NYSE - Delayed Quote
USD
Evolent Health, Inc. (EVH)
4.3000
+0.0500
(+1.18%)
At close: 4:00:02 PM EDT
4.3000
0.0000
(0.00%)
After hours: 4:01:27 PM EDT
Trade EVH 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
|
4.2600 | 4.3100 | 4.0850 | 4.3000 | 4.3000 | 1,145,905 |
|
Oct 29, 2026
|
4.3900 | 4.4200 | 4.2100 | 4.2500 | 4.2500 | 1,302,500 |
|
Oct 28, 2026
|
4.2800 | 4.4800 | 4.2650 | 4.3300 | 4.3300 | 2,148,300 |
|
Oct 27, 2026
|
4.6000 | 4.6000 | 4.3650 | 4.4200 | 4.4200 | 1,482,600 |
|
Oct 26, 2026
|
4.7900 | 4.8500 | 4.3600 | 4.5300 | 4.5300 | 1,730,500 |
|
Oct 23, 2026
|
4.8600 | 4.9500 | 4.7550 | 4.8000 | 4.8000 | 1,229,200 |
|
Oct 22, 2026
|
4.8400 | 4.9350 | 4.7900 | 4.8900 | 4.8900 | 1,312,900 |
|
Oct 21, 2026
|
4.9000 | 4.9400 | 4.7700 | 4.8300 | 4.8300 | 1,467,800 |
|
Oct 20, 2026
|
4.5200 | 4.8950 | 4.5100 | 4.8700 | 4.8700 | 1,179,600 |
|
Oct 19, 2026
|
4.5200 | 4.6250 | 4.3850 | 4.4800 | 4.4800 | 1,636,200 |
|
Oct 16, 2026
|
4.8900 | 4.9500 | 4.5500 | 4.5700 | 4.5700 | 2,077,900 |
|
Oct 15, 2026
|
4.7500 | 5.1150 | 4.7500 | 4.8700 | 4.8700 | 3,836,100 |
|
Oct 14, 2026
|
4.5200 | 4.7600 | 4.4860 | 4.7300 | 4.7300 | 2,269,200 |
|
Oct 13, 2026
|
4.3000 | 4.7100 | 4.1650 | 4.6000 | 4.6000 | 2,559,000 |
|
Oct 12, 2026
|
4.0400 | 4.2500 | 4.0400 | 4.2500 | 4.2500 | 1,184,600 |
|
Oct 9, 2026
|
4.0000 | 4.1800 | 3.9800 | 4.0400 | 4.0400 | 1,068,800 |
|
Oct 8, 2026
|
4.1000 | 4.1250 | 3.8400 | 3.9600 | 3.9600 | 2,882,600 |
|
Oct 7, 2026
|
3.7900 | 4.1750 | 3.7750 | 4.1400 | 4.1400 | 2,799,100 |
|
Oct 6, 2026
|
3.6600 | 3.8700 | 3.6300 | 3.8400 | 3.8400 | 1,589,900 |
|
Oct 5, 2026
|
3.4500 | 3.6450 | 3.4410 | 3.6100 | 3.6100 | 1,341,800 |
|
Oct 2, 2026
|
3.4200 | 3.5750 | 3.3200 | 3.4600 | 3.4600 | 1,772,500 |
|
Oct 1, 2026
|
3.4800 | 3.5100 | 3.3400 | 3.3900 | 3.3900 | 1,974,000 |
|
Sep 30, 2026
|
3.5300 | 3.5750 | 3.4100 | 3.4900 | 3.4900 | 1,695,900 |
|
Sep 29, 2026
|
3.6800 | 3.6800 | 3.4500 | 3.5200 | 3.5200 | 3,261,500 |
|
Sep 28, 2026
|
3.5700 | 3.7150 | 3.4900 | 3.6500 | 3.6500 | 3,397,900 |
|
Sep 25, 2026
|
3.5200 | 3.6550 | 3.4350 | 3.6100 | 3.6100 | 2,990,300 |
|
Sep 24, 2026
|
3.6200 | 3.6600 | 3.5100 | 3.5200 | 3.5200 | 1,894,600 |
|
Sep 23, 2026
|
3.7300 | 3.7800 | 3.6000 | 3.6200 | 3.6200 | 1,013,500 |
|
Sep 22, 2026
|
3.7200 | 3.8100 | 3.6500 | 3.8000 | 3.8000 | 1,534,700 |
