NasdaqGS - Nasdaq Real Time Price
USD
Dawson Geophysical Company (DWSN)
1.8300
-0.0500
(-2.66%)
At close: October 30 at 4:00:01 PM EDT
Trade DWSN 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 30, 2026
|
1.7700 | 1.8300 | 1.6400 | 1.8300 | 1.8300 | 115,700 |
|
Oct 29, 2026
|
2.0200 | 2.0700 | 1.8300 | 1.8800 | 1.8800 | 74,800 |
|
Oct 28, 2026
|
2.0400 | 2.0800 | 1.9600 | 2.0700 | 2.0700 | 39,800 |
|
Oct 27, 2026
|
2.0000 | 2.1800 | 2.0000 | 2.0400 | 2.0400 | 32,100 |
|
Oct 26, 2026
|
1.9800 | 2.1000 | 1.9800 | 2.0200 | 2.0200 | 31,800 |
|
Oct 23, 2026
|
2.0300 | 2.1600 | 2.0000 | 2.0300 | 2.0300 | 38,400 |
|
Oct 22, 2026
|
2.1300 | 2.1400 | 1.8900 | 2.0200 | 2.0200 | 186,300 |
|
Oct 21, 2026
|
2.1500 | 2.1700 | 2.0600 | 2.1500 | 2.1500 | 37,800 |
|
Oct 20, 2026
|
2.1200 | 2.2800 | 2.1000 | 2.1000 | 2.1000 | 76,300 |
|
Oct 19, 2026
|
2.2100 | 2.2500 | 2.0700 | 2.1200 | 2.1200 | 106,700 |
|
Oct 16, 2026
|
2.2300 | 2.2600 | 2.1900 | 2.2300 | 2.2300 | 33,000 |
|
Oct 15, 2026
|
2.3200 | 2.4100 | 2.2200 | 2.2400 | 2.2400 | 77,600 |
|
Oct 14, 2026
|
2.4400 | 2.6500 | 2.3100 | 2.3600 | 2.3600 | 176,200 |
|
Oct 13, 2026
|
2.5700 | 2.7400 | 2.4400 | 2.5000 | 2.5000 | 126,800 |
|
Oct 12, 2026
|
2.5800 | 2.7700 | 2.5600 | 2.5600 | 2.5600 | 133,000 |
|
Oct 9, 2026
|
2.5800 | 2.6800 | 2.4600 | 2.5900 | 2.5900 | 192,500 |
|
Oct 8, 2026
|
2.8100 | 2.8100 | 2.5700 | 2.5900 | 2.5900 | 121,200 |
|
Oct 7, 2026
|
2.6200 | 2.7400 | 2.6200 | 2.7200 | 2.7200 | 34,500 |
|
Oct 6, 2026
|
2.8400 | 2.9500 | 2.6300 | 2.6500 | 2.6500 | 173,000 |
|
Oct 5, 2026
|
2.7600 | 3.0000 | 2.6900 | 2.7700 | 2.7700 | 110,800 |
|
Oct 2, 2026
|
2.6000 | 2.7800 | 2.6000 | 2.7600 | 2.7600 | 73,100 |
|
Oct 1, 2026
|
2.7900 | 2.7900 | 2.5500 | 2.6000 | 2.6000 | 253,600 |
|
Sep 30, 2026
|
2.9300 | 2.9300 | 2.7600 | 2.7900 | 2.7900 | 54,300 |
|
Sep 29, 2026
|
2.9500 | 2.9900 | 2.8000 | 2.8800 | 2.8800 | 63,000 |
|
Sep 28, 2026
|
2.8800 | 2.9500 | 2.8300 | 2.9000 | 2.9000 | 41,500 |
|
Sep 25, 2026
|
3.1100 | 3.1100 | 2.8900 | 2.8900 | 2.8900 | 38,000 |
|
Sep 24, 2026
|
2.9700 | 3.1600 | 2.9700 | 3.0800 | 3.0800 | 41,400 |
|
Sep 23, 2026
|
3.0600 | 3.0700 | 2.9100 | 2.9700 | 2.9700 | 29,300 |
|
Sep 22, 2026
|
3.1300 | 3.2000 | 3.0800 | 3.0800 | 3.0800 | 40,700 |
|
