NYSE - Nasdaq Real Time Price
USD
Joby Aviation, Inc. (JOBY)
4.9000
-0.1800
(-3.54%)
At close: 4:00:03 PM EDT
4.9136
+0.0136
(+0.28%)
After hours: 4:54:37 PM EDT
Trade JOBY 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
|
4.9400 | 4.9950 | 4.7700 | 4.9000 | 4.9000 | 16,065,219 |
|
Oct 29, 2026
|
5.0600 | 5.2200 | 5.0500 | 5.0800 | 5.0800 | 16,749,400 |
|
Oct 28, 2026
|
4.9800 | 5.1000 | 4.9510 | 5.0800 | 5.0800 | 17,301,800 |
|
Oct 27, 2026
|
4.8400 | 5.0700 | 4.8000 | 5.0100 | 5.0100 | 22,460,100 |
|
Oct 26, 2026
|
4.7500 | 4.7800 | 4.6100 | 4.6900 | 4.6900 | 15,596,200 |
|
Oct 23, 2026
|
4.6200 | 4.7870 | 4.4700 | 4.7600 | 4.7600 | 14,814,400 |
|
Oct 22, 2026
|
4.5100 | 4.7950 | 4.5000 | 4.7000 | 4.7000 | 17,321,400 |
|
Oct 21, 2026
|
4.7500 | 4.8050 | 4.6300 | 4.6400 | 4.6400 | 17,577,000 |
|
Oct 20, 2026
|
4.5700 | 4.7900 | 4.5030 | 4.6500 | 4.6500 | 18,016,800 |
|
Oct 19, 2026
|
4.7500 | 4.7800 | 4.5400 | 4.6100 | 4.6100 | 16,325,900 |
|
Oct 16, 2026
|
4.7900 | 4.8500 | 4.6500 | 4.6600 | 4.6600 | 16,459,700 |
|
Oct 15, 2026
|
4.4900 | 4.8600 | 4.4300 | 4.8100 | 4.8100 | 28,735,600 |
|
Oct 14, 2026
|
4.8600 | 4.9120 | 4.6050 | 4.6100 | 4.6100 | 26,984,500 |
|
Oct 13, 2026
|
5.0260 | 5.1500 | 4.9500 | 4.9500 | 4.9500 | 24,505,200 |
|
Oct 12, 2026
|
5.3900 | 5.4250 | 5.1300 | 5.1400 | 5.1400 | 25,171,000 |
|
Oct 9, 2026
|
5.6900 | 5.7000 | 5.2300 | 5.4400 | 5.4400 | 39,275,200 |
|
Oct 8, 2026
|
5.6900 | 5.8700 | 5.6800 | 5.7500 | 5.7500 | 30,463,400 |
|
Oct 7, 2026
|
5.7000 | 5.7700 | 5.5800 | 5.7500 | 5.7500 | 23,503,300 |
|
Oct 6, 2026
|
5.8200 | 5.9300 | 5.7300 | 5.7800 | 5.7800 | 16,520,400 |
|
Oct 5, 2026
|
5.9500 | 5.9600 | 5.7200 | 5.7800 | 5.7800 | 21,583,900 |
|
Oct 2, 2026
|
6.1200 | 6.1400 | 5.8450 | 5.9500 | 5.9500 | 17,373,400 |
|
Oct 1, 2026
|
6.0100 | 6.0700 | 5.9000 | 5.9600 | 5.9600 | 18,419,000 |
|
Sep 30, 2026
|
6.0600 | 6.2300 | 6.0300 | 6.0500 | 6.0500 | 20,866,200 |
|
Sep 29, 2026
|
6.2300 | 6.2500 | 5.9500 | 5.9900 | 5.9900 | 24,110,500 |
|
Sep 28, 2026
|
6.2100 | 6.2200 | 6.0300 | 6.1100 | 6.1100 | 22,605,900 |
|
Sep 25, 2026
|
6.3500 | 6.4000 | 6.2300 | 6.3200 | 6.3200 | 20,227,100 |
|
Sep 24, 2026
|
6.1700 | 6.3200 | 6.1000 | 6.3000 | 6.3000 | 19,847,100 |
|
Sep 23, 2026
|
6.4300 | 6.4400 | 6.2200 | 6.2500 | 6.2500 | 18,210,000 |
|
Sep 22, 2026
|
6.5400 | 6.5700 | 6.3100 | 6.4400 | 6.4400 | 21,856,300 |
|
Sep 21, 2026
|
6.2900 | 6.5100 | 6.1900 | 6.4100 | 6.4100 | 29,588,200 |
