NYSE - Delayed Quote
USD
DHI Group, Inc. (DHX)
4.7800
+0.2600
(+5.75%)
At close: November 2 at 4:00:02 PM EST
4.7800
0.0000
(0.00%)
After hours: November 2 at 4:01:42 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
4.7700 | 4.7700 | 4.4200 | 4.5200 | 4.5200 | 184,100 |
|
Oct 29, 2026
|
4.9000 | 4.9000 | 4.6800 | 4.8400 | 4.8400 | 119,100 |
|
Oct 28, 2026
|
4.9000 | 4.9500 | 4.8000 | 4.8500 | 4.8500 | 234,100 |
|
Oct 27, 2026
|
4.6800 | 4.9300 | 4.5800 | 4.9300 | 4.9300 | 169,300 |
|
Oct 26, 2026
|
4.6700 | 4.7600 | 4.5700 | 4.6600 | 4.6600 | 166,700 |
|
Oct 23, 2026
|
4.7000 | 4.7400 | 4.5300 | 4.6400 | 4.6400 | 216,600 |
|
Oct 22, 2026
|
4.9600 | 4.9600 | 4.7100 | 4.7600 | 4.7600 | 114,600 |
|
Oct 21, 2026
|
4.8800 | 4.9700 | 4.8300 | 4.9000 | 4.9000 | 135,500 |
|
Oct 20, 2026
|
4.7900 | 5.0000 | 4.7600 | 4.8900 | 4.8900 | 137,400 |
|
Oct 19, 2026
|
4.8500 | 4.8700 | 4.6000 | 4.7600 | 4.7600 | 201,100 |
|
Oct 16, 2026
|
5.0200 | 5.0500 | 4.8000 | 4.8500 | 4.8500 | 146,200 |
|
Oct 15, 2026
|
4.8900 | 5.0300 | 4.7900 | 4.9900 | 4.9900 | 245,800 |
|
Oct 14, 2026
|
4.8400 | 4.9700 | 4.8000 | 4.9100 | 4.9100 | 205,900 |
|
Oct 13, 2026
|
4.8500 | 5.0000 | 4.8000 | 4.9400 | 4.9400 | 170,000 |
|
Oct 12, 2026
|
5.0600 | 5.1300 | 4.7800 | 4.8000 | 4.8000 | 244,400 |
|
Oct 9, 2026
|
5.0000 | 5.1200 | 4.9500 | 5.1000 | 5.1000 | 276,400 |
|
Oct 8, 2026
|
4.8600 | 5.0000 | 4.8600 | 4.9700 | 4.9700 | 196,200 |
|
Oct 7, 2026
|
4.7000 | 4.8800 | 4.7000 | 4.8600 | 4.8600 | 155,100 |
|
Oct 6, 2026
|
4.8100 | 4.8900 | 4.7200 | 4.7400 | 4.7400 | 156,600 |
|
Oct 5, 2026
|
4.8100 | 4.8900 | 4.6100 | 4.8100 | 4.8100 | 181,300 |
|
Oct 2, 2026
|
4.7600 | 4.8900 | 4.7000 | 4.8100 | 4.8100 | 146,800 |
|
Oct 1, 2026
|
4.7300 | 4.8100 | 4.6400 | 4.7700 | 4.7700 | 194,700 |
|
Sep 30, 2026
|
4.8700 | 4.8700 | 4.6600 | 4.7000 | 4.7000 | 156,600 |
|
Sep 29, 2026
|
4.7100 | 5.0000 | 4.6500 | 4.8800 | 4.8800 | 283,200 |
|
Sep 28, 2026
|
4.7300 | 4.7300 | 4.5400 | 4.6300 | 4.6300 | 220,600 |
|
Sep 25, 2026
|
4.6700 | 4.7800 | 4.6700 | 4.7300 | 4.7300 | 127,200 |
|
Sep 24, 2026
|
4.5900 | 4.7300 | 4.5900 | 4.7300 | 4.7300 | 193,100 |
|
Sep 23, 2026
|
4.7200 | 4.7200 | 4.5600 | 4.6000 | 4.6000 | 292,300 |
|
Sep 22, 2026
|
4.7400 | 4.8400 | 4.6700 | 4.7100 | 4.7100 | 279,000 |
