NasdaqGS - Nasdaq Real Time Price
USD
Portillo's Inc. (PTLO)
4.8700
-0.0900
(-1.81%)
At close: October 30 at 4:00:00 PM EDT
4.8700
0.0000
(0.00%)
After hours: October 30 at 4:00:04 PM EDT
Trade PTLO 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
|
4.9600 | 5.1000 | 4.8400 | 4.8700 | 4.8700 | 1,787,700 |
|
Oct 29, 2026
|
4.5500 | 4.9700 | 4.5400 | 4.9600 | 4.9600 | 2,385,400 |
|
Oct 28, 2026
|
4.2900 | 4.6750 | 4.2800 | 4.4700 | 4.4700 | 2,580,300 |
|
Oct 27, 2026
|
4.2600 | 4.3700 | 4.1250 | 4.3100 | 4.3100 | 1,526,000 |
|
Oct 26, 2026
|
4.1600 | 4.4100 | 4.1400 | 4.2800 | 4.2800 | 1,073,200 |
|
Oct 23, 2026
|
4.4500 | 4.4600 | 4.1800 | 4.2100 | 4.2100 | 1,474,000 |
|
Oct 22, 2026
|
4.3300 | 4.5200 | 4.3000 | 4.5100 | 4.5100 | 1,085,100 |
|
Oct 21, 2026
|
4.5600 | 4.5600 | 4.2600 | 4.3200 | 4.3200 | 1,541,900 |
|
Oct 20, 2026
|
4.6600 | 4.7150 | 4.5050 | 4.5700 | 4.5700 | 1,934,800 |
|
Oct 19, 2026
|
4.5900 | 4.7000 | 4.4800 | 4.6400 | 4.6400 | 1,988,600 |
|
Oct 16, 2026
|
4.8200 | 4.9800 | 4.6450 | 4.6600 | 4.6600 | 2,482,800 |
|
Oct 15, 2026
|
4.6800 | 4.8700 | 4.6740 | 4.7900 | 4.7900 | 2,410,600 |
|
Oct 14, 2026
|
4.5000 | 4.6950 | 4.4800 | 4.6600 | 4.6600 | 2,860,200 |
|
Oct 13, 2026
|
4.2900 | 4.7500 | 4.2800 | 4.5600 | 4.5600 | 4,071,500 |
|
Oct 12, 2026
|
4.0100 | 4.2900 | 3.9700 | 4.2700 | 4.2700 | 1,836,500 |
|
Oct 9, 2026
|
3.9000 | 4.0400 | 3.8700 | 4.0200 | 4.0200 | 1,487,700 |
|
Oct 8, 2026
|
3.7800 | 3.9950 | 3.6800 | 3.9000 | 3.9000 | 2,356,600 |
|
Oct 7, 2026
|
3.7400 | 3.8450 | 3.7150 | 3.7900 | 3.7900 | 1,576,800 |
|
Oct 6, 2026
|
3.5300 | 3.8100 | 3.5100 | 3.7800 | 3.7800 | 1,695,800 |
|
Oct 5, 2026
|
3.5300 | 3.5900 | 3.4650 | 3.5500 | 3.5500 | 1,154,500 |
|
Oct 2, 2026
|
3.5300 | 3.6100 | 3.4900 | 3.5100 | 3.5100 | 1,802,400 |
|
Oct 1, 2026
|
3.5100 | 3.6150 | 3.4400 | 3.5300 | 3.5300 | 3,021,400 |
|
Sep 30, 2026
|
3.5700 | 3.6200 | 3.5000 | 3.5300 | 3.5300 | 1,238,300 |
|
Sep 29, 2026
|
3.5500 | 3.6600 | 3.4900 | 3.5500 | 3.5500 | 2,147,900 |
|
Sep 28, 2026
|
3.4700 | 3.5300 | 3.2900 | 3.5200 | 3.5200 | 2,743,000 |
|
Sep 25, 2026
|
3.6100 | 3.6400 | 3.4650 | 3.4950 | 3.4950 | 1,780,500 |
|
Sep 24, 2026
|
3.6500 | 3.7000 | 3.5850 | 3.6100 | 3.6100 | 1,469,200 |
|
Sep 23, 2026
|
3.7300 | 3.7600 | 3.5900 | 3.6500 | 3.6500 | 1,377,200 |
|
Sep 22, 2026
|