|
Sep 18, 2026
|
6.3200 | 6.4090 | 6.0400 | 6.1200 | 6.1200 | 23,521,200 |
|
Sep 17, 2026
|
6.2700 | 6.2800 | 6.1500 | 6.1900 | 6.1900 | 24,092,700 |
|
Sep 16, 2026
|
6.1300 | 6.1650 | 5.9300 | 6.0800 | 6.0800 | 25,228,200 |
|
Sep 15, 2026
|
6.2100 | 6.3000 | 6.1000 | 6.1300 | 6.1300 | 26,820,600 |
|
Sep 14, 2026
|
6.2300 | 6.4400 | 6.1800 | 6.3000 | 6.3000 | 31,083,800 |
|
Sep 11, 2026
|
6.3100 | 6.4700 | 6.2400 | 6.3900 | 6.3900 | 32,746,800 |
|
Sep 10, 2026
|
6.2800 | 6.5900 | 6.2500 | 6.3100 | 6.3100 | 31,391,100 |
|
Sep 9, 2026
|
6.7800 | 6.8100 | 6.4200 | 6.4200 | 6.4200 | 32,665,900 |
|
Sep 8, 2026
|
6.7740 | 6.9950 | 6.7400 | 6.8400 | 6.8400 | 30,724,900 |
|
Sep 4, 2026
|
6.8900 | 6.9350 | 6.7400 | 6.7400 | 6.7400 | 23,762,900 |
|
Sep 3, 2026
|
6.9800 | 7.1850 | 6.7800 | 6.8700 | 6.8700 | 29,588,100 |
|
Sep 2, 2026
|
6.7150 | 6.9100 | 6.6300 | 6.8200 | 6.8200 | 20,179,700 |
|
Sep 1, 2026
|
6.7300 | 6.7600 | 6.6100 | 6.6900 | 6.6900 | 22,241,500 |
|
Aug 31, 2026
|
6.9000 | 7.0300 | 6.8100 | 6.8400 | 6.8400 | 23,851,200 |
|
Aug 28, 2026
|
7.1500 | 7.1800 | 6.8900 | 6.9800 | 6.9800 | 27,019,000 |
|
Aug 27, 2026
|
7.2600 | 7.2900 | 7.0800 | 7.1500 | 7.1500 | 15,726,900 |
|
Aug 26, 2026
|
7.1800 | 7.3550 | 7.1100 | 7.1400 | 7.1400 | 18,210,200 |
|
Aug 25, 2026
|
7.3200 | 7.3200 | 7.1400 | 7.2200 | 7.2200 | 21,976,400 |
|
Aug 24, 2026
|
7.4500 | 7.4800 | 7.1600 | 7.1900 | 7.1900 | 23,635,400 |
|
Aug 21, 2026
|
7.7000 | 7.7750 | 7.5200 | 7.5300 | 7.5300 | 30,281,800 |
|
Aug 20, 2026
|
7.6800 | 7.7400 | 7.3700 | 7.5800 | 7.5800 | 23,031,400 |
|
Aug 19, 2026
|
7.7000 | 7.7500 | 7.4600 | 7.7200 | 7.7200 | 31,841,200 |
|
Aug 18, 2026
|
7.6700 | 7.8100 | 7.5500 | 7.6500 | 7.6500 | 18,833,500 |
|
Aug 17, 2026
|
7.8500 | 7.9600 | 7.7300 | 7.9100 | 7.9100 | 18,371,400 |
|
Aug 14, 2026
|
8.0550 | 8.3900 | 7.8400 | 7.9200 | 7.9200 | 26,343,000 |
|
Aug 13, 2026
|
7.8500 | 8.3200 | 7.8500 | 8.2600 | 8.2600 | 23,808,600 |
|
Aug 12, 2026
|
8.4600 | 8.5300 | 7.9350 | 7.9600 | 7.9600 | 28,142,200 |
|
Aug 11, 2026
|
8.4300 | 8.9900 | 8.3000 | 8.4200 | 8.4200 | 53,578,600 |
|
Aug 10, 2026
|
8.8020 | 9.0750 | 8.5300 | 8.8100 | 8.8100 | 40,278,100 |
|
Aug 7, 2026
|
8.4000 | 8.7200 | 8.3400 | 8.6400 | 8.6400 | 33,602,600 |
|
Aug 6, 2026
|
8.1500 | 8.5900 | 7.9200 | 8.2300 | 8.2300 | 49,398,100 |
|
Aug 5, 2026
|
7.9400 | 8.0100 | 7.7400 | 7.8000 | 7.8000 | 30,675,100 |
|
Aug 4, 2026
|