|
Sep 21, 2026
|
4.8900 | 4.9500 | 4.6700 | 4.7300 | 4.7300 | 342,000 |
|
Sep 18, 2026
|
5.0000 | 5.0000 | 4.7200 | 4.9000 | 4.9000 | 368,700 |
|
Sep 17, 2026
|
5.0600 | 5.0600 | 4.8900 | 4.9900 | 4.9900 | 292,000 |
|
Sep 16, 2026
|
4.8900 | 5.1900 | 4.8900 | 4.9500 | 4.9500 | 516,700 |
|
Sep 15, 2026
|
4.7300 | 4.9500 | 4.7100 | 4.8900 | 4.8900 | 272,600 |
|
Sep 14, 2026
|
4.5000 | 4.9100 | 4.5000 | 4.8000 | 4.8000 | 398,300 |
|
Sep 11, 2026
|
4.4900 | 4.7200 | 4.4900 | 4.5300 | 4.5300 | 254,000 |
|
Sep 10, 2026
|
4.5000 | 4.5000 | 4.4000 | 4.4700 | 4.4700 | 171,300 |
|
Sep 9, 2026
|
4.3400 | 4.5500 | 4.3400 | 4.5200 | 4.5200 | 239,700 |
|
Sep 8, 2026
|
4.4900 | 4.4900 | 4.0600 | 4.3000 | 4.3000 | 481,800 |
|
Sep 4, 2026
|
4.5200 | 4.6400 | 4.3000 | 4.5200 | 4.5200 | 225,200 |
|
Sep 3, 2026
|
4.6800 | 4.7900 | 4.5400 | 4.5800 | 4.5800 | 217,500 |
|
Sep 2, 2026
|
4.4700 | 4.7500 | 4.4400 | 4.6400 | 4.6400 | 367,600 |
|
Sep 1, 2026
|
4.2300 | 4.5300 | 4.2300 | 4.4700 | 4.4700 | 449,000 |
|
Aug 31, 2026
|
3.9100 | 4.3300 | 3.9100 | 4.2900 | 4.2900 | 295,800 |
|
Aug 28, 2026
|
4.1300 | 4.2800 | 3.9800 | 4.0500 | 4.0500 | 127,700 |
|
Aug 27, 2026
|
4.4000 | 4.4100 | 4.0300 | 4.1000 | 4.1000 | 230,000 |
|
Aug 26, 2026
|
4.3900 | 4.5000 | 4.3100 | 4.4500 | 4.4500 | 195,900 |
|
Aug 25, 2026
|
4.2300 | 4.4800 | 4.1600 | 4.3800 | 4.3800 | 556,400 |
|
Aug 24, 2026
|
4.1700 | 4.2700 | 3.9700 | 4.2200 | 4.2200 | 352,200 |
|
Aug 21, 2026
|
4.1700 | 4.2500 | 4.1000 | 4.1900 | 4.1900 | 117,200 |
|
Aug 20, 2026
|
4.2200 | 4.2900 | 4.0500 | 4.1100 | 4.1100 | 238,600 |
|
Aug 19, 2026
|
4.2300 | 4.3000 | 3.9400 | 4.2200 | 4.2200 | 277,900 |
|
Aug 18, 2026
|
4.2000 | 4.5000 | 4.2000 | 4.2700 | 4.2700 | 347,900 |
|
Aug 17, 2026
|
3.9400 | 4.2900 | 3.9400 | 4.2500 | 4.2500 | 365,400 |
|
Aug 14, 2026
|
3.9600 | 4.0000 | 3.8400 | 3.9400 | 3.9400 | 168,900 |
|
Aug 13, 2026
|
3.8600 | 4.0500 | 3.8400 | 4.0100 | 4.0100 | 157,100 |
|
Aug 12, 2026
|
3.8300 | 4.1000 | 3.7700 | 3.8200 | 3.8200 | 316,800 |
|
Aug 11, 2026
|
3.6800 | 3.8800 | 3.6500 | 3.8200 | 3.8200 | 291,900 |
|
Aug 10, 2026
|
3.9600 | 4.0400 | 3.6300 | 3.6400 | 3.6400 | 444,200 |
|
Aug 7, 2026
|
4.1800 | 4.4500 | 3.8700 | 3.9800 | 3.9800 | 172,100 |
|
Aug 6, 2026
|
3.8700 | 4.1700 | 3.4100 | 4.1300 | 4.1300 | 463,900 |