|
Sep 21, 2026
|
3.7000 | 3.7450 | 3.5800 | 3.6900 | 3.6900 | 2,002,900 |
|
Sep 18, 2026
|
3.6500 | 3.7250 | 3.6250 | 3.6900 | 3.6900 | 2,563,700 |
|
Sep 17, 2026
|
3.7400 | 3.7900 | 3.6350 | 3.6700 | 3.6700 | 4,200,400 |
|
Sep 16, 2026
|
3.8350 | 3.8350 | 3.7150 | 3.7400 | 3.7400 | 1,404,500 |
|
Sep 15, 2026
|
4.1200 | 4.1250 | 3.7100 | 3.7400 | 3.7400 | 5,306,400 |
|
Sep 14, 2026
|
4.1800 | 4.2400 | 4.0500 | 4.1000 | 4.1000 | 3,494,500 |
|
Sep 11, 2026
|
4.1900 | 4.2300 | 4.1000 | 4.1900 | 4.1900 | 1,697,200 |
|
Sep 10, 2026
|
4.1200 | 4.2450 | 4.0600 | 4.1700 | 4.1700 | 1,640,000 |
|
Sep 9, 2026
|
4.2400 | 4.3150 | 4.0550 | 4.1500 | 4.1500 | 1,864,100 |
|
Sep 8, 2026
|
4.2600 | 4.3450 | 4.0550 | 4.2200 | 4.2200 | 2,381,900 |
|
Sep 4, 2026
|
4.2300 | 4.3450 | 4.1500 | 4.3200 | 4.3200 | 1,728,600 |
|
Sep 3, 2026
|
4.2100 | 4.2800 | 4.0650 | 4.2600 | 4.2600 | 1,785,200 |
|
Sep 2, 2026
|
4.2800 | 4.4100 | 4.2100 | 4.2300 | 4.2300 | 1,503,200 |
|
Sep 1, 2026
|
4.4500 | 4.5100 | 4.2150 | 4.2800 | 4.2800 | 2,830,100 |
|
Aug 31, 2026
|
4.5100 | 4.5350 | 4.3050 | 4.5000 | 4.5000 | 2,533,000 |
|
Aug 28, 2026
|
4.5400 | 4.7400 | 4.4300 | 4.6000 | 4.6000 | 2,213,100 |
|
Aug 27, 2026
|
4.9300 | 4.9300 | 4.5600 | 4.5900 | 4.5900 | 2,920,400 |
|
Aug 26, 2026
|
4.8000 | 5.0300 | 4.7350 | 4.9200 | 4.9200 | 2,231,500 |
|
Aug 25, 2026
|
4.7200 | 4.9550 | 4.5950 | 4.8900 | 4.8900 | 2,872,700 |
|
Aug 24, 2026
|
4.6700 | 4.7900 | 4.5500 | 4.7200 | 4.7200 | 2,055,900 |
|
Aug 21, 2026
|
4.6500 | 4.7450 | 4.5550 | 4.7400 | 4.7400 | 1,941,900 |
|
Aug 20, 2026
|
4.5200 | 4.7600 | 4.5000 | 4.7000 | 4.7000 | 2,783,900 |
|
Aug 19, 2026
|
4.6300 | 4.6450 | 4.4700 | 4.5800 | 4.5800 | 2,559,900 |
|
Aug 18, 2026
|
4.4100 | 4.7000 | 4.3420 | 4.5800 | 4.5800 | 3,477,400 |
|
Aug 17, 2026
|
4.6300 | 4.6300 | 4.4000 | 4.4100 | 4.4100 | 3,589,800 |
|
Aug 14, 2026
|
4.6700 | 4.7400 | 4.5150 | 4.6800 | 4.6800 | 2,298,900 |
|
Aug 13, 2026
|
4.2200 | 4.6700 | 4.1950 | 4.6600 | 4.6600 | 3,732,300 |
|
Aug 12, 2026
|
4.1000 | 4.4000 | 4.0200 | 4.1700 | 4.1700 | 3,662,600 |
|
Aug 11, 2026
|
4.1300 | 4.4050 | 3.9400 | 4.1000 | 4.1000 | 4,838,400 |
|
Aug 10, 2026
|
3.8900 | 4.2050 | 3.8600 | 3.9300 | 3.9300 | 3,686,600 |
|
Aug 7, 2026
|
3.7000 | 4.1300 | 3.6100 | 3.9500 | 3.9500 | 5,082,600 |
|
Aug 6, 2026
|
4.0800 | 4.1500 | 3.5350 | 3.5900 | 3.5900 | 7,276,800 |