7.6900 | 8.1000 | 7.6200 | 7.9700 | 7.9700 | 27,070,200 |
|
Aug 3, 2026
|
7.1800 | 7.5200 | 7.0650 | 7.3800 | 7.3800 | 29,320,300 |
|
Jul 31, 2026
|
7.3500 | 7.4300 | 6.9320 | 7.1500 | 7.1500 | 33,551,700 |
|
Jul 30, 2026
|
6.8500 | 7.3000 | 6.8000 | 7.2400 | 7.2400 | 27,167,900 |
|
Jul 29, 2026
|
7.1300 | 7.2190 | 6.6300 | 6.6500 | 6.6500 | 32,597,800 |
|
Jul 28, 2026
|
7.1500 | 7.3900 | 6.9900 | 7.2700 | 7.2700 | 36,879,800 |
|
Jul 27, 2026
|
7.1150 | 7.4100 | 7.0400 | 7.3700 | 7.3700 | 54,350,000 |
|
Jul 24, 2026
|
7.5400 | 7.5400 | 6.9300 | 6.9300 | 6.9300 | 38,771,100 |
|
Jul 23, 2026
|
7.4600 | 7.7500 | 7.3900 | 7.5400 | 7.5400 | 58,848,100 |
|
Jul 22, 2026
|
7.8100 | 7.9400 | 7.5600 | 7.6300 | 7.6300 | 39,869,200 |
|
Jul 21, 2026
|
7.5900 | 7.7900 | 7.5300 | 7.6600 | 7.6600 | 83,766,200 |
|
Jul 20, 2026
|
7.3000 | 7.5500 | 7.1700 | 7.4700 | 7.4700 | 77,210,000 |
|
Jul 17, 2026
|
7.1300 | 7.4500 | 6.8900 | 7.2300 | 7.2300 | 91,708,200 |
|
Jul 16, 2026
|
7.6600 | 7.6900 | 7.3250 | 7.3400 | 7.3400 | 50,672,200 |
|
Jul 15, 2026
|
7.9500 | 8.1800 | 7.6250 | 7.7600 | 7.7600 | 53,682,600 |
|
Jul 14, 2026
|
7.5550 | 7.9100 | 7.5100 | 7.8900 | 7.8900 | 49,054,500 |
|
Jul 13, 2026
|
7.5400 | 7.6350 | 7.4300 | 7.4800 | 7.4800 | 48,576,600 |
|
Jul 10, 2026
|
8.0400 | 8.0750 | 7.6700 | 7.7200 | 7.7200 | 31,286,600 |
|
Jul 9, 2026
|
7.9400 | 8.1300 | 7.8000 | 7.9900 | 7.9900 | 36,507,900 |
|
Jul 8, 2026
|
8.0250 | 8.1600 | 7.9000 | 7.9300 | 7.9300 | 28,690,200 |
|
Jul 7, 2026
|
8.7850 | 8.8600 | 8.0220 | 8.1200 | 8.1200 | 45,342,100 |
|
Jul 6, 2026
|
8.4500 | 9.4300 | 8.4000 | 8.9200 | 8.9200 | 55,783,200 |
|
Jul 2, 2026
|
8.9250 | 9.1000 | 8.3000 | 8.4900 | 8.4900 | 56,060,700 |
|
Jul 1, 2026
|
8.8350 | 9.3100 | 8.7300 | 8.8400 | 8.8400 | 46,136,600 |
|
Jun 30, 2026
|
8.8900 | 9.0900 | 8.6700 | 8.9200 | 8.9200 | 58,485,800 |
|
Jun 29, 2026
|
8.7550 | 9.1100 | 8.3250 | 8.6300 | 8.6300 | 47,785,200 |
|
Jun 26, 2026
|
8.7600 | 9.0800 | 8.7000 | 8.8300 | 8.8300 | 56,235,700 |
|
Jun 25, 2026
|
9.3100 | 9.4000 | 8.6800 | 8.8700 | 8.8700 | 54,103,000 |
|
Jun 24, 2026
|
9.4800 | 9.5100 | 9.0100 | 9.2800 | 9.2800 | 50,681,900 |
|
Jun 23, 2026
|
9.4650 | 9.8200 | 9.4500 | 9.5500 | 9.5500 | 38,104,400 |
|
Jun 22, 2026
|
9.8300 | 10.2950 | 9.5900 | 9.8600 | 9.8600 | 47,735,500 |
|
Jun 18, 2026
|
9.5000 | 10.0200 | 9.2700 | 10.0000 | 10.0000 | 44,916,500 |
|
Jun 17, 2026
|
9.3300 | 9.8600 | 9.2500 | 9.3900 | 9.3900 | 36,612,400 |