|
Aug 5, 2026
|
4.0800 | 4.2400 | 4.0400 | 4.1800 | 4.1800 | 113,800 |
|
Aug 4, 2026
|
4.0900 | 4.2400 | 4.0500 | 4.1400 | 4.1400 | 166,200 |
|
Aug 3, 2026
|
4.2600 | 4.3600 | 3.9800 | 4.0400 | 4.0400 | 356,400 |
|
Jul 31, 2026
|
4.1100 | 4.2400 | 4.0200 | 4.2100 | 4.2100 | 122,600 |
|
Jul 30, 2026
|
4.0200 | 4.2200 | 3.9800 | 4.0800 | 4.0800 | 108,000 |
|
Jul 29, 2026
|
4.1900 | 4.1900 | 3.9200 | 4.0900 | 4.0900 | 84,400 |
|
Jul 28, 2026
|
3.7700 | 4.1100 | 3.7700 | 4.1100 | 4.1100 | 164,100 |
|
Jul 27, 2026
|
3.8900 | 3.9700 | 3.7900 | 3.7900 | 3.7900 | 91,000 |
|
Jul 24, 2026
|
3.8300 | 3.9200 | 3.8000 | 3.8500 | 3.8500 | 94,400 |
|
Jul 23, 2026
|
4.0800 | 4.3300 | 3.7400 | 3.7700 | 3.7700 | 124,100 |
|
Jul 22, 2026
|
4.0800 | 4.2500 | 4.0200 | 4.1300 | 4.1300 | 96,700 |
|
Jul 21, 2026
|
4.0800 | 4.1800 | 4.0100 | 4.0700 | 4.0700 | 70,400 |
|
Jul 20, 2026
|
4.1300 | 4.2500 | 4.0000 | 4.0600 | 4.0600 | 166,800 |
|
Jul 17, 2026
|
3.9200 | 4.1100 | 3.8200 | 4.1000 | 4.1000 | 97,500 |
|
Jul 16, 2026
|
4.0200 | 4.0800 | 3.9500 | 3.9900 | 3.9900 | 105,100 |
|
Jul 15, 2026
|
4.0200 | 4.0900 | 3.7600 | 4.0600 | 4.0600 | 242,100 |
|
Jul 14, 2026
|
3.9800 | 4.0800 | 3.8800 | 3.9500 | 3.9500 | 161,700 |
|
Jul 13, 2026
|
4.0500 | 4.1200 | 3.9000 | 3.9000 | 3.9000 | 173,200 |
|
Jul 10, 2026
|
4.0100 | 4.0800 | 3.9600 | 4.0100 | 4.0100 | 124,700 |
|
Jul 9, 2026
|
4.0400 | 4.3200 | 3.9500 | 3.9600 | 3.9600 | 290,000 |
|
Jul 8, 2026
|
4.0900 | 4.1600 | 3.8000 | 3.9000 | 3.9000 | 130,800 |
|
Jul 7, 2026
|
3.8900 | 4.2000 | 3.8200 | 3.9400 | 3.9400 | 246,800 |
|
Jul 6, 2026
|
3.7400 | 3.9400 | 3.7400 | 3.8700 | 3.8700 | 124,500 |
|
Jul 2, 2026
|
3.8000 | 3.9300 | 3.6800 | 3.7000 | 3.7000 | 36,400 |
|
Jul 1, 2026
|
3.7100 | 3.9400 | 3.6900 | 3.8000 | 3.8000 | 60,200 |
|
Jun 30, 2026
|
3.8100 | 3.8900 | 3.6600 | 3.7100 | 3.7100 | 115,600 |
|
Jun 29, 2026
|
3.7000 | 3.9200 | 3.6300 | 3.8100 | 3.8100 | 125,200 |
|
Jun 26, 2026
|
3.5200 | 3.7300 | 3.5200 | 3.7000 | 3.7000 | 84,800 |
|
Jun 25, 2026
|
3.7100 | 3.7400 | 3.5100 | 3.5400 | 3.5400 | 57,100 |
|
Jun 24, 2026
|
3.8600 | 3.8900 | 3.6600 | 3.6600 | 3.6600 | 133,800 |
|
Jun 23, 2026
|
3.8100 | 3.9800 | 3.6800 | 3.8700 | 3.8700 | 176,600 |
|
Jun 22, 2026
|
3.7500 | 3.9600 | 3.7200 | 3.9600 | 3.9600 | 161,400 |