3.8100 | 3.8770 | 3.7100 | 3.7500 | 3.7500 | 1,530,800 |
|
Sep 21, 2026
|
3.7800 | 3.7960 | 3.7000 | 3.7300 | 3.7300 | 903,100 |
|
Sep 18, 2026
|
3.7200 | 3.8250 | 3.7000 | 3.7500 | 3.7500 | 1,506,700 |
|
Sep 17, 2026
|
3.7900 | 3.8400 | 3.7300 | 3.7600 | 3.7600 | 1,254,000 |
|
Sep 16, 2026
|
3.8500 | 3.9050 | 3.7200 | 3.7200 | 3.7200 | 1,592,800 |
|
Sep 15, 2026
|
4.0500 | 4.0600 | 3.8400 | 3.8600 | 3.8600 | 2,452,900 |
|
Sep 14, 2026
|
4.0800 | 4.1350 | 4.0300 | 4.0600 | 4.0600 | 1,258,400 |
|
Sep 11, 2026
|
4.1600 | 4.2050 | 4.0500 | 4.0900 | 4.0900 | 1,017,100 |
|
Sep 10, 2026
|
4.1000 | 4.1500 | 4.0550 | 4.1000 | 4.1000 | 1,438,900 |
|
Sep 9, 2026
|
4.3800 | 4.3900 | 4.1010 | 4.1100 | 4.1100 | 1,654,700 |
|
Sep 8, 2026
|
4.4000 | 4.4900 | 4.3800 | 4.4200 | 4.4200 | 867,300 |
|
Sep 4, 2026
|
4.4100 | 4.5600 | 4.3400 | 4.4200 | 4.4200 | 948,300 |
|
Sep 3, 2026
|
4.5400 | 4.5600 | 4.3100 | 4.4000 | 4.4000 | 1,186,000 |
|
Sep 2, 2026
|
4.4500 | 4.5550 | 4.4500 | 4.5000 | 4.5000 | 981,100 |
|
Sep 1, 2026
|
4.5300 | 4.5300 | 4.3400 | 4.4100 | 4.4100 | 1,110,500 |
|
Aug 31, 2026
|
4.6500 | 4.6800 | 4.5600 | 4.5700 | 4.5700 | 1,035,100 |
|
Aug 28, 2026
|
4.5350 | 4.7450 | 4.4900 | 4.7000 | 4.7000 | 1,403,300 |
|
Aug 27, 2026
|
4.7300 | 4.7300 | 4.4400 | 4.4800 | 4.4800 | 1,320,700 |
|
Aug 26, 2026
|
4.8600 | 4.8600 | 4.7000 | 4.7500 | 4.7500 | 921,200 |
|
Aug 25, 2026
|
4.9400 | 4.9800 | 4.8350 | 4.8500 | 4.8500 | 1,257,500 |
|
Aug 24, 2026
|
4.9600 | 5.1100 | 4.9050 | 4.9800 | 4.9800 | 953,300 |
|
Aug 21, 2026
|
4.8300 | 5.0000 | 4.7900 | 4.9700 | 4.9700 | 1,636,900 |
|
Aug 20, 2026
|
4.8100 | 4.8700 | 4.7250 | 4.7700 | 4.7700 | 778,400 |
|
Aug 19, 2026
|
4.7500 | 5.0000 | 4.7410 | 4.9100 | 4.9100 | 1,063,600 |
|
Aug 18, 2026
|
4.9500 | 4.9700 | 4.6850 | 4.7300 | 4.7300 | 931,500 |
|
Aug 17, 2026
|
5.1200 | 5.1200 | 4.8950 | 4.9700 | 4.9700 | 1,154,800 |
|
Aug 14, 2026
|
4.9900 | 5.2400 | 4.9900 | 5.1600 | 5.1600 | 1,250,400 |
|
Aug 13, 2026
|
4.9500 | 5.2300 | 4.8800 | 5.0250 | 5.0250 | 2,702,500 |
|
Aug 12, 2026
|
4.4700 | 4.7800 | 4.4310 | 4.7600 | 4.7600 | 1,946,700 |
|
Aug 11, 2026
|
4.4800 | 4.6100 | 4.4650 | 4.5100 | 4.5100 | 1,300,300 |
|
Aug 10, 2026
|
4.4300 | 4.5300 | 4.2700 | 4.4800 | 4.4800 | 1,791,100 |
|
Aug 7, 2026
|
4.3800 | 4.4650 | 4.2100 | 4.4300 | 4.4300 | 1,141,600 |
|
Aug 6, 2026
|