Sep 21, 2026
|
3.1700 | 3.2400 | 3.0000 | 3.1400 | 3.1400 | 68,600 |
|
Sep 18, 2026
|
3.2500 | 3.3500 | 3.1400 | 3.2500 | 3.2500 | 76,000 |
|
Sep 17, 2026
|
3.2400 | 3.3600 | 3.2200 | 3.2500 | 3.2500 | 43,000 |
|
Sep 16, 2026
|
3.1300 | 3.2500 | 3.0800 | 3.2300 | 3.2300 | 40,800 |
|
Sep 15, 2026
|
3.1900 | 3.2400 | 2.9900 | 3.1100 | 3.1100 | 103,800 |
|
Sep 14, 2026
|
3.3600 | 3.4300 | 3.2200 | 3.2200 | 3.2200 | 88,400 |
|
Sep 11, 2026
|
3.4100 | 3.5000 | 3.3600 | 3.3600 | 3.3600 | 28,100 |
|
Sep 10, 2026
|
3.3900 | 3.5200 | 3.3200 | 3.3800 | 3.3800 | 26,300 |
|
Sep 9, 2026
|
3.4100 | 3.5700 | 3.3800 | 3.4200 | 3.4200 | 55,300 |
|
Sep 8, 2026
|
3.6500 | 3.8000 | 3.4100 | 3.4100 | 3.4100 | 110,800 |
|
Sep 4, 2026
|
3.6300 | 3.7200 | 3.5000 | 3.6500 | 3.6500 | 39,400 |
|
Sep 3, 2026
|
3.3600 | 3.6600 | 3.3000 | 3.6300 | 3.6300 | 91,100 |
|
Sep 2, 2026
|
3.3800 | 3.5300 | 3.1400 | 3.3200 | 3.3200 | 290,500 |
|
Sep 1, 2026
|
3.3700 | 3.4700 | 3.2200 | 3.4700 | 3.4700 | 77,800 |
|
Aug 31, 2026
|
3.3800 | 3.4600 | 3.2500 | 3.3900 | 3.3900 | 90,600 |
|
Aug 28, 2026
|
3.2500 | 3.4000 | 3.2500 | 3.3400 | 3.3400 | 57,800 |
|
Aug 27, 2026
|
3.3100 | 3.4000 | 3.2200 | 3.2500 | 3.2500 | 33,400 |
|
Aug 26, 2026
|
3.4400 | 3.4400 | 3.1500 | 3.3200 | 3.3200 | 124,500 |
|
Aug 25, 2026
|
3.4200 | 3.6700 | 3.2500 | 3.3100 | 3.3100 | 220,200 |
|
Aug 24, 2026
|
3.3300 | 3.5000 | 3.1400 | 3.4200 | 3.4200 | 227,200 |
|
Aug 21, 2026
|
3.0100 | 3.4800 | 3.0100 | 3.4100 | 3.4100 | 250,500 |
|
Aug 20, 2026
|
2.7800 | 3.0400 | 2.6200 | 3.0000 | 3.0000 | 502,800 |
|
Aug 19, 2026
|
2.7300 | 2.8700 | 2.5400 | 2.8400 | 2.8400 | 236,700 |
|
Aug 18, 2026
|
2.8500 | 2.8900 | 2.6900 | 2.7000 | 2.7000 | 162,300 |
|
Aug 17, 2026
|
3.1500 | 3.2300 | 2.7000 | 2.8600 | 2.8600 | 554,300 |
|
Aug 14, 2026
|
4.3800 | 4.3800 | 3.1000 | 3.2000 | 3.2000 | 520,900 |
|
Aug 13, 2026
|
4.4000 | 4.5900 | 4.3100 | 4.5600 | 4.5600 | 58,500 |
|
Aug 12, 2026
|
4.4400 | 4.6100 | 4.2600 | 4.3800 | 4.3800 | 96,500 |
|
Aug 11, 2026
|
4.2800 | 4.6200 | 4.1500 | 4.4500 | 4.4500 | 123,500 |
|
Aug 10, 2026
|
4.4000 | 4.5100 | 4.2000 | 4.2300 | 4.2300 | 115,900 |
|
Aug 7, 2026
|
4.7500 | 4.8500 | 4.3300 | 4.3500 | 4.3500 | 76,500 |
|
Aug 6, 2026
|
4.4300 | 4.9800 | 4.4000 | 4.7800 | 4.7800 | 210,800 |