|
Jun 18, 2026
|
3.9000 | 3.9000 | 3.5500 | 3.8000 | 3.8000 | 253,700 |
|
Jun 17, 2026
|
3.5300 | 3.9900 | 3.5300 | 3.7300 | 3.7300 | 278,800 |
|
Jun 16, 2026
|
3.4000 | 3.6200 | 3.4000 | 3.4800 | 3.4800 | 392,000 |
|
Jun 15, 2026
|
3.5600 | 3.6000 | 3.3900 | 3.4000 | 3.4000 | 181,700 |
|
Jun 12, 2026
|
3.4700 | 3.5700 | 3.4600 | 3.5600 | 3.5600 | 87,000 |
|
Jun 11, 2026
|
3.4800 | 3.5600 | 3.1900 | 3.5300 | 3.5300 | 108,200 |
|
Jun 10, 2026
|
3.5800 | 3.6000 | 3.4500 | 3.5000 | 3.5000 | 96,800 |
|
Jun 9, 2026
|
3.5000 | 3.6400 | 3.4500 | 3.5300 | 3.5300 | 155,700 |
|
Jun 8, 2026
|
3.3600 | 3.6100 | 3.3500 | 3.5000 | 3.5000 | 211,300 |
|
Jun 5, 2026
|
3.5700 | 3.6900 | 3.3400 | 3.3700 | 3.3700 | 137,400 |
|
Jun 4, 2026
|
3.7300 | 3.9200 | 3.6500 | 3.6700 | 3.6700 | 113,700 |
|
Jun 3, 2026
|
3.7300 | 3.8900 | 3.6600 | 3.6900 | 3.6900 | 157,200 |
|
Jun 2, 2026
|
3.7600 | 3.7900 | 3.6600 | 3.7800 | 3.7800 | 138,400 |
|
Jun 1, 2026
|
3.5300 | 3.7800 | 3.5300 | 3.7600 | 3.7600 | 191,500 |
|
May 29, 2026
|
3.5900 | 3.7200 | 3.5100 | 3.5300 | 3.5300 | 223,300 |
|
May 28, 2026
|
3.6500 | 3.7100 | 3.5400 | 3.6700 | 3.6700 | 177,000 |
|
May 27, 2026
|
3.7100 | 3.8500 | 3.6300 | 3.6500 | 3.6500 | 195,600 |
|
May 26, 2026
|
3.8900 | 3.8900 | 3.6100 | 3.7000 | 3.7000 | 316,100 |
|
May 22, 2026
|
3.5100 | 3.7400 | 3.5100 | 3.7200 | 3.7200 | 187,300 |
|
May 21, 2026
|
3.7400 | 3.7700 | 3.4700 | 3.5000 | 3.5000 | 187,400 |
|
May 20, 2026
|
3.6700 | 3.8300 | 3.6600 | 3.8100 | 3.8100 | 196,200 |
|
May 19, 2026
|
3.8500 | 3.8500 | 3.5800 | 3.6600 | 3.6600 | 334,000 |
|
May 18, 2026
|
3.6200 | 4.1000 | 3.6200 | 3.8700 | 3.8700 | 726,900 |
|
May 15, 2026
|
3.6400 | 3.7300 | 3.5000 | 3.6100 | 3.6100 | 147,900 |
|
May 14, 2026
|
3.7200 | 3.7900 | 3.6700 | 3.7200 | 3.7200 | 209,900 |
|
May 13, 2026
|
3.6400 | 3.7000 | 3.5200 | 3.6400 | 3.6400 | 281,500 |
|
May 12, 2026
|
3.8600 | 3.9000 | 3.4700 | 3.6400 | 3.6400 | 423,400 |
|
May 11, 2026
|
3.5500 | 3.9900 | 3.5400 | 3.8200 | 3.8200 | 1,066,900 |
|
May 8, 2026
|
3.1800 | 3.5400 | 2.8800 | 3.5100 | 3.5100 | 603,300 |
|
May 7, 2026
|
2.8800 | 3.2100 | 2.8100 | 3.2100 | 3.2100 | 725,600 |
|
May 6, 2026
|
2.6500 | 2.9600 | 2.6300 | 2.8000 | 2.8000 | 522,700 |
|
May 5, 2026
|