4.6000 | 4.6000 | 4.2850 | 4.3800 | 4.3800 | 2,642,000 |
|
Aug 5, 2026
|
4.5000 | 4.7050 | 4.4500 | 4.6700 | 4.6700 | 1,329,700 |
|
Aug 4, 2026
|
4.5100 | 4.5500 | 4.4370 | 4.5300 | 4.5300 | 1,243,200 |
|
Aug 3, 2026
|
4.6600 | 4.7600 | 4.4500 | 4.5400 | 4.5400 | 1,003,100 |
|
Jul 31, 2026
|
4.6200 | 4.6700 | 4.4800 | 4.5700 | 4.5700 | 712,400 |
|
Jul 30, 2026
|
4.7400 | 4.8300 | 4.5850 | 4.6200 | 4.6200 | 967,600 |
|
Jul 29, 2026
|
4.6300 | 4.8400 | 4.6300 | 4.7600 | 4.7600 | 951,900 |
|
Jul 28, 2026
|
4.6700 | 4.8150 | 4.6250 | 4.6800 | 4.6800 | 1,490,100 |
|
Jul 27, 2026
|
4.3500 | 4.7000 | 4.3500 | 4.6700 | 4.6700 | 1,966,900 |
|
Jul 24, 2026
|
4.4000 | 4.4500 | 4.3000 | 4.3500 | 4.3500 | 1,077,400 |
|
Jul 23, 2026
|
4.4300 | 4.4450 | 4.2700 | 4.3350 | 4.3350 | 770,200 |
|
Jul 22, 2026
|
4.5400 | 4.5400 | 4.3650 | 4.4700 | 4.4700 | 848,700 |
|
Jul 21, 2026
|
4.5100 | 4.5790 | 4.4250 | 4.4800 | 4.4800 | 926,200 |
|
Jul 20, 2026
|
4.6700 | 4.7250 | 4.4550 | 4.5600 | 4.5600 | 686,500 |
|
Jul 17, 2026
|
4.7100 | 4.8850 | 4.6500 | 4.6700 | 4.6700 | 1,069,500 |
|
Jul 16, 2026
|
4.6150 | 4.7300 | 4.5900 | 4.7100 | 4.7100 | 846,200 |
|
Jul 15, 2026
|
4.5600 | 4.7850 | 4.5300 | 4.5900 | 4.5900 | 1,089,000 |
|
Jul 14, 2026
|
4.6800 | 4.7270 | 4.5050 | 4.5200 | 4.5200 | 1,056,200 |
|
Jul 13, 2026
|
4.6800 | 4.8250 | 4.6650 | 4.7500 | 4.7500 | 1,210,200 |
|
Jul 10, 2026
|
4.6000 | 4.7600 | 4.5850 | 4.5900 | 4.5900 | 914,700 |
|
Jul 9, 2026
|
4.5200 | 4.6550 | 4.4310 | 4.6000 | 4.6000 | 717,200 |
|
Jul 8, 2026
|
4.7600 | 4.7900 | 4.5100 | 4.5800 | 4.5800 | 1,082,400 |
|
Jul 7, 2026
|
4.8200 | 4.9200 | 4.7300 | 4.8000 | 4.8000 | 1,137,500 |
|
Jul 6, 2026
|
4.9500 | 5.0050 | 4.6950 | 4.7200 | 4.7200 | 1,261,900 |
|
Jul 2, 2026
|
5.0000 | 5.0500 | 4.8650 | 4.9800 | 4.9800 | 1,154,400 |
|
Jul 1, 2026
|
4.8000 | 5.0950 | 4.7600 | 4.9900 | 4.9900 | 1,512,800 |
|
Jun 30, 2026
|
4.7200 | 4.7600 | 4.6000 | 4.7400 | 4.7400 | 956,800 |
|
Jun 29, 2026
|
4.7000 | 4.7550 | 4.5450 | 4.7500 | 4.7500 | 1,156,200 |
|
Jun 26, 2026
|
4.3800 | 4.8500 | 4.3800 | 4.7400 | 4.7400 | 3,615,100 |
|
Jun 25, 2026
|
4.3400 | 4.5500 | 4.3400 | 4.4000 | 4.4000 | 1,466,700 |
|
Jun 24, 2026
|
4.0800 | 4.3500 | 4.0800 | 4.3400 | 4.3400 | 1,240,000 |
|
Jun 23, 2026
|
4.0900 | 4.1450 | 4.0500 | 4.0600 | 4.0600 | 1,042,800 |
|
Jun 22, 2026
|