|
Aug 5, 2026
|
4.8400 | 4.8500 | 4.4100 | 4.4300 | 4.4300 | 62,900 |
|
Aug 4, 2026
|
4.6200 | 4.8400 | 4.5400 | 4.7500 | 4.7500 | 44,100 |
|
Aug 3, 2026
|
4.6000 | 4.7900 | 4.5100 | 4.6600 | 4.6600 | 79,800 |
|
Jul 31, 2026
|
4.7900 | 4.9600 | 4.5900 | 4.6600 | 4.6600 | 71,900 |
|
Jul 30, 2026
|
4.2100 | 4.6600 | 4.2100 | 4.6100 | 4.6100 | 49,200 |
|
Jul 29, 2026
|
4.5200 | 4.6600 | 4.1000 | 4.2000 | 4.2000 | 91,600 |
|
Jul 28, 2026
|
4.8100 | 4.8100 | 4.0000 | 4.4000 | 4.4000 | 386,600 |
|
Jul 27, 2026
|
4.8600 | 5.3500 | 4.7300 | 4.8100 | 4.8100 | 104,900 |
|
Jul 24, 2026
|
4.7300 | 5.0400 | 4.7300 | 4.9800 | 4.9800 | 93,700 |
|
Jul 23, 2026
|
4.9700 | 5.0500 | 4.6900 | 4.7600 | 4.7600 | 135,000 |
|
Jul 22, 2026
|
4.6500 | 5.2400 | 4.6500 | 4.8800 | 4.8800 | 326,400 |
|
Jul 21, 2026
|
4.4700 | 4.8400 | 4.3300 | 4.7000 | 4.7000 | 190,900 |
|
Jul 20, 2026
|
4.4400 | 4.5900 | 4.2700 | 4.4000 | 4.4000 | 124,200 |
|
Jul 17, 2026
|
4.2500 | 4.5700 | 4.1600 | 4.4800 | 4.4800 | 125,000 |
|
Jul 16, 2026
|
4.6000 | 4.6000 | 4.0700 | 4.3400 | 4.3400 | 212,600 |
|
Jul 15, 2026
|
4.1800 | 4.7100 | 4.1500 | 4.5600 | 4.5600 | 384,800 |
|
Jul 14, 2026
|
4.5900 | 4.5900 | 3.8100 | 4.2000 | 4.2000 | 777,700 |
|
Jul 13, 2026
|
7.4500 | 7.4500 | 4.3400 | 4.4200 | 4.4200 | 1,383,700 |
|
Jul 10, 2026
|
7.2900 | 7.8500 | 7.2800 | 7.5700 | 7.5700 | 639,700 |
|
Jul 9, 2026
|
6.8000 | 7.6000 | 6.5000 | 7.1700 | 7.1700 | 465,700 |
|
Jul 8, 2026
|
6.4300 | 6.8000 | 6.0900 | 6.7700 | 6.7700 | 225,000 |
|
Jul 7, 2026
|
6.4400 | 6.6200 | 6.2200 | 6.3200 | 6.3200 | 138,500 |
|
Jul 6, 2026
|
5.9500 | 6.6600 | 5.8900 | 6.3600 | 6.3600 | 297,900 |
|
Jul 2, 2026
|
5.9700 | 6.0800 | 5.4300 | 5.8900 | 5.8900 | 148,600 |
|
Jul 1, 2026
|
5.7500 | 6.2500 | 5.6800 | 5.9900 | 5.9900 | 184,000 |
|
Jun 30, 2026
|
5.7600 | 5.9500 | 5.6400 | 5.9400 | 5.9400 | 148,700 |
|
Jun 29, 2026
|
5.3800 | 5.7400 | 5.3300 | 5.6600 | 5.6600 | 255,700 |
|
Jun 26, 2026
|
4.8300 | 5.3300 | 4.7900 | 5.3300 | 5.3300 | 232,600 |
|
Jun 25, 2026
|
4.4100 | 4.9000 | 4.4000 | 4.8500 | 4.8500 | 120,000 |
|
Jun 24, 2026
|
4.5600 | 4.6800 | 4.2700 | 4.3500 | 4.3500 | 47,600 |
|
Jun 23, 2026
|
4.3500 | 4.7100 | 4.3500 | 4.5700 | 4.5700 | 48,100 |
|
Jun 22, 2026
|