2.4900 | 2.5400 | 2.3800 | 2.4300 | 2.4300 | 559,100 |
|
May 4, 2026
|
2.5500 | 2.5900 | 2.4500 | 2.4800 | 2.4800 | 168,200 |
|
May 1, 2026
|
2.3800 | 2.6200 | 2.3800 | 2.5300 | 2.5300 | 383,700 |
|
Apr 30, 2026
|
2.4700 | 2.5100 | 2.3400 | 2.3900 | 2.3900 | 217,900 |
|
Apr 29, 2026
|
2.6000 | 2.6000 | 2.4500 | 2.4800 | 2.4800 | 195,700 |
|
Apr 28, 2026
|
2.6800 | 2.6800 | 2.5500 | 2.6300 | 2.6300 | 161,900 |
|
Apr 27, 2026
|
2.7300 | 2.8000 | 2.5700 | 2.5700 | 2.5700 | 147,200 |
|
Apr 24, 2026
|
2.8100 | 2.8500 | 2.7000 | 2.7400 | 2.7400 | 113,200 |
|
Apr 23, 2026
|
2.8700 | 2.9100 | 2.7500 | 2.7800 | 2.7800 | 127,500 |
|
Apr 22, 2026
|
2.8200 | 2.9500 | 2.7900 | 2.8300 | 2.8300 | 159,300 |
|
Apr 21, 2026
|
3.0100 | 3.0300 | 2.7900 | 2.7900 | 2.7900 | 174,400 |
|
Apr 20, 2026
|
3.0100 | 3.1100 | 2.9000 | 2.9700 | 2.9700 | 181,200 |
|
Apr 17, 2026
|
3.0700 | 3.1000 | 2.9800 | 3.0500 | 3.0500 | 186,200 |
|
Apr 16, 2026
|
2.9500 | 3.0700 | 2.9300 | 2.9800 | 2.9800 | 195,000 |
|
Apr 15, 2026
|
2.9000 | 2.9700 | 2.8900 | 2.9400 | 2.9400 | 166,700 |
|
Apr 14, 2026
|
2.8300 | 2.9500 | 2.8300 | 2.8500 | 2.8500 | 147,500 |
|
Apr 13, 2026
|
2.8200 | 2.9400 | 2.6500 | 2.8800 | 2.8800 | 220,300 |
|
Apr 10, 2026
|
2.9600 | 2.9800 | 2.8100 | 2.8300 | 2.8300 | 154,300 |
|
Apr 9, 2026
|
2.9600 | 3.0300 | 2.8000 | 2.9800 | 2.9800 | 271,600 |
|
Apr 8, 2026
|
3.1500 | 3.2300 | 2.9700 | 2.9800 | 2.9800 | 292,000 |
|
Apr 7, 2026
|
3.1200 | 3.2900 | 3.0600 | 3.0900 | 3.0900 | 352,300 |
|
Apr 6, 2026
|
3.0300 | 3.2300 | 3.0300 | 3.1500 | 3.1500 | 341,300 |
|
Apr 2, 2026
|
2.7800 | 3.0600 | 2.7000 | 3.0200 | 3.0200 | 239,100 |
|
Apr 1, 2026
|
2.8500 | 2.8600 | 2.7400 | 2.8200 | 2.8200 | 264,700 |
|
Mar 31, 2026
|
2.7500 | 2.9100 | 2.7400 | 2.8100 | 2.8100 | 252,900 |
|
Mar 30, 2026
|
2.6000 | 2.7300 | 2.6000 | 2.7000 | 2.7000 | 180,000 |
|
Mar 27, 2026
|
2.7000 | 2.7700 | 2.5400 | 2.6000 | 2.6000 | 153,400 |
|
Mar 26, 2026
|
2.6900 | 2.7900 | 2.6100 | 2.7000 | 2.7000 | 172,000 |
|
Mar 25, 2026
|
2.7500 | 2.8100 | 2.5300 | 2.6700 | 2.6700 | 225,600 |
|
Mar 24, 2026
|
2.6100 | 2.7200 | 2.6100 | 2.7000 | 2.7000 | 222,200 |
|
Mar 23, 2026
|
2.4400 | 2.6900 | 2.4400 | 2.6900 | 2.6900 | 217,500 |
|
Mar 20, 2026
|
2.5100 | 2.5800 | 2.4300 | 2.4500 | 2.4500 | 314,800 |
|
Mar 19, 2026
|