|
Aug 5, 2026
|
3.1500 | 3.1700 | 3.0000 | 3.0800 | 3.0800 | 3,091,600 |
|
Aug 4, 2026
|
3.1400 | 3.1800 | 3.0100 | 3.1100 | 3.1100 | 2,863,600 |
|
Aug 3, 2026
|
3.1200 | 3.3000 | 3.0750 | 3.1400 | 3.1400 | 3,383,800 |
|
Jul 31, 2026
|
3.1500 | 3.2500 | 2.9500 | 3.0900 | 3.0900 | 4,524,500 |
|
Jul 30, 2026
|
3.3100 | 3.3100 | 3.0800 | 3.1800 | 3.1800 | 4,141,600 |
|
Jul 29, 2026
|
3.6100 | 3.7350 | 3.2800 | 3.3000 | 3.3000 | 3,695,300 |
|
Jul 28, 2026
|
3.7600 | 3.8000 | 3.2750 | 3.7400 | 3.7400 | 7,575,500 |
|
Jul 27, 2026
|
4.2600 | 4.3200 | 3.8000 | 3.8100 | 3.8100 | 6,155,200 |
|
Jul 24, 2026
|
4.6400 | 4.7000 | 4.0750 | 4.2200 | 4.2200 | 5,638,400 |
|
Jul 23, 2026
|
5.3500 | 5.4000 | 4.6000 | 4.6400 | 4.6400 | 11,186,700 |
|
Jul 22, 2026
|
5.8800 | 5.9000 | 5.5250 | 5.5700 | 5.5700 | 1,631,600 |
|
Jul 21, 2026
|
5.8900 | 5.9900 | 5.7200 | 5.8500 | 5.8500 | 3,159,000 |
|
Jul 20, 2026
|
5.7500 | 6.0000 | 5.6100 | 5.9300 | 5.9300 | 1,331,300 |
|
Jul 17, 2026
|
5.5500 | 5.8500 | 5.5200 | 5.8100 | 5.8100 | 1,463,600 |
|
Jul 16, 2026
|
5.9700 | 6.0050 | 5.6450 | 5.6700 | 5.6700 | 1,810,400 |
|
Jul 15, 2026
|
6.1900 | 6.2100 | 5.7200 | 5.8700 | 5.8700 | 2,962,900 |
|
Jul 14, 2026
|
5.7600 | 6.2550 | 5.6800 | 6.1900 | 6.1900 | 2,204,400 |
|
Jul 13, 2026
|
5.9000 | 6.0300 | 5.7950 | 5.9200 | 5.9200 | 1,645,700 |
|
Jul 10, 2026
|
5.6700 | 6.0200 | 5.6700 | 5.8800 | 5.8800 | 1,500,800 |
|
Jul 9, 2026
|
5.4700 | 5.6400 | 5.4450 | 5.6300 | 5.6300 | 1,785,100 |
|
Jul 8, 2026
|
5.3000 | 5.6300 | 5.2900 | 5.6000 | 5.6000 | 1,490,900 |
|
Jul 7, 2026
|
5.8200 | 5.8400 | 5.3850 | 5.4800 | 5.4800 | 2,055,100 |
|
Jul 6, 2026
|
5.6300 | 6.0100 | 5.6300 | 5.7400 | 5.7400 | 2,616,000 |
|
Jul 2, 2026
|
5.7500 | 5.8200 | 5.4750 | 5.7100 | 5.7100 | 3,566,700 |
|
Jul 1, 2026
|
5.5100 | 5.8950 | 5.3950 | 5.7400 | 5.7400 | 2,391,100 |
|
Jun 30, 2026
|
5.4600 | 5.5250 | 5.1800 | 5.4200 | 5.4200 | 2,564,800 |
|
Jun 29, 2026
|
5.5600 | 5.7700 | 5.4600 | 5.7700 | 5.7700 | 2,948,900 |
|
Jun 26, 2026
|
5.0400 | 5.5100 | 5.0200 | 5.5100 | 5.5100 | 6,230,300 |
|
Jun 25, 2026
|
4.9800 | 5.1500 | 4.9600 | 5.0300 | 5.0300 | 1,792,000 |
|
Jun 24, 2026
|
4.8000 | 5.1000 | 4.7750 | 5.0300 | 5.0300 | 1,837,200 |
|
Jun 23, 2026
|
4.4300 | 4.9100 | 4.4300 | 4.8000 | 4.8000 | 1,987,700 |
|
Jun 22, 2026
|