4.1900 | 4.6800 | 4.1300 | 4.4900 | 4.4900 | 82,400 |
|
Jun 18, 2026
|
4.6700 | 4.6700 | 4.2400 | 4.2900 | 4.2900 | 59,900 |
|
Jun 17, 2026
|
4.4900 | 4.8000 | 4.4600 | 4.7200 | 4.7200 | 43,400 |
|
Jun 16, 2026
|
4.3700 | 4.4800 | 4.2600 | 4.4200 | 4.4200 | 29,200 |
|
Jun 15, 2026
|
4.5500 | 4.8800 | 4.4100 | 4.4800 | 4.4800 | 88,700 |
|
Jun 12, 2026
|
4.6000 | 4.7400 | 4.5000 | 4.6300 | 4.6300 | 55,100 |
|
Jun 11, 2026
|
4.9500 | 4.9500 | 4.6800 | 4.7500 | 4.7500 | 112,200 |
|
Jun 10, 2026
|
4.3500 | 4.8800 | 4.3400 | 4.8700 | 4.8700 | 147,000 |
|
Jun 9, 2026
|
4.2200 | 4.3500 | 3.9600 | 4.2500 | 4.2500 | 42,300 |
|
Jun 8, 2026
|
4.0400 | 4.3800 | 4.0400 | 4.1800 | 4.1800 | 56,900 |
|
Jun 5, 2026
|
4.3700 | 4.4300 | 3.9500 | 3.9800 | 3.9800 | 34,700 |
|
Jun 4, 2026
|
4.3800 | 4.5100 | 4.2800 | 4.4100 | 4.4100 | 71,900 |
|
Jun 3, 2026
|
4.1200 | 4.5900 | 4.1200 | 4.4900 | 4.4900 | 76,300 |
|
Jun 2, 2026
|
3.9800 | 4.2500 | 3.8100 | 4.1700 | 4.1700 | 59,000 |
|
Jun 1, 2026
|
3.9600 | 4.3500 | 3.8800 | 4.0100 | 4.0100 | 184,800 |
|
May 29, 2026
|
3.7700 | 3.9200 | 3.6300 | 3.8900 | 3.8900 | 35,700 |
|
May 28, 2026
|
3.8500 | 3.9700 | 3.5500 | 3.7500 | 3.7500 | 105,600 |
|
May 27, 2026
|
4.1200 | 4.1200 | 3.7900 | 3.9000 | 3.9000 | 55,300 |
|
May 26, 2026
|
4.1300 | 4.1500 | 3.9300 | 4.1200 | 4.1200 | 98,100 |
|
May 22, 2026
|
4.2000 | 4.2000 | 3.9500 | 4.1300 | 4.1300 | 52,400 |
|
May 21, 2026
|
4.2500 | 4.2500 | 3.9200 | 4.1800 | 4.1800 | 98,100 |
|
May 20, 2026
|
4.3700 | 4.4600 | 4.1300 | 4.2500 | 4.2500 | 85,800 |
|
May 19, 2026
|
4.4900 | 4.5000 | 3.8000 | 4.3200 | 4.3200 | 199,000 |
|
May 18, 2026
|
3.9100 | 4.6100 | 3.9100 | 4.4700 | 4.4700 | 246,700 |
|
May 15, 2026
|
4.3600 | 4.9000 | 3.8000 | 3.9100 | 3.9100 | 562,500 |
|
May 14, 2026
|
3.4700 | 3.9700 | 3.3900 | 3.8600 | 3.8600 | 159,300 |
|
May 13, 2026
|
3.4600 | 3.5300 | 3.3600 | 3.4100 | 3.4100 | 19,800 |
|
May 12, 2026
|
3.4900 | 3.5800 | 3.3300 | 3.4900 | 3.4900 | 14,600 |
|
May 11, 2026
|
3.2300 | 3.6200 | 3.1900 | 3.4700 | 3.4700 | 65,900 |
|
May 8, 2026
|
3.3900 | 3.4600 | 3.1400 | 3.1400 | 3.1400 | 48,300 |
|
May 7, 2026
|
3.4500 | 3.4600 | 3.2200 | 3.3400 | 3.3400 | 102,100 |
|
May 6, 2026
|
3.6600 | 3.6600 | 3.4400 | 3.4800 | 3.4800 | 68,900 |
|
May 5, 2026