4.2000 | 4.3550 | 4.0250 | 4.0400 | 4.0400 | 1,669,700 |
|
Jun 18, 2026
|
4.2700 | 4.4400 | 4.1600 | 4.2600 | 4.2600 | 1,372,600 |
|
Jun 17, 2026
|
4.3300 | 4.4550 | 4.1950 | 4.2200 | 4.2200 | 1,047,200 |
|
Jun 16, 2026
|
4.4200 | 4.4550 | 4.2700 | 4.3300 | 4.3300 | 1,294,600 |
|
Jun 15, 2026
|
4.4700 | 4.5800 | 4.4100 | 4.4400 | 4.4400 | 969,500 |
|
Jun 12, 2026
|
4.4700 | 4.5650 | 4.4000 | 4.4400 | 4.4400 | 1,852,200 |
|
Jun 11, 2026
|
4.2100 | 4.5000 | 4.1400 | 4.4700 | 4.4700 | 1,851,100 |
|
Jun 10, 2026
|
3.9600 | 4.2900 | 3.9600 | 4.1900 | 4.1900 | 1,616,200 |
|
Jun 9, 2026
|
3.9100 | 4.2100 | 3.9100 | 3.9600 | 3.9600 | 1,400,400 |
|
Jun 8, 2026
|
3.9900 | 4.0150 | 3.9100 | 3.9100 | 3.9100 | 1,187,200 |
|
Jun 5, 2026
|
3.8400 | 3.9900 | 3.8250 | 3.9900 | 3.9900 | 2,228,500 |
|
Jun 4, 2026
|
4.0100 | 4.0400 | 3.7750 | 3.8100 | 3.8100 | 2,599,700 |
|
Jun 3, 2026
|
4.0300 | 4.0750 | 3.9300 | 3.9600 | 3.9600 | 1,363,500 |
|
Jun 2, 2026
|
4.1100 | 4.1400 | 3.9950 | 4.0200 | 4.0200 | 1,544,300 |
|
Jun 1, 2026
|
4.2500 | 4.3500 | 4.1700 | 4.1700 | 4.1700 | 1,123,000 |
|
May 29, 2026
|
4.2300 | 4.4000 | 4.2300 | 4.2900 | 4.2900 | 1,438,000 |
|
May 28, 2026
|
4.1300 | 4.2800 | 4.1100 | 4.2600 | 4.2600 | 1,317,900 |
|
May 27, 2026
|
4.0000 | 4.2000 | 3.9900 | 4.1300 | 4.1300 | 1,480,700 |
|
May 26, 2026
|
4.0700 | 4.1300 | 3.9550 | 3.9800 | 3.9800 | 1,487,400 |
|
May 22, 2026
|
4.0600 | 4.1500 | 3.9600 | 4.0300 | 4.0300 | 1,412,400 |
|
May 21, 2026
|
3.9000 | 4.1200 | 3.8100 | 4.1000 | 4.1000 | 2,573,800 |
|
May 20, 2026
|
3.9800 | 4.0200 | 3.8850 | 3.9000 | 3.9000 | 1,431,000 |
|
May 19, 2026
|
3.9200 | 4.0800 | 3.8750 | 3.9800 | 3.9800 | 2,276,400 |
|
May 18, 2026
|
3.9500 | 4.0600 | 3.9300 | 3.9300 | 3.9300 | 2,011,900 |
|
May 15, 2026
|
3.9700 | 4.1200 | 3.9500 | 3.9800 | 3.9800 | 2,119,300 |
|
May 14, 2026
|
4.0500 | 4.1700 | 3.9600 | 3.9900 | 3.9900 | 2,014,900 |
|
May 13, 2026
|
4.2000 | 4.2300 | 4.0400 | 4.0400 | 4.0400 | 2,420,300 |
|
May 12, 2026
|
4.1000 | 4.1750 | 4.0300 | 4.0500 | 4.0500 | 2,597,500 |
|
May 11, 2026
|
4.3200 | 4.4000 | 4.1050 | 4.1200 | 4.1200 | 2,197,300 |
|
May 8, 2026
|
4.4300 | 4.5400 | 4.2750 | 4.3000 | 4.3000 | 2,244,300 |
|
May 7, 2026
|
4.3700 | 4.4850 | 4.2700 | 4.3600 | 4.3600 | 5,671,300 |
|
May 6, 2026
|
4.8100 | 4.9450 | 4.4800 | 4.4900 | 4.4900 | 3,751,000 |