|
Jun 16, 2026
|
9.6500 | 9.7100 | 9.1650 | 9.3400 | 9.3400 | 49,006,500 |
|
Jun 15, 2026
|
9.6300 | 10.0200 | 9.5500 | 9.6700 | 9.6700 | 52,301,800 |
|
Jun 12, 2026
|
9.4300 | 9.4700 | 8.9150 | 9.1500 | 9.1500 | 23,732,400 |
|
Jun 11, 2026
|
8.8600 | 9.4050 | 8.7200 | 9.3600 | 9.3600 | 26,908,500 |
|
Jun 10, 2026
|
9.1100 | 9.3300 | 8.8300 | 8.8600 | 8.8600 | 28,898,700 |
|
Jun 9, 2026
|
9.7400 | 9.8700 | 8.9400 | 9.2700 | 9.2700 | 35,290,900 |
|
Jun 8, 2026
|
9.8000 | 9.8900 | 9.4700 | 9.7000 | 9.7000 | 22,038,100 |
|
Jun 5, 2026
|
10.9200 | 10.9300 | 9.4700 | 9.5500 | 9.5500 | 38,553,000 |
|
Jun 4, 2026
|
11.3700 | 11.6450 | 11.0800 | 11.1400 | 11.1400 | 23,673,500 |
|
Jun 3, 2026
|
11.5850 | 11.6300 | 11.1400 | 11.4300 | 11.4300 | 32,629,000 |
|
Jun 2, 2026
|
11.8700 | 12.1200 | 11.5900 | 11.8700 | 11.8700 | 29,833,200 |
|
Jun 1, 2026
|
11.6350 | 12.2900 | 11.4700 | 11.9700 | 11.9700 | 23,005,400 |
|
May 29, 2026
|
12.1500 | 12.2000 | 11.4300 | 11.9000 | 11.9000 | 31,381,900 |
|
May 28, 2026
|
11.4340 | 12.4750 | 11.2800 | 12.3000 | 12.3000 | 38,549,700 |
|
May 27, 2026
|
11.4200 | 11.6500 | 10.9000 | 11.4800 | 11.4800 | 29,295,400 |
|
May 26, 2026
|
11.1900 | 11.7900 | 11.0800 | 11.5200 | 11.5200 | 48,677,500 |
|
May 22, 2026
|
10.4700 | 11.2500 | 10.4200 | 10.9200 | 10.9200 | 36,013,400 |
|
May 21, 2026
|
9.8900 | 10.4200 | 9.8200 | 10.4000 | 10.4000 | 23,964,200 |
|
May 20, 2026
|
9.9700 | 10.3800 | 9.7950 | 10.0700 | 10.0700 | 23,329,400 |
|
May 19, 2026
|
10.1200 | 10.1900 | 9.7700 | 10.0000 | 10.0000 | 24,612,300 |
|
May 18, 2026
|
10.3350 | 10.6350 | 10.0210 | 10.3500 | 10.3500 | 20,228,900 |
|
May 15, 2026
|
10.3170 | 10.5800 | 10.0400 | 10.3600 | 10.3600 | 25,417,000 |
|
May 14, 2026
|
11.0150 | 11.0400 | 10.2700 | 10.6400 | 10.6400 | 28,113,400 |
|
May 13, 2026
|
10.3300 | 11.1900 | 10.1800 | 11.0600 | 11.0600 | 33,015,700 |
|
May 12, 2026
|
10.4750 | 10.6350 | 10.0700 | 10.4900 | 10.4900 | 27,975,500 |
|
May 11, 2026
|
10.6100 | 11.0300 | 10.1550 | 10.7400 | 10.7400 | 42,941,100 |
|
May 8, 2026
|
9.9900 | 10.9000 | 9.9000 | 10.8700 | 10.8700 | 35,325,500 |
|
May 7, 2026
|
10.2200 | 10.4750 | 9.6700 | 10.0100 | 10.0100 | 37,208,800 |
|
May 6, 2026
|
8.8700 | 10.6200 | 8.8700 | 10.5200 | 10.5200 | 68,318,100 |
|
May 5, 2026
|
8.8500 | 8.9300 | 8.6300 | 8.6800 | 8.6800 | 30,834,500 |
|
May 4, 2026
|
9.1150 | 9.2200 | 8.8400 | 8.8600 | 8.8600 | 30,987,200 |