|
3.6600 | 3.8300 | 3.6500 | 3.6600 | 3.6600 | 60,800 |
|
May 4, 2026
|
3.4500 | 3.7500 | 3.3300 | 3.6200 | 3.6200 | 149,200 |
|
May 1, 2026
|
3.2500 | 3.4500 | 3.2000 | 3.4400 | 3.4400 | 59,800 |
|
Apr 30, 2026
|
3.3600 | 3.3600 | 3.1000 | 3.3100 | 3.3100 | 67,500 |
|
Apr 29, 2026
|
3.5700 | 3.5700 | 3.2600 | 3.3600 | 3.3600 | 93,300 |
|
Apr 28, 2026
|
3.7300 | 3.8300 | 3.4300 | 3.5700 | 3.5700 | 109,500 |
|
Apr 27, 2026
|
3.3000 | 3.8700 | 3.2900 | 3.6100 | 3.6100 | 364,900 |
|
Apr 24, 2026
|
2.9200 | 3.3000 | 2.8800 | 3.2400 | 3.2400 | 97,900 |
|
Apr 23, 2026
|
2.6700 | 2.9500 | 2.6300 | 2.9500 | 2.9500 | 66,200 |
|
Apr 22, 2026
|
2.6000 | 2.6700 | 2.5800 | 2.6100 | 2.6100 | 25,900 |
|
Apr 21, 2026
|
2.6200 | 2.6700 | 2.5800 | 2.5800 | 2.5800 | 39,400 |
|
Apr 20, 2026
|
2.5400 | 2.6700 | 2.5200 | 2.5800 | 2.5800 | 56,200 |
|
Apr 17, 2026
|
2.8300 | 2.8300 | 2.5800 | 2.5800 | 2.5800 | 81,700 |
|
Apr 16, 2026
|
2.7700 | 2.8500 | 2.7200 | 2.8400 | 2.8400 | 47,200 |
|
Apr 15, 2026
|
2.5800 | 2.7900 | 2.5600 | 2.7600 | 2.7600 | 68,700 |
|
Apr 14, 2026
|
2.6600 | 2.6900 | 2.4600 | 2.5700 | 2.5700 | 113,800 |
|
Apr 13, 2026
|
2.5900 | 2.6800 | 2.5700 | 2.6500 | 2.6500 | 52,900 |
|
Apr 10, 2026
|
2.8000 | 2.8000 | 2.5500 | 2.5900 | 2.5900 | 85,000 |
|
Apr 9, 2026
|
2.7200 | 2.8500 | 2.6900 | 2.8100 | 2.8100 | 55,300 |
|
Apr 8, 2026
|
3.0400 | 3.0400 | 2.6200 | 2.7200 | 2.7200 | 175,600 |
|
Apr 7, 2026
|
2.8900 | 3.0100 | 2.8400 | 3.0000 | 3.0000 | 87,000 |
|
Apr 6, 2026
|
2.9900 | 3.0100 | 2.8000 | 2.9300 | 2.9300 | 100,500 |
|
Apr 2, 2026
|
2.8500 | 3.0300 | 2.6900 | 2.9900 | 2.9900 | 240,900 |
|
Apr 1, 2026
|
3.4000 | 3.4500 | 2.7100 | 2.7800 | 2.7800 | 348,000 |
|
Mar 31, 2026
|
2.7700 | 3.4900 | 2.7700 | 3.4600 | 3.4600 | 593,300 |
|
Mar 30, 2026
|
3.3200 | 3.3500 | 2.5100 | 2.6400 | 2.6400 | 326,800 |
|
Mar 27, 2026
|
3.0700 | 3.6000 | 3.0700 | 3.2500 | 3.2500 | 388,200 |
|
Mar 26, 2026
|
2.7300 | 3.1900 | 2.6200 | 3.0300 | 3.0300 | 284,800 |
|
Mar 25, 2026
|
2.5100 | 2.8800 | 2.5100 | 2.7800 | 2.7800 | 164,000 |
|
Mar 24, 2026
|
2.2200 | 2.6600 | 2.1700 | 2.5000 | 2.5000 | 201,200 |
|
Mar 23, 2026
|
2.4000 | 2.4000 | 2.0600 | 2.2100 | 2.2100 | 314,100 |
|
Mar 20, 2026
|
2.8400 | 2.9000 | 2.1000 | 2.4100 | 2.4100 | 517,600 |