4.4400 | 4.5700 | 4.3050 | 4.4800 | 4.4800 | 1,934,300 |
|
Jun 18, 2026
|
4.7500 | 4.7500 | 4.3700 | 4.4900 | 4.4900 | 2,840,300 |
|
Jun 17, 2026
|
4.6700 | 4.8550 | 4.5700 | 4.6700 | 4.6700 | 1,912,000 |
|
Jun 16, 2026
|
4.7000 | 4.8150 | 4.6350 | 4.7000 | 4.7000 | 2,762,600 |
|
Jun 15, 2026
|
4.8100 | 4.8500 | 4.5830 | 4.7000 | 4.7000 | 2,691,600 |
|
Jun 12, 2026
|
4.7200 | 4.9050 | 4.5600 | 4.8000 | 4.8000 | 2,109,700 |
|
Jun 11, 2026
|
4.4500 | 4.6150 | 4.3700 | 4.5800 | 4.5800 | 1,707,900 |
|
Jun 10, 2026
|
4.6500 | 4.7410 | 4.4400 | 4.4700 | 4.4700 | 1,900,800 |
|
Jun 9, 2026
|
4.5800 | 4.8410 | 4.4800 | 4.7200 | 4.7200 | 2,958,500 |
|
Jun 8, 2026
|
4.2500 | 4.8980 | 4.2500 | 4.6600 | 4.6600 | 3,510,700 |
|
Jun 5, 2026
|
4.3800 | 4.4400 | 4.1300 | 4.2200 | 4.2200 | 2,058,800 |
|
Jun 4, 2026
|
3.8500 | 4.3800 | 3.8500 | 4.3800 | 4.3800 | 3,086,300 |
|
Jun 3, 2026
|
3.9300 | 3.9600 | 3.6950 | 3.7800 | 3.7800 | 3,082,600 |
|
Jun 2, 2026
|
4.1100 | 4.1550 | 3.9300 | 3.9600 | 3.9600 | 2,333,400 |
|
Jun 1, 2026
|
3.9400 | 4.2550 | 3.8800 | 4.1700 | 4.1700 | 2,869,900 |
|
May 29, 2026
|
3.9500 | 4.1200 | 3.8700 | 3.9500 | 3.9500 | 3,040,000 |
|
May 28, 2026
|
3.7400 | 3.9850 | 3.7400 | 3.9000 | 3.9000 | 2,260,500 |
|
May 27, 2026
|
3.7900 | 3.9200 | 3.6700 | 3.7200 | 3.7200 | 2,042,000 |
|
May 26, 2026
|
3.9400 | 4.0200 | 3.8100 | 3.8300 | 3.8300 | 1,553,600 |
|
May 22, 2026
|
3.8600 | 3.9850 | 3.7950 | 3.9500 | 3.9500 | 2,200,200 |
|
May 21, 2026
|
3.8600 | 3.9950 | 3.7150 | 3.8400 | 3.8400 | 3,241,300 |
|
May 20, 2026
|
3.8400 | 4.0000 | 3.8000 | 3.8600 | 3.8600 | 2,590,200 |
|
May 19, 2026
|
3.9100 | 4.0850 | 3.8000 | 3.8900 | 3.8900 | 2,046,600 |
|
May 18, 2026
|
3.9800 | 4.1400 | 3.8800 | 3.9000 | 3.9000 | 1,968,600 |
|
May 15, 2026
|
4.0700 | 4.2300 | 3.8400 | 3.9600 | 3.9600 | 2,847,100 |
|
May 14, 2026
|
4.0700 | 4.3650 | 4.0700 | 4.1000 | 4.1000 | 2,549,300 |
|
May 13, 2026
|
4.1600 | 4.2550 | 4.0700 | 4.1300 | 4.1300 | 2,255,600 |
|
May 12, 2026
|
3.9500 | 4.3200 | 3.7650 | 4.1600 | 4.1600 | 3,433,300 |
|
May 11, 2026
|
4.1800 | 4.3600 | 3.7450 | 3.9600 | 3.9600 | 4,666,000 |
|
May 8, 2026
|
4.2700 | 4.4450 | 4.0900 | 4.1800 | 4.1800 | 2,959,800 |
|
May 7, 2026
|
3.6550 | 4.5350 | 3.5550 | 4.2700 | 4.2700 | 6,179,900 |
|
May 6, 2026
|
3.8900 | 3.9100 | 3.7950 | 3.8300 | 3.8300 | 2,248,600 |
|
