | 293,600 |
|
Dec 29, 2025
|
0.9900 | 0.9980 | 0.9300 | 0.9580 | 0.9580 | 614,900 |
|
Dec 26, 2025
|
0.9200 | 1.1100 | 0.8900 | 1.0200 | 1.0200 | 1,945,000 |
|
Dec 24, 2025
|
0.9100 | 0.9240 | 0.8800 | 0.9110 | 0.9110 | 125,900 |
|
Dec 23, 2025
|
0.9100 | 0.9250 | 0.8820 | 0.8980 | 0.8980 | 347,200 |
|
Dec 22, 2025
|
0.9400 | 0.9570 | 0.9020 | 0.9160 | 0.9160 | 355,900 |
|
Dec 19, 2025
|
0.9200 | 0.9300 | 0.8800 | 0.9150 | 0.9150 | 380,100 |
|
Dec 18, 2025
|
0.9100 | 0.9620 | 0.8940 | 0.9120 | 0.9120 | 181,000 |
|
Dec 17, 2025
|
0.9750 | 1.0100 | 0.9100 | 0.9110 | 0.9110 | 161,700 |
|
Dec 16, 2025
|
1.0000 | 1.0400 | 0.9600 | 0.9770 | 0.9770 | 426,800 |
|
Dec 15, 2025
|
1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 291,100 |
|
Dec 12, 2025
|
1.3000 | 1.3300 | 1.0000 | 1.0900 | 1.0900 | 1,679,800 |
|
Dec 11, 2025
|
1.1200 | 1.2000 | 1.0700 | 1.1900 | 1.1900 | 1,176,500 |
|
Dec 10, 2025
|
0.9970 | 1.1250 | 0.9810 | 1.1200 | 1.1200 | 591,000 |
|
Dec 9, 2025
|
0.9600 | 1.0000 | 0.9600 | 0.9970 | 0.9970 | 158,100 |
|
Dec 8, 2025
|
0.9800 | 0.9890 | 0.9500 | 0.9630 | 0.9630 | 90,000 |
|
Dec 5, 2025
|
1.0100 | 1.0500 | 0.9800 | 0.9900 | 0.9900 | 130,700 |
|
Dec 4, 2025
|
1.0400 | 1.0490 | 1.0000 | 1.0300 | 1.0300 | 130,500 |
|
Dec 3, 2025
|
0.9310 | 1.0500 | 0.9310 | 1.0400 | 1.0400 | 274,000 |
|
Dec 2, 2025
|
1.0000 | 1.0000 | 0.9350 | 0.9350 | 0.9350 | 291,700 |
|
Dec 1, 2025
|
0.9200 | 1.0190 | 0.9010 | 0.9800 | 0.9800 | 880,000 |
|
Nov 28, 2025
|
0.9300 | 0.9500 | 0.9060 | 0.9360 | 0.9360 | 367,000 |
|
Nov 26, 2025
|
0.8910 | 0.9260 | 0.8800 | 0.9100 | 0.9100 | 291,400 |
|
Nov 25, 2025
|
0.9000 | 0.9200 | 0.8710 | 0.8910 | 0.8910 | 240,400 |
|
Nov 24, 2025
|
0.8900 | 0.9000 | 0.8400 | 0.8830 | 0.8830 | 361,200 |
|
Nov 21, 2025
|
0.8900 | 0.9160 | 0.8500 | 0.8660 | 0.8660 | 477,700 |
|
Nov 20, 2025
|
0.9400 | 0.9700 | 0.8820 | 0.8900 | 0.8900 | 284,600 |
|
Nov 19, 2025
|
0.9390 | 0.9900 | 0.9210 | 0.9390 | 0.9390 | 229,600 |
|
Nov 18, 2025
|
0.9400 | 0.9800 | 0.9200 | 0.9400 | 0.9400 | 468,900 |
|
Nov 17, 2025
|
1.0300 | 1.0650 | 0.9470 | 0.9500 | 0.9500 | 332,600 |
|
Nov 14, 2025
|
0.9630 | 1.0200 | 0.9600 | 1.0100 | 1.0100 | 247,500 |
|
Nov 13, 2025
|
1.0300 | 1.0300 | 0.9500 | 0.9790 | 0.9790 | 448,500 |
|
Nov 12, 2025
|
1.0600 | 1.1500 | 1.0300 | 1.0400 | 1.0400 | 343,700 |
|
Nov 11, 2025
|
1.0400 | 1.1000 | 1.0100 | 1.0600 | 1.0600 | 518,300 |
|
Nov 10, 2025
|
1.0800 | 1.1000 | 1.0350 | 1.0500 | 1.0500 | 569,400 |
|
Nov 7, 2025
|
1.2000 | 1.2000 | 0.9350 | 1.0600 | 1.0600 | 2,127,600 |
|
Nov 6, 2025
|
1.6500 | 1.6900 | 1.5600 | 1.6300 | 1.6300 | 1,058,900 |