2.5100 | 2.5600 | 2.4100 | 2.4900 | 2.4900 | 233,200 |
|
Mar 18, 2026
|
2.5100 | 2.6900 | 2.4900 | 2.5700 | 2.5700 | 265,900 |
|
Mar 17, 2026
|
2.5300 | 2.6600 | 2.4900 | 2.4900 | 2.4900 | 348,700 |
|
Mar 16, 2026
|
2.2200 | 2.4900 | 2.2000 | 2.4600 | 2.4600 | 407,200 |
|
Mar 13, 2026
|
2.3800 | 2.4400 | 2.2200 | 2.2200 | 2.2200 | 130,300 |
|
Mar 12, 2026
|
2.4200 | 2.5000 | 2.3700 | 2.4000 | 2.4000 | 189,000 |
|
Mar 11, 2026
|
2.4500 | 2.6300 | 2.4500 | 2.4500 | 2.4500 | 166,600 |
|
Mar 10, 2026
|
2.5000 | 2.6000 | 2.4400 | 2.4400 | 2.4400 | 218,200 |
|
Mar 9, 2026
|
2.5800 | 2.6500 | 2.4600 | 2.5300 | 2.5300 | 268,800 |
|
Mar 6, 2026
|
2.6300 | 2.8300 | 2.6300 | 2.6800 | 2.6800 | 389,400 |
|
Mar 5, 2026
|
2.4400 | 2.6500 | 2.4200 | 2.6100 | 2.6100 | 318,000 |
|
Mar 4, 2026
|
2.6100 | 2.6200 | 2.4200 | 2.4500 | 2.4500 | 175,100 |
|
Mar 3, 2026
|
2.6800 | 2.7100 | 2.5400 | 2.5900 | 2.5900 | 477,000 |
|
Mar 2, 2026
|
2.4300 | 2.9600 | 2.4200 | 2.7300 | 2.7300 | 924,800 |
|
Feb 27, 2026
|
2.4600 | 2.5500 | 2.4200 | 2.4900 | 2.4900 | 258,000 |
|
Feb 26, 2026
|
2.5000 | 2.5800 | 2.3700 | 2.4700 | 2.4700 | 226,500 |
|
Feb 25, 2026
|
2.4400 | 2.4900 | 2.3900 | 2.4400 | 2.4400 | 132,300 |
|
Feb 24, 2026
|
2.4000 | 2.5600 | 2.3600 | 2.4000 | 2.4000 | 202,200 |
|
Feb 23, 2026
|
2.5600 | 2.8800 | 2.3800 | 2.4000 | 2.4000 | 864,700 |
|
Feb 20, 2026
|
2.6700 | 2.7500 | 2.4900 | 2.5000 | 2.5000 | 282,100 |
|
Feb 19, 2026
|
2.8400 | 2.8400 | 2.6000 | 2.7200 | 2.7200 | 392,700 |
|
Feb 18, 2026
|
2.8500 | 3.0600 | 2.8100 | 2.8700 | 2.8700 | 708,600 |
|
Feb 17, 2026
|
2.4500 | 2.9300 | 2.4500 | 2.8300 | 2.8300 | 1,023,400 |
|
Feb 13, 2026
|
2.2800 | 2.4600 | 2.2700 | 2.4000 | 2.4000 | 269,800 |
|
Feb 12, 2026
|
2.4400 | 2.4700 | 2.2600 | 2.3200 | 2.3200 | 489,800 |
|
Feb 11, 2026
|
2.8100 | 2.8300 | 2.3300 | 2.4000 | 2.4000 | 611,000 |
|
Feb 10, 2026
|
2.5900 | 2.9600 | 2.5900 | 2.8000 | 2.8000 | 1,211,300 |
|
Feb 9, 2026
|
2.0000 | 2.6900 | 2.0000 | 2.6100 | 2.6100 | 2,243,000 |
|
Feb 6, 2026
|
1.8800 | 2.0900 | 1.8000 | 1.9900 | 1.9900 | 991,200 |
|
Feb 5, 2026
|
2.1700 | 2.2000 | 1.8100 | 1.9200 | 1.9200 | 8,545,500 |
|
Feb 4, 2026
|
1.6900 | 1.7900 | 1.6300 | 1.6600 | 1.6600 | 7,286,300 |
|
Feb 3, 2026
|
1.7700 | 1.7900 | 1.6900 | 1.6900 | 1.6900 | 193,300 |
|