May 5, 2026
|
3.9300 | 4.0400 | 3.7900 | 3.9100 | 3.9100 | 2,032,000 |
|
May 4, 2026
|
3.7500 | 4.0150 | 3.7100 | 3.9900 | 3.9900 | 2,434,800 |
|
May 1, 2026
|
3.7900 | 3.8400 | 3.6350 | 3.7500 | 3.7500 | 1,510,400 |
|
Apr 30, 2026
|
3.7600 | 3.7800 | 3.5800 | 3.7500 | 3.7500 | 2,805,800 |
|
Apr 29, 2026
|
3.5600 | 3.7900 | 3.4950 | 3.7900 | 3.7900 | 3,180,800 |
|
Apr 28, 2026
|
3.4600 | 3.6550 | 3.4600 | 3.6200 | 3.6200 | 2,831,000 |
|
Apr 27, 2026
|
3.0800 | 3.6100 | 3.0800 | 3.4700 | 3.4700 | 2,861,800 |
|
Apr 24, 2026
|
2.9600 | 3.1300 | 2.8800 | 3.1300 | 3.1300 | 1,209,400 |
|
Apr 23, 2026
|
3.0200 | 3.0900 | 2.8850 | 2.9500 | 2.9500 | 2,239,300 |
|
Apr 22, 2026
|
3.1700 | 3.2790 | 3.0300 | 3.1000 | 3.1000 | 1,550,000 |
|
Apr 21, 2026
|
2.9700 | 3.6700 | 2.9700 | 3.1500 | 3.1500 | 4,961,200 |
|
Apr 20, 2026
|
2.8400 | 2.9400 | 2.8100 | 2.9300 | 2.9300 | 1,164,800 |
|
Apr 17, 2026
|
3.0200 | 3.1200 | 2.8300 | 2.8400 | 2.8400 | 1,809,600 |
|
Apr 16, 2026
|
2.9000 | 3.0450 | 2.8500 | 2.9900 | 2.9900 | 2,657,700 |
|
Apr 15, 2026
|
2.5200 | 2.9150 | 2.5200 | 2.8800 | 2.8800 | 3,551,300 |
|
Apr 14, 2026
|
2.5500 | 2.6400 | 2.5000 | 2.5100 | 2.5100 | 1,898,600 |
|
Apr 13, 2026
|
2.3000 | 2.5600 | 2.2640 | 2.5300 | 2.5300 | 1,258,200 |
|
Apr 10, 2026
|
2.4300 | 2.4350 | 2.2800 | 2.3300 | 2.3300 | 3,565,000 |
|
Apr 9, 2026
|
2.5600 | 2.5800 | 2.3350 | 2.4400 | 2.4400 | 4,034,700 |
|
Apr 8, 2026
|
2.7100 | 2.8000 | 2.5500 | 2.5600 | 2.5600 | 3,069,000 |
|
Apr 7, 2026
|
2.3500 | 2.6400 | 2.3500 | 2.5400 | 2.5400 | 3,085,500 |
|
Apr 6, 2026
|
2.2400 | 2.3550 | 2.2150 | 2.3100 | 2.3100 | 6,288,800 |
|
Apr 2, 2026
|
2.1800 | 2.2500 | 2.0950 | 2.2500 | 2.2500 | 2,490,100 |
|
Apr 1, 2026
|
2.3100 | 2.3400 | 2.2150 | 2.2200 | 2.2200 | 3,038,300 |
|
Mar 31, 2026
|
2.2000 | 2.3250 | 2.1300 | 2.2800 | 2.2800 | 2,494,700 |
|
Mar 30, 2026
|
2.2500 | 2.2600 | 2.1100 | 2.1700 | 2.1700 | 2,822,100 |
|
Mar 27, 2026
|
2.3500 | 2.3500 | 2.1900 | 2.2100 | 2.2100 | 2,206,000 |
|
Mar 26, 2026
|
2.2400 | 2.3900 | 2.2200 | 2.3800 | 2.3800 | 2,637,500 |
|
Mar 25, 2026
|
2.2700 | 2.3400 | 2.1900 | 2.2700 | 2.2700 | 4,530,500 |
|
Mar 24, 2026
|
2.4600 | 2.4900 | 2.2500 | 2.2500 | 2.2500 | 3,653,700 |
|
Mar 23, 2026
|
2.6400 | 2.6800 | 2.4450 | 2.4900 | 2.4900 | 3,499,600 |
|
Mar 20, 2026
|
2.7600 | 2.7600 | 2.5500 | 2.5800 | 2.5800 | 4,445,300 |