|
May 5, 2026
|
5.7300 | 5.7400 | 4.7250 | 4.7850 | 4.7850 | 5,979,100 |
|
May 4, 2026
|
6.3900 | 6.4900 | 5.7100 | 5.7200 | 5.7200 | 2,295,800 |
|
May 1, 2026
|
6.2600 | 6.6150 | 6.2500 | 6.4900 | 6.4900 | 1,412,600 |
|
Apr 30, 2026
|
5.9500 | 6.2600 | 5.9300 | 6.2500 | 6.2500 | 1,432,600 |
|
Apr 29, 2026
|
6.0700 | 6.1650 | 5.9100 | 5.9200 | 5.9200 | 1,359,700 |
|
Apr 28, 2026
|
6.3700 | 6.4300 | 6.0600 | 6.0800 | 6.0800 | 907,200 |
|
Apr 27, 2026
|
6.3600 | 6.4600 | 6.2000 | 6.3900 | 6.3900 | 1,221,600 |
|
Apr 24, 2026
|
6.3500 | 6.5500 | 6.3250 | 6.4200 | 6.4200 | 1,214,900 |
|
Apr 23, 2026
|
6.5400 | 6.6000 | 6.3700 | 6.3900 | 6.3900 | 1,305,300 |
|
Apr 22, 2026
|
6.4800 | 6.6900 | 6.3100 | 6.5000 | 6.5000 | 1,515,200 |
|
Apr 21, 2026
|
6.3100 | 6.4600 | 6.1000 | 6.2400 | 6.2400 | 1,590,700 |
|
Apr 20, 2026
|
5.8600 | 6.3200 | 5.8500 | 6.3200 | 6.3200 | 1,629,600 |
|
Apr 17, 2026
|
5.6800 | 5.9600 | 5.6100 | 5.9100 | 5.9100 | 2,312,800 |
|
Apr 16, 2026
|
5.5000 | 5.6750 | 5.5000 | 5.5900 | 5.5900 | 1,973,100 |
|
Apr 15, 2026
|
5.5700 | 5.6050 | 5.4350 | 5.5200 | 5.5200 | 848,900 |
|
Apr 14, 2026
|
5.3600 | 5.5700 | 5.3500 | 5.5600 | 5.5600 | 1,316,500 |
|
Apr 13, 2026
|
5.7000 | 5.7200 | 5.3800 | 5.3800 | 5.3800 | 1,479,700 |
|
Apr 10, 2026
|
5.8500 | 5.9000 | 5.7400 | 5.7800 | 5.7800 | 712,300 |
|
Apr 9, 2026
|
5.6600 | 5.8900 | 5.6600 | 5.8500 | 5.8500 | 887,200 |
|
Apr 8, 2026
|
5.8100 | 5.8700 | 5.6700 | 5.7000 | 5.7000 | 1,011,300 |
|
Apr 7, 2026
|
5.5700 | 5.7000 | 5.5700 | 5.6100 | 5.6100 | 1,267,900 |
|
Apr 6, 2026
|
5.5300 | 5.7250 | 5.5300 | 5.6400 | 5.6400 | 900,900 |
|
Apr 2, 2026
|
5.3600 | 5.6600 | 5.2500 | 5.5600 | 5.5600 | 1,266,300 |
|
Apr 1, 2026
|
5.3300 | 5.4600 | 5.3300 | 5.4000 | 5.4000 | 1,413,900 |
|
Mar 31, 2026
|
5.3100 | 5.3400 | 5.1300 | 5.2900 | 5.2900 | 1,113,600 |
|
Mar 30, 2026
|
5.1800 | 5.3800 | 5.1050 | 5.2500 | 5.2500 | 1,370,400 |
|
Mar 27, 2026
|
5.3500 | 5.3600 | 5.1150 | 5.1800 | 5.1800 | 1,114,900 |
|
Mar 26, 2026
|
5.3900 | 5.5550 | 5.3200 | 5.3800 | 5.3800 | 1,019,800 |
|
Mar 25, 2026
|
5.3700 | 5.4400 | 5.2950 | 5.4200 | 5.4200 | 855,800 |
|
Mar 24, 2026
|
5.3700 | 5.4950 | 5.3000 | 5.3200 | 5.3200 | 827,500 |
|
Mar 23, 2026
|
5.6800 | 5.6800 | 5.4000 | 5.4000 | 5.4000 | 1,293,300 |
|
Mar 20, 2026
|
5.5600 | 5.6600 | 5.4700 | 5.5000 | 5.5000 | 1,187,100 |