|
May 1, 2026
|
9.1100 | 9.5500 | 8.8950 | 9.2500 | 9.2500 | 26,938,000 |
|
Apr 30, 2026
|
8.8000 | 9.2300 | 8.7100 | 9.1900 | 9.1900 | 23,136,700 |
|
Apr 29, 2026
|
8.7900 | 8.8250 | 8.1900 | 8.7000 | 8.7000 | 36,110,800 |
|
Apr 28, 2026
|
9.2030 | 9.4700 | 8.7200 | 8.9300 | 8.9300 | 52,031,900 |
|
Apr 27, 2026
|
8.6900 | 9.1300 | 8.5700 | 9.0400 | 9.0400 | 45,654,000 |
|
Apr 24, 2026
|
8.6100 | 8.7000 | 8.2500 | 8.5000 | 8.5000 | 23,859,500 |
|
Apr 23, 2026
|
9.0500 | 9.0900 | 8.3200 | 8.4900 | 8.4900 | 23,486,100 |
|
Apr 22, 2026
|
9.1800 | 9.4900 | 8.8750 | 9.1400 | 9.1400 | 22,884,300 |
|
Apr 21, 2026
|
9.1800 | 9.4600 | 8.8800 | 8.9700 | 8.9700 | 21,442,300 |
|
Apr 20, 2026
|
9.1000 | 9.2300 | 8.9300 | 9.1400 | 9.1400 | 17,093,500 |
|
Apr 17, 2026
|
9.5400 | 9.8900 | 9.2000 | 9.2200 | 9.2200 | 25,034,100 |
|
Apr 16, 2026
|
9.3250 | 9.4600 | 9.0300 | 9.2200 | 9.2200 | 19,851,500 |
|
Apr 15, 2026
|
8.9200 | 9.2500 | 8.8600 | 9.1300 | 9.1300 | 27,044,600 |
|
Apr 14, 2026
|
8.7300 | 8.9300 | 8.6100 | 8.8000 | 8.8000 | 20,451,000 |
|
Apr 13, 2026
|
8.1600 | 8.5650 | 8.0300 | 8.5200 | 8.5200 | 21,007,400 |
|
Apr 10, 2026
|
8.3500 | 8.5700 | 8.2850 | 8.3400 | 8.3400 | 16,238,800 |
|
Apr 9, 2026
|
8.4700 | 8.6200 | 8.2400 | 8.2800 | 8.2800 | 15,996,800 |
|
Apr 8, 2026
|
9.1200 | 9.2000 | 8.5300 | 8.6300 | 8.6300 | 19,694,400 |
|
Apr 7, 2026
|
8.5000 | 8.5800 | 8.1600 | 8.3800 | 8.3800 | 20,084,500 |
|
Apr 6, 2026
|
8.5000 | 9.0000 | 8.4400 | 8.7000 | 8.7000 | 20,389,300 |
|
Apr 2, 2026
|
7.9700 | 8.5100 | 7.8600 | 8.5000 | 8.5000 | 23,369,500 |
|
Apr 1, 2026
|
8.4800 | 8.5700 | 8.2000 | 8.2700 | 8.2700 | 23,167,800 |
|
Mar 31, 2026
|
8.0550 | 8.3500 | 7.8800 | 8.2600 | 8.2600 | 31,905,900 |
|
Mar 30, 2026
|
8.0500 | 8.1700 | 7.7500 | 7.9400 | 7.9400 | 24,940,100 |
|
Mar 27, 2026
|
8.3600 | 8.3900 | 7.9600 | 8.1000 | 8.1000 | 27,522,900 |
|
Mar 26, 2026
|
8.8300 | 8.8300 | 8.3950 | 8.4700 | 8.4700 | 21,530,700 |
|
Mar 25, 2026
|
9.2600 | 9.4200 | 8.9300 | 8.9700 | 8.9700 | 16,429,600 |
|
Mar 24, 2026
|
9.1000 | 9.2810 | 8.8900 | 8.9900 | 8.9900 | 18,951,400 |
|
Mar 23, 2026
|
9.3650 | 9.5300 | 9.1800 | 9.2800 | 9.2800 | 16,811,300 |
|
Mar 20, 2026
|
9.6700 | 9.7300 | 9.1100 | 9.2300 | 9.2300 | 28,255,600 |
|
Mar 19, 2026
|
9.3100 | 9.9400 | 9.2100 | 9.6900 | 9.6900 | 17,830,900 |
|
Mar 18, 2026
|
9.7800 | 9.9350 | 9.5300 | 9.5400 | 9.5400 | 17,813,200 |
|
Mar 17, 2026
|