|
Mar 19, 2026
|
2.6500 | 2.8150 | 2.6500 | 2.7400 | 2.7400 | 1,999,500 |
|
Mar 18, 2026
|
2.8100 | 2.8340 | 2.6400 | 2.6700 | 2.6700 | 2,648,800 |
|
Mar 17, 2026
|
3.0200 | 3.1200 | 2.8300 | 2.8300 | 2.8300 | 2,112,200 |
|
Mar 16, 2026
|
3.0300 | 3.0900 | 3.0100 | 3.0200 | 3.0200 | 2,658,900 |
|
Mar 13, 2026
|
3.0900 | 3.1400 | 2.9010 | 2.9900 | 2.9900 | 2,716,200 |
|
Mar 12, 2026
|
3.0000 | 3.1600 | 2.9850 | 3.0600 | 3.0600 | 2,910,300 |
|
Mar 11, 2026
|
3.0300 | 3.0900 | 2.9200 | 3.0200 | 3.0200 | 2,340,100 |
|
Mar 10, 2026
|
3.0500 | 3.0950 | 2.9400 | 3.0700 | 3.0700 | 3,110,200 |
|
Mar 9, 2026
|
3.0600 | 3.1050 | 2.9400 | 3.0400 | 3.0400 | 3,729,300 |
|
Mar 6, 2026
|
3.3900 | 3.3900 | 3.1350 | 3.1700 | 3.1700 | 2,380,800 |
|
Mar 5, 2026
|
3.5000 | 3.6290 | 3.1950 | 3.4000 | 3.4000 | 2,887,500 |
|
Mar 4, 2026
|
3.5400 | 3.6950 | 3.5000 | 3.5500 | 3.5500 | 3,482,100 |
|
Mar 3, 2026
|
3.5500 | 3.6400 | 3.4000 | 3.5100 | 3.5100 | 3,640,400 |
|
Mar 2, 2026
|
3.1700 | 3.6300 | 3.1700 | 3.5800 | 3.5800 | 5,465,300 |
|
Feb 27, 2026
|
3.2800 | 3.3400 | 3.1250 | 3.2500 | 3.2500 | 6,185,500 |
|
Feb 26, 2026
|
3.1400 | 3.3700 | 3.1000 | 3.3200 | 3.3200 | 5,146,700 |
|
Feb 25, 2026
|
2.5100 | 3.2000 | 2.5000 | 3.1400 | 3.1400 | 9,054,200 |
|
Feb 24, 2026
|
2.7700 | 2.7700 | 2.5200 | 2.5600 | 2.5600 | 5,127,600 |
|
Feb 23, 2026
|
2.7400 | 2.7800 | 2.6700 | 2.7700 | 2.7700 | 2,151,800 |
|
Feb 20, 2026
|
2.7600 | 2.8400 | 2.7100 | 2.7900 | 2.7900 | 2,427,200 |
|
Feb 19, 2026
|
2.7700 | 2.7810 | 2.6600 | 2.7700 | 2.7700 | 1,659,400 |
|
Feb 18, 2026
|
2.6900 | 2.8100 | 2.6600 | 2.7800 | 2.7800 | 1,885,300 |
|
Feb 17, 2026
|
2.7900 | 2.7950 | 2.6200 | 2.7200 | 2.7200 | 2,010,300 |
|
Feb 13, 2026
|
2.6200 | 2.8000 | 2.6200 | 2.7900 | 2.7900 | 2,872,500 |
|
Feb 12, 2026
|
2.6400 | 2.6500 | 2.5550 | 2.6400 | 2.6400 | 2,386,800 |
|
Feb 11, 2026
|
2.7400 | 2.7800 | 2.6050 | 2.6700 | 2.6700 | 2,813,900 |
|
Feb 10, 2026
|
2.7500 | 2.9050 | 2.6880 | 2.7300 | 2.7300 | 3,860,200 |
|
Feb 9, 2026
|
2.8400 | 2.8600 | 2.6850 | 2.7300 | 2.7300 | 2,360,900 |
|
Feb 6, 2026
|
2.8800 | 2.9400 | 2.8200 | 2.8500 | 2.8500 | 2,872,200 |
|
Feb 5, 2026
|
3.0400 | 3.1300 | 2.8900 | 2.8900 | 2.8900 | 4,216,100 |
|
Feb 4, 2026
|
3.0900 | 3.1750 | 3.0050 | 3.0600 | 3.0600 | 2,490,400 |
|
Feb 3, 2026
|