|
Mar 19, 2026
|
5.5000 | 5.6250 | 5.4200 | 5.5700 | 5.5700 | 1,542,800 |
|
Mar 18, 2026
|
5.8000 | 5.8370 | 5.5200 | 5.5500 | 5.5500 | 1,155,600 |
|
Mar 17, 2026
|
5.6700 | 6.0200 | 5.6600 | 5.8200 | 5.8200 | 1,671,300 |
|
Mar 16, 2026
|
5.9000 | 5.9700 | 5.5300 | 5.6500 | 5.6500 | 2,160,300 |
|
Mar 13, 2026
|
5.1700 | 5.3400 | 4.9900 | 5.3300 | 5.3300 | 1,690,600 |
|
Mar 12, 2026
|
5.2500 | 5.2500 | 5.1000 | 5.1600 | 5.1600 | 1,567,100 |
|
Mar 11, 2026
|
5.0000 | 5.3100 | 4.9850 | 5.2900 | 5.2900 | 1,720,800 |
|
Mar 10, 2026
|
4.9300 | 5.1560 | 4.9100 | 5.0400 | 5.0400 | 862,600 |
|
Mar 9, 2026
|
5.0100 | 5.0750 | 4.7700 | 5.0100 | 5.0100 | 1,451,900 |
|
Mar 6, 2026
|
5.0000 | 5.0800 | 4.9150 | 5.0800 | 5.0800 | 1,416,800 |
|
Mar 5, 2026
|
5.1500 | 5.2950 | 5.0820 | 5.1300 | 5.1300 | 915,500 |
|
Mar 4, 2026
|
5.2600 | 5.2900 | 5.1000 | 5.1700 | 5.1700 | 912,200 |
|
Mar 3, 2026
|
5.1500 | 5.2350 | 5.0200 | 5.2100 | 5.2100 | 1,115,400 |
|
Mar 2, 2026
|
5.2100 | 5.3850 | 5.1350 | 5.2300 | 5.2300 | 1,323,100 |
|
Feb 27, 2026
|
5.4200 | 5.4400 | 5.2740 | 5.3400 | 5.3400 | 1,476,400 |
|
Feb 26, 2026
|
5.2700 | 5.5700 | 5.2100 | 5.4800 | 5.4800 | 1,203,700 |
|
Feb 25, 2026
|
5.3700 | 5.4450 | 5.1550 | 5.2800 | 5.2800 | 1,645,900 |
|
Feb 24, 2026
|
5.9800 | 6.0900 | 5.1800 | 5.3300 | 5.3300 | 3,304,100 |
|
Feb 23, 2026
|
5.5500 | 5.8200 | 5.3400 | 5.7900 | 5.7900 | 3,174,200 |
|
Feb 20, 2026
|
5.6200 | 5.7400 | 5.5350 | 5.6600 | 5.6600 | 1,322,300 |
|
Feb 19, 2026
|
5.6000 | 5.7300 | 5.5700 | 5.6600 | 5.6600 | 974,900 |
|
Feb 18, 2026
|
5.5000 | 5.7700 | 5.4650 | 5.7000 | 5.7000 | 1,142,100 |
|
Feb 17, 2026
|
5.4800 | 5.5400 | 5.3710 | 5.4900 | 5.4900 | 942,000 |
|
Feb 13, 2026
|
5.4800 | 5.5750 | 5.4000 | 5.4000 | 5.4000 | 1,116,500 |
|
Feb 12, 2026
|
5.8000 | 5.8300 | 5.3400 | 5.4600 | 5.4600 | 2,601,000 |
|
Feb 11, 2026
|
5.9600 | 6.0400 | 5.7800 | 5.8100 | 5.8100 | 1,107,200 |
|
Feb 10, 2026
|
6.0300 | 6.1200 | 5.9150 | 5.9600 | 5.9600 | 1,276,100 |
|
Feb 9, 2026
|
5.9200 | 6.0600 | 5.8450 | 6.0600 | 6.0600 | 1,231,900 |
|
Feb 6, 2026
|
5.7200 | 6.0350 | 5.6500 | 5.9600 | 5.9600 | 1,512,700 |
|
Feb 5, 2026
|
5.7850 | 5.8800 | 5.6800 | 5.7500 | 5.7500 | 1,416,000 |
|
Feb 4, 2026
|
5.6600 | 5.8500 | 5.5700 | 5.8200 | 5.8200 | 1,769,900 |
|
Feb 3, 2026
|
5.6100 | 5.7900 | 5.4500 | 5.6100 | 5.6100 | 1,438,600 |