9.8600 | 10.0500 | 9.6700 | 9.9300 | 9.9300 | 18,817,200 |
|
Mar 16, 2026
|
9.8500 | 10.0400 | 9.4900 | 9.8200 | 9.8200 | 31,487,700 |
|
Mar 13, 2026
|
9.9650 | 10.1200 | 9.5300 | 9.7000 | 9.7000 | 23,063,400 |
|
Mar 12, 2026
|
9.9900 | 10.3150 | 9.7400 | 9.7400 | 9.7400 | 25,482,800 |
|
Mar 11, 2026
|
9.9000 | 10.2700 | 9.8000 | 10.2300 | 10.2300 | 24,792,900 |
|
Mar 10, 2026
|
10.5300 | 10.5600 | 9.8200 | 9.8800 | 9.8800 | 31,187,600 |
|
Mar 9, 2026
|
9.3350 | 10.0600 | 9.1400 | 10.0400 | 10.0400 | 27,837,400 |
|
Mar 6, 2026
|
9.3400 | 9.7550 | 9.3300 | 9.5500 | 9.5500 | 14,872,800 |
|
Mar 5, 2026
|
9.7800 | 10.0750 | 9.3300 | 9.6100 | 9.6100 | 18,076,600 |
|
Mar 4, 2026
|
9.8600 | 10.1000 | 9.7800 | 9.8900 | 9.8900 | 14,936,300 |
|
Mar 3, 2026
|
9.9000 | 10.0600 | 9.5550 | 9.7600 | 9.7600 | 34,969,100 |
|
Mar 2, 2026
|
9.5500 | 10.4500 | 9.3700 | 10.2700 | 10.2700 | 30,861,300 |
|
Feb 27, 2026
|
9.9050 | 10.1350 | 9.8100 | 10.0600 | 10.0600 | 27,684,600 |
|
Feb 26, 2026
|
10.6100 | 10.9600 | 9.9200 | 10.2300 | 10.2300 | 42,725,600 |
|
Feb 25, 2026
|
10.2000 | 10.2000 | 9.7600 | 9.8200 | 9.8200 | 34,549,300 |
|
Feb 24, 2026
|
9.4350 | 9.8200 | 9.3000 | 9.7200 | 9.7200 | 19,804,300 |
|
Feb 23, 2026
|
9.6800 | 9.7150 | 9.3100 | 9.5400 | 9.5400 | 21,556,500 |
|
Feb 20, 2026
|
10.1600 | 10.3000 | 9.7900 | 9.8700 | 9.8700 | 19,299,500 |
|
Feb 19, 2026
|
9.9000 | 10.2900 | 9.7700 | 10.2500 | 10.2500 | 14,308,200 |
|
Feb 18, 2026
|
9.9950 | 10.3900 | 9.7870 | 10.0900 | 10.0900 | 24,173,700 |
|
Feb 17, 2026
|
9.8450 | 10.1500 | 9.6200 | 9.9900 | 9.9900 | 15,726,500 |
|
Feb 13, 2026
|
9.9600 | 10.2200 | 9.6800 | 9.9000 | 9.9000 | 17,338,200 |
|
Feb 12, 2026
|
10.2300 | 10.2700 | 9.6100 | 9.8800 | 9.8800 | 17,980,800 |
|
Feb 11, 2026
|
10.2400 | 10.2900 | 9.6700 | 10.1000 | 10.1000 | 21,793,300 |
|
Feb 10, 2026
|
10.7100 | 10.7660 | 10.2000 | 10.2300 | 10.2300 | 21,628,400 |
|
Feb 9, 2026
|
10.4500 | 10.7500 | 10.3000 | 10.6900 | 10.6900 | 24,813,200 |
|
Feb 6, 2026
|
9.8300 | 10.6000 | 9.7350 | 10.5200 | 10.5200 | 33,530,800 |
|
Feb 5, 2026
|
10.0700 | 10.1700 | 9.3000 | 9.4600 | 9.4600 | 37,677,300 |
|
Feb 4, 2026
|
10.6700 | 10.6840 | 9.8100 | 10.3800 | 10.3800 | 34,621,700 |
|
Feb 3, 2026
|
10.9750 | 10.9750 | 10.1600 | 10.7300 | 10.7300 | 45,048,900 |
|
Feb 2, 2026
|
10.6600 | 10.7400 | 10.3900 | 10.5600 | 10.5600 | 41,443,600 |
|
Jan 30, 2026
|
11.1800 | 11.2500 | 10.4900 | 10.5700 | 10.5700 | 53,815,100 |