Feb 2, 2026
|
1.7300 | 1.8100 | 1.7300 | 1.7700 | 1.7700 | 85,100 |
|
Jan 30, 2026
|
1.7300 | 1.8200 | 1.7000 | 1.7400 | 1.7400 | 156,000 |
|
Jan 29, 2026
|
1.8000 | 1.8200 | 1.7300 | 1.7400 | 1.7400 | 180,100 |
|
Jan 28, 2026
|
1.7800 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 69,800 |
|
Jan 27, 2026
|
1.8100 | 1.8200 | 1.7700 | 1.8100 | 1.8100 | 141,600 |
|
Jan 26, 2026
|
1.7400 | 1.8400 | 1.7400 | 1.7900 | 1.7900 | 203,600 |
|
Jan 23, 2026
|
1.7400 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 50,800 |
|
Jan 22, 2026
|
1.6700 | 1.7600 | 1.6500 | 1.7500 | 1.7500 | 115,100 |
|
Jan 21, 2026
|
1.6400 | 1.6700 | 1.5900 | 1.6400 | 1.6400 | 261,400 |
|
Jan 20, 2026
|
1.6700 | 1.7000 | 1.6100 | 1.6100 | 1.6100 | 496,100 |
|
Jan 16, 2026
|
1.7400 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 129,600 |
|
Jan 15, 2026
|
1.7000 | 1.7800 | 1.6900 | 1.7200 | 1.7200 | 185,300 |
|
Jan 14, 2026
|
1.6600 | 1.7100 | 1.6300 | 1.6900 | 1.6900 | 77,700 |
|
Jan 13, 2026
|
1.6400 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 206,700 |
|
Jan 12, 2026
|
1.6800 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 116,800 |
|
Jan 9, 2026
|
1.7000 | 1.7800 | 1.6800 | 1.6800 | 1.6800 | 155,700 |
|
Jan 8, 2026
|
1.6300 | 1.7500 | 1.6300 | 1.7100 | 1.7100 | 183,700 |
|
Jan 7, 2026
|
1.6300 | 1.6800 | 1.6300 | 1.6500 | 1.6500 | 148,700 |
|
Jan 6, 2026
|
1.6900 | 1.7800 | 1.6400 | 1.6400 | 1.6400 | 171,100 |
|
Jan 5, 2026
|
1.6300 | 1.7500 | 1.6300 | 1.6900 | 1.6900 | 357,400 |
|
Jan 2, 2026
|
1.5700 | 1.6600 | 1.5700 | 1.6300 | 1.6300 | 326,600 |
|
Dec 31, 2025
|
1.5700 | 1.6300 | 1.5400 | 1.5500 | 1.5500 | 293,900 |
|
Dec 30, 2025
|
1.5600 | 1.6800 | 1.5000 | 1.6000 | 1.6000 | 988,500 |
|
Dec 29, 2025
|
1.6000 | 1.6200 | 1.5400 | 1.5600 | 1.5600 | 379,200 |
|
Dec 26, 2025
|
1.6300 | 1.6600 | 1.6000 | 1.6200 | 1.6200 | 192,700 |
|
Dec 24, 2025
|
1.5500 | 1.7100 | 1.5500 | 1.6100 | 1.6100 | 221,700 |
|
Dec 23, 2025
|
1.4800 | 1.5600 | 1.4800 | 1.5500 | 1.5500 | 320,600 |
|
Dec 22, 2025
|
1.5200 | 1.5700 | 1.4400 | 1.5000 | 1.5000 | 569,000 |
|
Dec 19, 2025
|
1.6300 | 1.6300 | 1.4400 | 1.5200 | 1.5200 | 389,900 |
|
Dec 18, 2025
|
1.6900 | 1.7200 | 1.6100 | 1.6200 | 1.6200 | 177,200 |
|
Dec 17, 2025
|
1.6200 | 1.7800 | 1.6200 | 1.6800 | 1.6800 | 248,900 |