|
Feb 2, 2026
|
5.6300 | 5.7100 | 5.5500 | 5.6500 | 5.6500 | 1,735,000 |
|
Jan 30, 2026
|
5.6400 | 5.6800 | 5.4500 | 5.6500 | 5.6500 | 1,396,900 |
|
Jan 29, 2026
|
5.5800 | 5.7050 | 5.5200 | 5.6900 | 5.6900 | 1,373,000 |
|
Jan 28, 2026
|
5.9500 | 5.9500 | 5.5500 | 5.6300 | 5.6300 | 1,514,400 |
|
Jan 27, 2026
|
5.7800 | 5.9850 | 5.7500 | 5.8900 | 5.8900 | 2,350,300 |
|
Jan 26, 2026
|
6.0100 | 6.1000 | 5.7400 | 5.8100 | 5.8100 | 2,096,300 |
|
Jan 23, 2026
|
6.0100 | 6.0900 | 5.9800 | 6.0100 | 6.0100 | 1,559,100 |
|
Jan 22, 2026
|
5.9900 | 6.1150 | 5.9600 | 6.0200 | 6.0200 | 2,382,200 |
|
Jan 21, 2026
|
5.7600 | 5.9700 | 5.6950 | 5.9400 | 5.9400 | 2,629,500 |
|
Jan 20, 2026
|
5.5450 | 5.8700 | 5.5090 | 5.7400 | 5.7400 | 2,762,300 |
|
Jan 16, 2026
|
5.6200 | 5.8950 | 5.5700 | 5.7700 | 5.7700 | 4,268,500 |
|
Jan 15, 2026
|
5.4400 | 5.5400 | 5.2950 | 5.5100 | 5.5100 | 2,031,200 |
|
Jan 14, 2026
|
5.1900 | 5.5950 | 5.1800 | 5.4500 | 5.4500 | 3,567,200 |
|
Jan 13, 2026
|
5.2700 | 5.3700 | 5.0900 | 5.1800 | 5.1800 | 2,936,200 |
|
Jan 12, 2026
|
5.1000 | 5.4350 | 5.0900 | 5.2700 | 5.2700 | 6,052,600 |
|
Jan 9, 2026
|
4.5600 | 5.0350 | 4.4100 | 5.0100 | 5.0100 | 4,797,900 |
|
Jan 8, 2026
|
4.5000 | 4.6000 | 4.4700 | 4.5500 | 4.5500 | 1,960,700 |
|
Jan 7, 2026
|
4.6500 | 4.7600 | 4.4300 | 4.5000 | 4.5000 | 3,841,100 |
|
Jan 6, 2026
|
4.6800 | 4.8900 | 4.6500 | 4.7700 | 4.7700 | 2,449,400 |
|
Jan 5, 2026
|
4.6300 | 4.7800 | 4.6200 | 4.7200 | 4.7200 | 2,122,900 |
|
Jan 2, 2026
|
4.5700 | 4.7450 | 4.5550 | 4.5900 | 4.5900 | 1,914,500 |
|
Dec 31, 2025
|
4.5500 | 4.6000 | 4.5000 | 4.5400 | 4.5400 | 2,409,600 |
|
Dec 30, 2025
|
4.6100 | 4.6400 | 4.5450 | 4.5900 | 4.5900 | 2,572,900 |
|
Dec 29, 2025
|
4.6900 | 4.7700 | 4.5910 | 4.6500 | 4.6500 | 2,017,900 |
|
Dec 26, 2025
|
4.7100 | 4.7950 | 4.6610 | 4.7100 | 4.7100 | 1,817,000 |
|
Dec 24, 2025
|
4.6300 | 4.7900 | 4.5950 | 4.7400 | 4.7400 | 1,687,700 |
|
Dec 23, 2025
|
4.6800 | 4.7200 | 4.6150 | 4.6400 | 4.6400 | 1,797,900 |
|
Dec 22, 2025
|
4.6200 | 4.7100 | 4.5500 | 4.7100 | 4.7100 | 2,959,900 |
|
Dec 19, 2025
|
4.6100 | 4.7000 | 4.5350 | 4.6100 | 4.6100 | 3,759,300 |
|
Dec 18, 2025
|
4.7500 | 4.8060 | 4.6350 | 4.6700 | 4.6700 | 2,873,800 |
|
Dec 17, 2025
|
4.6100 | 4.8600 | 4.5900 | 4.7200 | 4.7200 | 2,964,700 |
|
Dec 16, 2025
|