3.2500 | 3.3250 | 3.0400 | 3.0900 | 3.0900 | 2,522,400 |
|
Feb 2, 2026
|
3.1800 | 3.4300 | 3.1350 | 3.2600 | 3.2600 | 4,752,600 |
|
Jan 30, 2026
|
3.1800 | 3.2800 | 3.1550 | 3.2100 | 3.2100 | 2,515,400 |
|
Jan 29, 2026
|
3.2200 | 3.3250 | 3.1700 | 3.2400 | 3.2400 | 4,001,900 |
|
Jan 28, 2026
|
3.4000 | 3.4800 | 3.2200 | 3.2300 | 3.2300 | 2,687,100 |
|
Jan 27, 2026
|
3.6700 | 3.6700 | 3.3200 | 3.4000 | 3.4000 | 4,485,800 |
|
Jan 26, 2026
|
3.9200 | 3.9800 | 3.6850 | 3.7100 | 3.7100 | 1,910,700 |
|
Jan 23, 2026
|
3.8200 | 4.0600 | 3.8000 | 3.9400 | 3.9400 | 3,166,300 |
|
Jan 22, 2026
|
3.8000 | 3.9100 | 3.7800 | 3.8400 | 3.8400 | 1,919,100 |
|
Jan 21, 2026
|
3.9400 | 3.9700 | 3.7400 | 3.8000 | 3.8000 | 2,551,800 |
|
Jan 20, 2026
|
3.7000 | 3.9950 | 3.6800 | 3.9400 | 3.9400 | 4,295,800 |
|
Jan 16, 2026
|
3.9300 | 3.9660 | 3.7100 | 3.7700 | 3.7700 | 7,018,200 |
|
Jan 15, 2026
|
3.9000 | 3.9650 | 3.8150 | 3.9400 | 3.9400 | 1,899,600 |
|
Jan 14, 2026
|
4.0100 | 4.0600 | 3.8900 | 3.9000 | 3.9000 | 2,300,700 |
|
Jan 13, 2026
|
4.1500 | 4.1900 | 4.0100 | 4.0100 | 4.0100 | 3,961,000 |
|
Jan 12, 2026
|
4.1400 | 4.2000 | 3.9600 | 4.1500 | 4.1500 | 3,452,300 |
|
Jan 9, 2026
|
4.1700 | 4.2500 | 4.0800 | 4.1700 | 4.1700 | 1,974,000 |
|
Jan 8, 2026
|
4.1700 | 4.2600 | 4.1500 | 4.1600 | 4.1600 | 2,019,500 |
|
Jan 7, 2026
|
4.0500 | 4.1600 | 3.9000 | 4.1500 | 4.1500 | 2,766,200 |
|
Jan 6, 2026
|
3.9300 | 4.0350 | 3.9000 | 4.0200 | 4.0200 | 2,517,900 |
|
Jan 5, 2026
|
3.8900 | 4.0700 | 3.8600 | 3.9500 | 3.9500 | 2,073,300 |
|
Jan 2, 2026
|
4.0100 | 4.0400 | 3.8800 | 3.8900 | 3.8900 | 1,647,800 |
|
Dec 31, 2025
|
4.0300 | 4.0500 | 3.8850 | 4.0000 | 4.0000 | 2,739,500 |
|
Dec 30, 2025
|
4.0600 | 4.2060 | 4.0300 | 4.0500 | 4.0500 | 2,199,300 |
|
Dec 29, 2025
|
4.1100 | 4.1900 | 4.0300 | 4.0700 | 4.0700 | 2,006,100 |
|
Dec 26, 2025
|
4.1300 | 4.1600 | 4.0600 | 4.1200 | 4.1200 | 1,583,600 |
|
Dec 24, 2025
|
4.1300 | 4.1700 | 4.0550 | 4.1300 | 4.1300 | 863,200 |
|
Dec 23, 2025
|
4.0200 | 4.1700 | 3.9400 | 4.1600 | 4.1600 | 2,905,600 |
|
Dec 22, 2025
|
3.9400 | 4.1100 | 3.9400 | 4.0200 | 4.0200 | 2,590,200 |
|
Dec 19, 2025
|
3.9600 | 4.1700 | 3.9250 | 3.9900 | 3.9900 | 3,785,000 |
|
Dec 18, 2025
|
4.1000 | 4.1000 | 3.8800 | 3.9700 | 3.9700 | 3,913,600 |
|
Dec 17, 2025
|
4.0800 | 4.1450 | 4.0300 | 4.0400 | 4.0400 | 3,050,800 |
|
Dec 16, 2025
|