|
Jan 29, 2026
|
11.3400 | 11.3800 | 10.8000 | 11.1400 | 11.1400 | 153,866,000 |
|
Jan 28, 2026
|
13.6500 | 13.6700 | 13.1700 | 13.3700 | 13.3700 | 15,649,100 |
|
Jan 27, 2026
|
13.5600 | 13.5600 | 13.1500 | 13.4700 | 13.4700 | 12,887,900 |
|
Jan 26, 2026
|
13.9100 | 13.9400 | 13.2500 | 13.2800 | 13.2800 | 14,192,700 |
|
Jan 23, 2026
|
14.5500 | 14.6100 | 13.8100 | 13.9300 | 13.9300 | 14,829,000 |
|
Jan 22, 2026
|
14.6100 | 15.0400 | 14.3500 | 14.5400 | 14.5400 | 19,862,500 |
|
Jan 21, 2026
|
15.0000 | 15.4500 | 13.7300 | 14.3000 | 14.3000 | 27,482,600 |
|
Jan 20, 2026
|
14.9200 | 15.7380 | 14.5900 | 14.7200 | 14.7200 | 24,012,100 |
|
Jan 16, 2026
|
15.3900 | 16.0100 | 15.1700 | 15.4300 | 15.4300 | 24,806,400 |
|
Jan 15, 2026
|
15.1200 | 15.9300 | 14.8930 | 15.2800 | 15.2800 | 23,005,600 |
|
Jan 14, 2026
|
14.5450 | 15.1300 | 14.2300 | 15.1200 | 15.1200 | 20,730,400 |
|
Jan 13, 2026
|
15.5850 | 15.9600 | 14.1500 | 14.8100 | 14.8100 | 32,462,800 |
|
Jan 12, 2026
|
15.2800 | 15.6850 | 14.9000 | 15.4100 | 15.4100 | 22,240,800 |
|
Jan 9, 2026
|
15.4200 | 16.0100 | 14.9600 | 15.3900 | 15.3900 | 33,955,000 |
|
Jan 8, 2026
|
15.6200 | 16.2800 | 15.1710 | 15.2500 | 15.2500 | 33,584,800 |
|
Jan 7, 2026
|
16.3200 | 16.3800 | 15.5200 | 15.5500 | 15.5500 | 23,954,500 |
|
Jan 6, 2026
|
15.8600 | 16.5850 | 15.6100 | 16.3000 | 16.3000 | 31,880,200 |
|
Jan 5, 2026
|
14.6100 | 16.3800 | 14.4500 | 16.0400 | 16.0400 | 36,871,000 |
|
Jan 2, 2026
|
13.4500 | 14.3950 | 13.1950 | 14.3600 | 14.3600 | 21,859,500 |
|
Dec 31, 2025
|
13.2500 | 13.3350 | 12.9900 | 13.2000 | 13.2000 | 16,306,700 |
|
Dec 30, 2025
|
13.5700 | 13.6400 | 13.1600 | 13.2200 | 13.2200 | 17,355,300 |
|
Dec 29, 2025
|
13.6000 | 14.1100 | 13.4800 | 13.5400 | 13.5400 | 16,490,600 |
|
Dec 26, 2025
|
14.2200 | 14.2200 | 13.7450 | 13.8800 | 13.8800 | 11,393,300 |
|
Dec 24, 2025
|
14.3700 | 14.5490 | 14.1200 | 14.2700 | 14.2700 | 7,689,300 |
|
Dec 23, 2025
|
14.5500 | 14.6300 | 14.1000 | 14.2600 | 14.2600 | 16,317,400 |
|
Dec 22, 2025
|
14.5600 | 15.4000 | 14.4500 | 14.7800 | 14.7800 | 18,422,000 |
|
Dec 19, 2025
|
13.9950 | 14.4400 | 13.7000 | 14.2200 | 14.2200 | 22,227,200 |
|
Dec 18, 2025
|
13.7450 | 14.2000 | 13.5900 | 13.8500 | 13.8500 | 21,733,800 |
|
Dec 17, 2025
|
14.1000 | 14.5000 | 13.1800 | 13.2000 | 13.2000 | 17,709,700 |
|
Dec 16, 2025
|
14.0800 | 14.5400 | 13.8200 | 14.0700 | 14.0700 | 13,799,800 |
|
Dec 15, 2025
|