4.6000 | 4.6700 | 4.5700 | 4.6300 | 4.6300 | 2,519,100 |
|
Dec 15, 2025
|
4.7500 | 4.7650 | 4.5800 | 4.6500 | 4.6500 | 2,100,300 |
|
Dec 12, 2025
|
4.7300 | 4.8300 | 4.6900 | 4.6900 | 4.6900 | 2,141,600 |
|
Dec 11, 2025
|
4.7700 | 4.9150 | 4.7200 | 4.7300 | 4.7300 | 1,516,500 |
|
Dec 10, 2025
|
4.7700 | 4.9150 | 4.7450 | 4.7700 | 4.7700 | 2,274,800 |
|
Dec 9, 2025
|
4.7500 | 4.8300 | 4.6960 | 4.7500 | 4.7500 | 1,727,600 |
|
Dec 8, 2025
|
4.8600 | 4.9400 | 4.7350 | 4.7500 | 4.7500 | 2,888,200 |
|
Dec 5, 2025
|
4.9600 | 5.0600 | 4.8400 | 4.8400 | 4.8400 | 2,140,900 |
|
Dec 4, 2025
|
4.9600 | 4.9700 | 4.8350 | 4.9500 | 4.9500 | 1,502,800 |
|
Dec 3, 2025
|
4.9600 | 5.1000 | 4.8950 | 4.9700 | 4.9700 | 3,236,000 |
|
Dec 2, 2025
|
5.0700 | 5.0800 | 4.8450 | 4.9450 | 4.9450 | 2,602,400 |
|
Dec 1, 2025
|
5.1800 | 5.1800 | 5.0600 | 5.0800 | 5.0800 | 1,258,300 |
|
Nov 28, 2025
|
5.2000 | 5.2960 | 5.1300 | 5.2200 | 5.2200 | 609,000 |
|
Nov 26, 2025
|
5.1100 | 5.2580 | 5.0500 | 5.2100 | 5.2100 | 1,502,300 |
|
Nov 25, 2025
|
4.9500 | 5.1400 | 4.9050 | 5.1300 | 5.1300 | 2,095,500 |
|
Nov 24, 2025
|
5.1900 | 5.2500 | 4.8400 | 4.9200 | 4.9200 | 4,243,700 |
|
Nov 21, 2025
|
4.6700 | 5.1700 | 4.6600 | 5.0900 | 5.0900 | 3,723,600 |
|
Nov 20, 2025
|
4.7000 | 4.7700 | 4.5800 | 4.6600 | 4.6600 | 3,054,800 |
|
Nov 19, 2025
|
4.7000 | 4.7200 | 4.6150 | 4.6800 | 4.6800 | 2,002,700 |
|
Nov 18, 2025
|
4.6400 | 4.7390 | 4.5950 | 4.7000 | 4.7000 | 1,816,300 |
|
Nov 17, 2025
|
4.8100 | 4.8200 | 4.6300 | 4.6500 | 4.6500 | 1,789,600 |
|
Nov 14, 2025
|
4.7400 | 4.7900 | 4.6700 | 4.7900 | 4.7900 | 2,294,200 |
|
Nov 13, 2025
|
4.6600 | 4.8250 | 4.6600 | 4.7600 | 4.7600 | 2,335,000 |
|
Nov 12, 2025
|
4.7100 | 4.7950 | 4.6350 | 4.6600 | 4.6600 | 2,550,900 |
|
Nov 11, 2025
|
4.7200 | 4.7700 | 4.6400 | 4.7200 | 4.7200 | 2,556,600 |
|
Nov 10, 2025
|
4.9800 | 5.0000 | 4.7100 | 4.7300 | 4.7300 | 3,699,000 |
|
Nov 7, 2025
|
4.7700 | 4.9600 | 4.7500 | 4.9400 | 4.9400 | 3,560,800 |
|
Nov 6, 2025
|
5.0000 | 5.0000 | 4.7300 | 4.7700 | 4.7700 | 3,674,500 |
|
Nov 5, 2025
|
4.8600 | 5.0900 | 4.8100 | 5.0500 | 5.0500 | 3,071,900 |
|
Nov 4, 2025
|
4.9300 | 5.4200 | 4.8500 | 4.8600 | 4.8600 | 5,283,400 |
|
Nov 3, 2025
|
5.3400 | 5.3600 | 5.1800 | 5.2400 | 5.2400 | 3,433,800 |
|
Oct 31, 2025
|
5.2300 | 5.3500 | 5.1240 | 5.3500 | 5.3500 | 2,613,200 |