|
Dec 16, 2025
|
1.6300 | 1.6600 | 1.6000 | 1.6100 | 1.6100 | 268,800 |
|
Dec 15, 2025
|
1.6100 | 1.6700 | 1.5700 | 1.6000 | 1.6000 | 272,700 |
|
Dec 12, 2025
|
1.6300 | 1.6400 | 1.5300 | 1.5900 | 1.5900 | 244,300 |
|
Dec 11, 2025
|
1.7000 | 1.7100 | 1.5800 | 1.5800 | 1.5800 | 348,500 |
|
Dec 10, 2025
|
1.7000 | 1.7300 | 1.6500 | 1.7000 | 1.7000 | 237,300 |
|
Dec 9, 2025
|
1.6700 | 1.7300 | 1.6600 | 1.7100 | 1.7100 | 364,000 |
|
Dec 8, 2025
|
1.7400 | 1.7600 | 1.6600 | 1.6700 | 1.6700 | 494,400 |
|
Dec 5, 2025
|
1.7400 | 1.7700 | 1.6900 | 1.7700 | 1.7700 | 112,200 |
|
Dec 4, 2025
|
1.7200 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 251,400 |
|
Dec 3, 2025
|
1.7500 | 1.7900 | 1.6900 | 1.6900 | 1.6900 | 371,300 |
|
Dec 2, 2025
|
1.8400 | 1.8400 | 1.7800 | 1.7800 | 1.7800 | 201,700 |
|
Dec 1, 2025
|
1.8100 | 1.8900 | 1.8100 | 1.8400 | 1.8400 | 233,700 |
|
Nov 28, 2025
|
1.9000 | 1.9200 | 1.8600 | 1.8800 | 1.8800 | 48,300 |
|
Nov 26, 2025
|
1.8700 | 1.9000 | 1.8600 | 1.8600 | 1.8600 | 112,900 |
|
Nov 25, 2025
|
1.8400 | 1.8900 | 1.8400 | 1.8600 | 1.8600 | 187,600 |
|
Nov 24, 2025
|
1.8000 | 1.8800 | 1.7800 | 1.8800 | 1.8800 | 226,600 |
|
Nov 21, 2025
|
1.8100 | 1.8700 | 1.7900 | 1.8000 | 1.8000 | 171,700 |
|
Nov 20, 2025
|
1.7700 | 1.8400 | 1.7700 | 1.8200 | 1.8200 | 223,400 |
|
Nov 19, 2025
|
1.7600 | 1.8200 | 1.7200 | 1.8000 | 1.8000 | 1,115,100 |
|
Nov 18, 2025
|
1.7200 | 1.8500 | 1.7200 | 1.8000 | 1.8000 | 138,300 |
|
Nov 17, 2025
|
1.8300 | 1.8600 | 1.7400 | 1.7600 | 1.7600 | 223,700 |
|
Nov 14, 2025
|
1.8400 | 1.9000 | 1.8000 | 1.8200 | 1.8200 | 382,200 |
|
Nov 13, 2025
|
1.7200 | 1.8900 | 1.7000 | 1.8600 | 1.8600 | 228,300 |
|
Nov 12, 2025
|
1.7700 | 1.7900 | 1.6700 | 1.7500 | 1.7500 | 233,100 |
|
Nov 11, 2025
|
1.9000 | 1.9400 | 1.7200 | 1.7400 | 1.7400 | 265,100 |
|
Nov 10, 2025
|
1.7800 | 1.7900 | 1.6600 | 1.6900 | 1.6900 | 148,300 |
|
Nov 7, 2025
|
1.8300 | 1.8500 | 1.6700 | 1.7500 | 1.7500 | 596,300 |
|
Nov 6, 2025
|
1.8600 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 89,800 |
|
Nov 5, 2025
|
1.8700 | 1.9100 | 1.8600 | 1.8800 | 1.8800 | 29,700 |
|
Nov 4, 2025
|
1.8700 | 1.9300 | 1.8700 | 1.8900 | 1.8900 | 88,500 |
|
Nov 3, 2025
|
1.9300 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 106,800 |