|
Mar 19, 2026
|
4.7800 | 4.8000 | 2.7800 | 2.9600 | 2.9600 | 939,300 |
|
Mar 18, 2026
|
4.9100 | 4.9200 | 4.6900 | 4.8100 | 4.8100 | 150,500 |
|
Mar 17, 2026
|
4.6700 | 4.9500 | 4.5200 | 4.9000 | 4.9000 | 284,000 |
|
Mar 16, 2026
|
4.4300 | 4.7800 | 4.3900 | 4.6400 | 4.6400 | 263,900 |
|
Mar 13, 2026
|
4.2700 | 4.4200 | 4.0700 | 4.4200 | 4.4200 | 164,100 |
|
Mar 12, 2026
|
4.3100 | 4.3100 | 4.0300 | 4.2900 | 4.2900 | 130,700 |
|
Mar 11, 2026
|
4.2400 | 4.3900 | 4.0600 | 4.3100 | 4.3100 | 215,000 |
|
Mar 10, 2026
|
3.8400 | 4.5200 | 3.8300 | 4.2200 | 4.2200 | 350,500 |
|
Mar 9, 2026
|
3.5400 | 4.0600 | 3.5000 | 3.9000 | 3.9000 | 265,600 |
|
Mar 6, 2026
|
3.4200 | 3.7500 | 3.3900 | 3.6500 | 3.6500 | 157,800 |
|
Mar 5, 2026
|
3.6600 | 3.8000 | 3.3600 | 3.4800 | 3.4800 | 139,300 |
|
Mar 4, 2026
|
3.7100 | 3.7100 | 3.4800 | 3.6800 | 3.6800 | 47,900 |
|
Mar 3, 2026
|
3.5900 | 3.7600 | 3.3700 | 3.6300 | 3.6300 | 129,900 |
|
Mar 2, 2026
|
3.3800 | 3.7000 | 3.2500 | 3.6600 | 3.6600 | 256,500 |
|
Feb 27, 2026
|
3.5400 | 3.5900 | 3.3000 | 3.4200 | 3.4200 | 92,000 |
|
Feb 26, 2026
|
3.2500 | 3.6300 | 3.1600 | 3.5400 | 3.5400 | 121,000 |
|
Feb 25, 2026
|
2.9500 | 3.4500 | 2.8400 | 3.2600 | 3.2600 | 147,000 |
|
Feb 24, 2026
|
2.7500 | 3.0000 | 2.7100 | 2.9500 | 2.9500 | 56,000 |
|
Feb 23, 2026
|
2.9600 | 2.9800 | 2.7200 | 2.7200 | 2.7200 | 89,700 |
|
Feb 20, 2026
|
2.8600 | 2.9800 | 2.8500 | 2.9600 | 2.9600 | 117,700 |
|
Feb 19, 2026
|
2.7600 | 3.0300 | 2.7600 | 2.8500 | 2.8500 | 156,700 |
|
Feb 18, 2026
|
2.5500 | 2.8800 | 2.5400 | 2.7200 | 2.7200 | 112,900 |
|
Feb 17, 2026
|
2.4900 | 2.6000 | 2.4200 | 2.5400 | 2.5400 | 79,100 |
|
Feb 13, 2026
|
2.3200 | 2.5800 | 2.2600 | 2.5200 | 2.5200 | 62,100 |
|
Feb 12, 2026
|
2.6600 | 2.6900 | 2.2200 | 2.3200 | 2.3200 | 104,800 |
|
Feb 11, 2026
|
2.3900 | 2.7000 | 2.3800 | 2.6100 | 2.6100 | 138,700 |
|
Feb 10, 2026
|
2.2600 | 2.3900 | 2.2500 | 2.3900 | 2.3900 | 34,700 |
|
Feb 9, 2026
|
2.3300 | 2.3500 | 2.2200 | 2.2700 | 2.2700 | 62,200 |
|
Feb 6, 2026
|
2.1800 | 2.3400 | 2.1700 | 2.2500 | 2.2500 | 45,800 |
|
Feb 5, 2026
|
2.2900 | 2.3000 | 2.0800 | 2.1400 | 2.1400 | 82,200 |
|
Feb 4, 2026
|
2.2700 | 2.3400 | 2.2100 | 2.2800 | 2.2800 | 49,700 |
|
Feb 3, 2026
|
2.2400 | 2.3200 | 2.1900 | 2.2800 | 2.2800 | 59,700 |
