NasdaqGS - Nasdaq Real Time Price
USD
Ribbon Communications Inc. (RBBN)
1.3500
-0.0300
(-2.17%)
At close: November 6 at 4:00:01 PM EST
1.3506
+0.0006
(+0.04%)
After hours: November 6 at 4:44:49 PM EST
Trade RBBN 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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
1.3700 | 1.4300 | 1.3200 | 1.3500 | 1.3500 | 1,096,400 |
|
Nov 5, 2026
|
1.5300 | 1.5300 | 1.3600 | 1.3800 | 1.3800 | 562,300 |
|
Nov 4, 2026
|
1.5800 | 1.5900 | 1.5000 | 1.5400 | 1.5400 | 1,062,500 |
|
Nov 3, 2026
|
1.6300 | 1.6700 | 1.5600 | 1.5800 | 1.5800 | 2,955,200 |
|
Nov 2, 2026
|
1.5700 | 1.7100 | 1.5100 | 1.6200 | 1.6200 | 1,990,700 |
|
Oct 30, 2026
|
1.6200 | 1.6200 | 1.4800 | 1.5500 | 1.5500 | 644,800 |
|
Oct 29, 2026
|
1.6000 | 1.6500 | 1.6000 | 1.6300 | 1.6300 | 1,307,700 |
|
Oct 28, 2026
|
1.4600 | 1.6400 | 1.3300 | 1.6300 | 1.6300 | 3,072,300 |
|
Oct 27, 2026
|
1.3600 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 1,906,100 |
|
Oct 26, 2026
|
1.4000 | 1.4000 | 1.3200 | 1.3400 | 1.3400 | 1,358,300 |
|
Oct 23, 2026
|
1.3800 | 1.4100 | 1.3400 | 1.4000 | 1.4000 | 778,200 |
|
Oct 22, 2026
|
1.3400 | 1.4000 | 1.2800 | 1.3900 | 1.3900 | 1,061,400 |
|
Oct 21, 2026
|
1.4200 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 731,100 |
|
Oct 20, 2026
|
1.5100 | 1.5100 | 1.3800 | 1.4100 | 1.4100 | 1,592,700 |
|
Oct 19, 2026
|
1.3400 | 1.5300 | 1.3300 | 1.5100 | 1.5100 | 1,832,000 |
|
Oct 16, 2026
|
1.4200 | 1.4200 | 1.3000 | 1.3200 | 1.3200 | 1,629,400 |
|
Oct 15, 2026
|
1.4400 | 1.4600 | 1.3500 | 1.4200 | 1.4200 | 1,966,900 |
|
Oct 14, 2026
|
1.5000 | 1.5200 | 1.4400 | 1.4600 | 1.4600 | 1,104,100 |
|
Oct 13, 2026
|
1.5600 | 1.5900 | 1.5000 | 1.5100 | 1.5100 | 1,213,000 |
|
Oct 12, 2026
|
1.6900 | 1.7000 | 1.5500 | 1.5700 | 1.5700 | 1,264,100 |
|
Oct 9, 2026
|
1.7200 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 519,100 |
|
Oct 8, 2026
|
1.8200 | 1.8200 | 1.7100 | 1.7200 | 1.7200 | 1,267,100 |
|
Oct 7, 2026
|
1.7400 | 1.8700 | 1.7300 | 1.8400 | 1.8400 | 1,147,100 |
|
Oct 6, 2026
|
1.7300 | 1.7800 | 1.7000 | 1.7700 | 1.7700 | 976,000 |
|
Oct 5, 2026
|
1.7700 | 1.7700 | 1.6400 | 1.7000 | 1.7000 | 3,948,700 |
|
Oct 2, 2026
|
1.7500 | 1.7900 | 1.7200 | 1.7700 | 1.7700 | 2,248,900 |
|
Oct 1, 2026
|
1.7600 | 1.7600 | 1.7000 | 1.7200 | 1.7200 | 1,382,000 |
|
Sep 30, 2026
|
1.7900 | 1.8300 | 1.6900 | 1.7600 | 1.7600 | 1,262,600 |
|
Sep 29, 2026
|
1.7400 | 1.8000 | 1.7300 | 1.7900 | 1.7900 | 588,200 |
|
Sep 28, 2026
|
1.8000 | 1.8000 | 1.7100 | 1.7300 | 1.7300 | 1,226,800 |
|
Sep 25, 2026
|
1.8400 | 1.8700 | 1.7700 | 1.8000 | 1.8000 | 946,100 |
|
Sep 24, 2026
|
1.7900 | 1.8400 | 1.7600 | 1.8200 | 1.8200 | 1,089,100 |