4.1200 | 4.1450 | 4.0000 | 4.0700 | 4.0700 | 3,556,800 |
|
Dec 15, 2025
|
4.2000 | 4.2850 | 3.9900 | 4.1200 | 4.1200 | 5,195,900 |
|
Dec 12, 2025
|
3.9200 | 4.1300 | 3.9200 | 4.1200 | 4.1200 | 2,444,400 |
|
Dec 11, 2025
|
3.9000 | 3.9500 | 3.8200 | 3.9400 | 3.9400 | 3,279,900 |
|
Dec 10, 2025
|
3.9400 | 4.0000 | 3.8100 | 3.8800 | 3.8800 | 5,438,800 |
|
Dec 9, 2025
|
3.9200 | 4.0100 | 3.8500 | 3.9400 | 3.9400 | 2,246,200 |
|
Dec 8, 2025
|
4.0700 | 4.0760 | 3.8850 | 3.9300 | 3.9300 | 3,600,800 |
|
Dec 5, 2025
|
4.0000 | 4.1450 | 3.9250 | 3.9400 | 3.9400 | 2,245,800 |
|
Dec 4, 2025
|
3.9100 | 4.0200 | 3.8100 | 4.0100 | 4.0100 | 4,581,200 |
|
Dec 3, 2025
|
3.9000 | 4.0300 | 3.7900 | 3.9100 | 3.9100 | 6,001,100 |
|
Dec 2, 2025
|
3.9900 | 4.0500 | 3.8340 | 3.8800 | 3.8800 | 2,792,800 |
|
Dec 1, 2025
|
4.1200 | 4.2300 | 3.9500 | 4.0000 | 4.0000 | 2,467,900 |
|
Nov 28, 2025
|
4.1700 | 4.2900 | 4.1500 | 4.2000 | 4.2000 | 1,333,800 |
|
Nov 26, 2025
|
4.3600 | 4.4010 | 4.1750 | 4.2000 | 4.2000 | 1,953,300 |
|
Nov 25, 2025
|
4.2600 | 4.4550 | 4.2000 | 4.3100 | 4.3100 | 2,996,100 |
|
Nov 24, 2025
|
4.2100 | 4.5480 | 4.0600 | 4.2700 | 4.2700 | 4,685,700 |
|
Nov 21, 2025
|
3.6700 | 4.2300 | 3.6000 | 4.1400 | 4.1400 | 6,412,300 |
|
Nov 20, 2025
|
3.6900 | 3.9420 | 3.6500 | 3.6900 | 3.6900 | 6,456,200 |
|
Nov 19, 2025
|
4.0000 | 4.0000 | 3.4950 | 3.5400 | 3.5400 | 5,143,100 |
|
Nov 18, 2025
|
3.8500 | 4.0000 | 3.6600 | 4.0000 | 4.0000 | 6,432,600 |
|
Nov 17, 2025
|
4.1000 | 4.1250 | 3.8350 | 3.8700 | 3.8700 | 7,893,400 |
|
Nov 14, 2025
|
4.0300 | 4.3050 | 4.0050 | 4.1800 | 4.1800 | 6,199,300 |
|
Nov 13, 2025
|
4.5000 | 4.6650 | 4.1300 | 4.1600 | 4.1600 | 9,783,900 |
|
Nov 12, 2025
|
5.0500 | 5.0600 | 4.4100 | 4.4500 | 4.4500 | 7,606,700 |
|
Nov 11, 2025
|
4.9000 | 5.2540 | 4.6200 | 5.0400 | 5.0400 | 13,059,300 |
|
Nov 10, 2025
|
5.0100 | 5.2500 | 4.9000 | 4.9500 | 4.9500 | 5,823,100 |
|
Nov 7, 2025
|
6.1800 | 6.2800 | 4.9240 | 4.9600 | 4.9600 | 8,707,000 |
|
Nov 6, 2025
|
6.2200 | 6.3350 | 5.9750 | 6.0000 | 6.0000 | 3,690,200 |
|
Nov 5, 2025
|
6.4600 | 6.6600 | 6.2500 | 6.3500 | 6.3500 | 2,461,300 |
|
Nov 4, 2025
|
6.7000 | 6.8900 | 6.4900 | 6.4900 | 6.4900 | 1,899,400 |
|
Nov 3, 2025
|
6.6600 | 6.7600 | 6.5000 | 6.7200 | 6.7200 | 4,430,400 |
|
Oct 31, 2025
|
6.6700 | 6.8400 | 6.5250 | 6.6700 | 6.6700 | 3,190,500 |