|
Feb 2, 2026
|
2.0700 | 2.2900 | 2.0700 | 2.1900 | 2.1900 | 40,900 |
|
Jan 30, 2026
|
2.1800 | 2.1800 | 2.0000 | 2.0700 | 2.0700 | 71,900 |
|
Jan 29, 2026
|
2.3000 | 2.3300 | 2.1800 | 2.1900 | 2.1900 | 24,500 |
|
Jan 28, 2026
|
2.2900 | 2.3600 | 2.2100 | 2.2500 | 2.2500 | 72,600 |
|
Jan 27, 2026
|
2.2300 | 2.3500 | 2.1600 | 2.3200 | 2.3200 | 37,400 |
|
Jan 26, 2026
|
2.3000 | 2.3400 | 2.1900 | 2.2100 | 2.2100 | 60,700 |
|
Jan 23, 2026
|
2.2300 | 2.3900 | 2.1400 | 2.3400 | 2.3400 | 46,800 |
|
Jan 22, 2026
|
2.2300 | 2.2400 | 2.1100 | 2.2300 | 2.2300 | 54,700 |
|
Jan 21, 2026
|
2.2100 | 2.3400 | 2.0500 | 2.1200 | 2.1200 | 147,000 |
|
Jan 20, 2026
|
2.0500 | 2.1800 | 1.9300 | 2.1500 | 2.1500 | 78,200 |
|
Jan 16, 2026
|
1.9500 | 2.0700 | 1.9000 | 2.0500 | 2.0500 | 44,000 |
|
Jan 15, 2026
|
1.9000 | 1.9700 | 1.8300 | 1.9200 | 1.9200 | 24,900 |
|
Jan 14, 2026
|
1.9900 | 2.0000 | 1.8600 | 1.9000 | 1.9000 | 153,300 |
|
Jan 13, 2026
|
1.8400 | 2.0400 | 1.8000 | 1.9700 | 1.9700 | 186,100 |
|
Jan 12, 2026
|
1.8400 | 1.8400 | 1.7600 | 1.7800 | 1.7800 | 53,100 |
|
Jan 9, 2026
|
1.7300 | 1.8500 | 1.7000 | 1.7600 | 1.7600 | 56,500 |
|
Jan 8, 2026
|
1.7300 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 24,000 |
|
Jan 7, 2026
|
1.6700 | 1.7600 | 1.6600 | 1.7200 | 1.7200 | 46,300 |
|
Jan 6, 2026
|
1.8300 | 1.8300 | 1.6600 | 1.6800 | 1.6800 | 38,000 |
|
Jan 5, 2026
|
1.6300 | 1.8000 | 1.6100 | 1.7600 | 1.7600 | 83,400 |
|
Jan 2, 2026
|
1.5900 | 1.6500 | 1.5500 | 1.6200 | 1.6200 | 52,600 |
|
Dec 31, 2025
|
1.6300 | 1.6400 | 1.5200 | 1.5600 | 1.5600 | 118,800 |
|
Dec 30, 2025
|
1.6400 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 29,100 |
|
Dec 29, 2025
|
1.7000 | 1.7000 | 1.6100 | 1.6100 | 1.6100 | 76,700 |
|
Dec 26, 2025
|
1.6800 | 1.7300 | 1.6700 | 1.7000 | 1.7000 | 16,900 |
|
Dec 24, 2025
|
1.6900 | 1.7800 | 1.6500 | 1.7000 | 1.7000 | 17,800 |
|
Dec 23, 2025
|
1.7100 | 1.7900 | 1.6700 | 1.6700 | 1.6700 | 28,600 |
|
Dec 22, 2025
|
1.6500 | 1.7300 | 1.6500 | 1.7000 | 1.7000 | 26,600 |
|
Dec 19, 2025
|
1.7300 | 1.7300 | 1.6200 | 1.6500 | 1.6500 | 22,600 |
|
Dec 18, 2025
|
1.5900 | 1.6900 | 1.5900 | 1.6300 | 1.6300 | 61,300 |
|
Dec 17, 2025
|
1.6700 | 1.6700 | 1.5000 | 1.6200 | 1.6200 | 103,200 |
|