14.9800 | 15.0800 | 14.0800 | 14.1900 | 14.1900 | 15,468,200 |
|
Dec 12, 2025
|
15.5700 | 15.9800 | 14.7300 | 14.8500 | 14.8500 | 18,818,100 |
|
Dec 11, 2025
|
14.8250 | 15.5600 | 14.5000 | 15.5600 | 15.5600 | 16,021,100 |
|
Dec 10, 2025
|
15.3100 | 15.4300 | 14.9250 | 15.0100 | 15.0100 | 13,011,100 |
|
Dec 9, 2025
|
15.3300 | 15.5300 | 15.1100 | 15.4400 | 15.4400 | 10,344,300 |
|
Dec 8, 2025
|
15.3900 | 15.5400 | 14.9410 | 15.5100 | 15.5100 | 16,026,100 |
|
Dec 5, 2025
|
15.4800 | 15.6550 | 15.1800 | 15.2600 | 15.2600 | 18,214,600 |
|
Dec 4, 2025
|
14.6200 | 15.8700 | 14.5900 | 15.7600 | 15.7600 | 21,133,800 |
|
Dec 3, 2025
|
13.7000 | 14.6600 | 13.5900 | 14.6300 | 14.6300 | 14,950,700 |
|
Dec 2, 2025
|
13.4100 | 14.1800 | 13.3200 | 13.8300 | 13.8300 | 17,316,400 |
|
Dec 1, 2025
|
13.6600 | 13.9250 | 13.2800 | 13.4700 | 13.4700 | 18,401,300 |
|
Nov 28, 2025
|
14.2350 | 14.5050 | 14.0400 | 14.4300 | 14.4300 | 6,086,800 |
|
Nov 26, 2025
|
14.0550 | 14.3200 | 13.9400 | 14.1200 | 14.1200 | 10,885,200 |
|
Nov 25, 2025
|
13.8100 | 14.0400 | 13.2600 | 13.9400 | 13.9400 | 12,341,100 |
|
Nov 24, 2025
|
13.3400 | 13.9550 | 13.1100 | 13.8900 | 13.8900 | 21,323,100 |
|
Nov 21, 2025
|
13.0800 | 13.3250 | 12.1400 | 13.0700 | 13.0700 | 28,773,200 |
|
Nov 20, 2025
|
14.1300 | 14.6320 | 12.9850 | 13.0400 | 13.0400 | 26,583,900 |
|
Nov 19, 2025
|
14.0600 | 14.2600 | 13.5100 | 13.6700 | 13.6700 | 14,389,400 |
|
Nov 18, 2025
|
13.7100 | 14.1580 | 13.4200 | 13.9300 | 13.9300 | 22,170,500 |
|
Nov 17, 2025
|
14.3000 | 14.4900 | 13.5500 | 13.8900 | 13.8900 | 22,986,600 |
|
Nov 14, 2025
|
14.4300 | 14.9700 | 14.1300 | 14.4100 | 14.4100 | 20,422,900 |
|
Nov 13, 2025
|
15.9100 | 16.0500 | 14.7400 | 14.7900 | 14.7900 | 26,658,800 |
|
Nov 12, 2025
|
16.3200 | 17.1000 | 15.6000 | 16.3000 | 16.3000 | 28,691,200 |
|
Nov 11, 2025
|
15.5500 | 16.3900 | 15.1200 | 16.3500 | 16.3500 | 34,319,300 |
|
Nov 10, 2025
|
15.6200 | 16.1600 | 15.3100 | 15.7700 | 15.7700 | 44,145,200 |
|
Nov 7, 2025
|
13.8400 | 14.9500 | 13.2300 | 14.9000 | 14.9000 | 53,015,000 |
|
Nov 6, 2025
|
15.1200 | 15.1500 | 14.1620 | 14.3200 | 14.3200 | 39,387,200 |
|
Nov 5, 2025
|
15.3300 | 15.4100 | 14.8000 | 15.0000 | 15.0000 | 33,280,500 |
|
Nov 4, 2025
|
15.7000 | 15.9900 | 14.6600 | 14.7600 | 14.7600 | 39,796,100 |
|
Nov 3, 2025
|
16.9700 | 16.9800 | 15.6000 | 16.3200 | 16.3200 | 42,130,200 |
|
Oct 31, 2025
|
16.8800 | 17.5050 | 16.3800 | 17.3400 | 17.3400 | 43,643,500 |