Dec 16, 2025
|
1.7100 | 1.7200 | 1.6500 | 1.6800 | 1.6800 | 18,300 |
|
Dec 15, 2025
|
1.7600 | 1.7800 | 1.6900 | 1.7100 | 1.7100 | 29,000 |
|
Dec 12, 2025
|
1.7800 | 1.7900 | 1.7600 | 1.7600 | 1.7600 | 15,800 |
|
Dec 11, 2025
|
1.7900 | 1.8300 | 1.7600 | 1.7600 | 1.7600 | 36,700 |
|
Dec 10, 2025
|
1.8200 | 1.8700 | 1.7800 | 1.8200 | 1.8200 | 19,300 |
|
Dec 9, 2025
|
1.8000 | 1.8600 | 1.6900 | 1.8000 | 1.8000 | 86,600 |
|
Dec 8, 2025
|
1.9300 | 1.9400 | 1.7600 | 1.8600 | 1.8600 | 104,500 |
|
Dec 5, 2025
|
1.9600 | 2.0500 | 1.9600 | 1.9600 | 1.9600 | 33,700 |
|
Dec 4, 2025
|
1.9900 | 2.0100 | 1.9200 | 1.9800 | 1.9800 | 21,100 |
|
Dec 3, 2025
|
1.9800 | 2.0300 | 1.9400 | 1.9600 | 1.9600 | 11,700 |
|
Dec 2, 2025
|
1.9600 | 1.9600 | 1.9000 | 1.9000 | 1.9000 | 14,500 |
|
Dec 1, 2025
|
1.9900 | 1.9900 | 1.9400 | 1.9400 | 1.9400 | 39,500 |
|
Nov 28, 2025
|
2.0500 | 2.0500 | 1.9600 | 1.9600 | 1.9600 | 50,600 |
|
Nov 26, 2025
|
1.9700 | 2.0000 | 1.9100 | 1.9800 | 1.9800 | 16,300 |
|
Nov 25, 2025
|
1.8700 | 1.9600 | 1.8700 | 1.9000 | 1.9000 | 17,100 |
|
Nov 24, 2025
|
1.8100 | 1.9200 | 1.8100 | 1.8900 | 1.8900 | 27,900 |
|
Nov 21, 2025
|
1.8100 | 1.8500 | 1.7800 | 1.8200 | 1.8200 | 28,100 |
|
Nov 20, 2025
|
1.9100 | 1.9800 | 1.8300 | 1.8300 | 1.8300 | 22,100 |
|
Nov 19, 2025
|
1.9500 | 2.0500 | 1.8800 | 1.9100 | 1.9100 | 33,200 |
|
Nov 18, 2025
|
2.0500 | 2.0700 | 1.9400 | 1.9500 | 1.9500 | 49,400 |
|
Nov 17, 2025
|
2.0300 | 2.1500 | 2.0300 | 2.0700 | 2.0700 | 38,500 |
|
Nov 14, 2025
|
2.0000 | 2.0800 | 2.0000 | 2.0500 | 2.0500 | 17,600 |
|
Nov 13, 2025
|
2.0100 | 2.1700 | 2.0000 | 2.0100 | 2.0100 | 28,600 |
|
Nov 12, 2025
|
2.0800 | 2.1300 | 2.0600 | 2.0600 | 2.0600 | 18,000 |
|
Nov 11, 2025
|
2.0700 | 2.1600 | 2.0400 | 2.1000 | 2.1000 | 20,700 |
|
Nov 10, 2025
|
2.0200 | 2.1600 | 1.9500 | 2.1100 | 2.1100 | 64,000 |
|
Nov 7, 2025
|
2.0500 | 2.0700 | 1.8000 | 1.9500 | 1.9500 | 144,400 |
|
Nov 6, 2025
|
2.2300 | 2.2300 | 2.0500 | 2.1200 | 2.1200 | 70,700 |
|
Nov 5, 2025
|
2.0000 | 2.1600 | 2.0000 | 2.1600 | 2.1600 | 40,900 |
|
Nov 4, 2025
|
2.0300 | 2.2000 | 2.0100 | 2.0100 | 2.0100 | 34,700 |
|
Nov 3, 2025
|
1.9600 | 2.0900 | 1.9500 | 2.0600 | 2.0600 | 52,300 |
|
Oct 31, 2025
|
2.0000 | 2.0800 | 1.8700 | 1.9700 | 1.9700 | 34,500 |