|
Sep 23, 2026
|
1.8200 | 1.8300 | 1.7500 | 1.8000 | 1.8000 | 1,601,700 |
|
Sep 22, 2026
|
1.8200 | 1.8400 | 1.7800 | 1.8400 | 1.8400 | 431,400 |
|
Sep 21, 2026
|
1.7200 | 1.8300 | 1.7100 | 1.8300 | 1.8300 | 689,200 |
|
Sep 18, 2026
|
1.6600 | 1.7700 | 1.6400 | 1.7200 | 1.7200 | 1,671,900 |
|
Sep 17, 2026
|
1.6700 | 1.6900 | 1.6100 | 1.6700 | 1.6700 | 1,101,400 |
|
Sep 16, 2026
|
1.8000 | 1.8100 | 1.5500 | 1.6400 | 1.6400 | 3,204,600 |
|
Sep 15, 2026
|
1.9400 | 1.9600 | 1.8000 | 1.8300 | 1.8300 | 1,823,600 |
|
Sep 14, 2026
|
1.9600 | 2.0400 | 1.9400 | 2.0000 | 2.0000 | 432,800 |
|
Sep 11, 2026
|
1.9700 | 2.0500 | 1.9700 | 1.9900 | 1.9900 | 585,200 |
|
Sep 10, 2026
|
1.9500 | 1.9700 | 1.9400 | 1.9600 | 1.9600 | 631,800 |
|
Sep 9, 2026
|
1.9400 | 2.0100 | 1.9400 | 1.9700 | 1.9700 | 789,300 |
|
Sep 8, 2026
|
1.9800 | 2.0000 | 1.8900 | 1.9500 | 1.9500 | 606,000 |
|
Sep 4, 2026
|
1.9900 | 2.0100 | 1.9500 | 1.9900 | 1.9900 | 668,200 |
|
Sep 3, 2026
|
1.9700 | 2.0000 | 1.9400 | 1.9900 | 1.9900 | 606,000 |
|
Sep 2, 2026
|
1.9600 | 1.9700 | 1.9400 | 1.9600 | 1.9600 | 563,200 |
|
Sep 1, 2026
|
1.9700 | 1.9800 | 1.9400 | 1.9600 | 1.9600 | 595,700 |
|
Aug 31, 2026
|
2.0200 | 2.0300 | 1.9700 | 1.9900 | 1.9900 | 551,500 |
|
Aug 28, 2026
|
2.0000 | 2.0400 | 1.9700 | 2.0300 | 2.0300 | 580,400 |
|
Aug 27, 2026
|
2.0500 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 417,400 |
|
Aug 26, 2026
|
2.0600 | 2.0700 | 2.0100 | 2.0300 | 2.0300 | 524,000 |
|
Aug 25, 2026
|
2.0500 | 2.0900 | 2.0500 | 2.0600 | 2.0600 | 441,900 |
|
Aug 24, 2026
|
2.0100 | 2.1300 | 1.9900 | 2.0400 | 2.0400 | 811,700 |
|
Aug 21, 2026
|
1.9900 | 2.0400 | 1.9700 | 2.0300 | 2.0300 | 1,106,100 |
|
Aug 20, 2026
|
2.0200 | 2.0300 | 1.9800 | 2.0000 | 2.0000 | 932,900 |
|
Aug 19, 2026
|
2.0600 | 2.0800 | 1.9900 | 2.0300 | 2.0300 | 1,062,300 |
|
Aug 18, 2026
|
2.0500 | 2.0700 | 2.0000 | 2.0400 | 2.0400 | 632,900 |
|
Aug 17, 2026
|
2.0900 | 2.1100 | 2.0600 | 2.0800 | 2.0800 | 321,000 |
|
Aug 14, 2026
|
2.1300 | 2.1500 | 2.0500 | 2.1100 | 2.1100 | 480,400 |
|
Aug 13, 2026
|
2.0900 | 2.1600 | 2.0700 | 2.1100 | 2.1100 | 672,100 |
|
Aug 12, 2026
|
2.0200 | 2.1100 | 2.0200 | 2.0800 | 2.0800 | 380,300 |
|
Aug 11, 2026
|
2.0600 | 2.0700 | 1.9900 | 1.9900 | 1.9900 | 699,400 |
|
Aug 10, 2026
|
2.1300 | 2.1400 | 2.0500 | 2.0500 | 2.0500 | 528,400 |
|
Aug 7, 2026
|
2.1000 | 2.1400 | 2.1000 | 2.1400 | 2.1400 | 637,700 |
|
Aug 6, 2026
|
2.1100 | 2.1500 | 2.0800 | 2.1000 | 2.1000 | 700,600 |
|
Aug 5, 2026
|
2.1500 | 2.1800 | 2.0600 | 2.1500 | 2.1500 | 740,900 |
|
Aug 4, 2026
|
2.1400 | 2.2400 | 2.1400 | 2.1700 | 2.1700 | 622,600 |
|
Aug 3, 2026
|
2.1400 | 2.1600 | 2.0800 | 2.1200 | 2.1200 | 585,000 |
|
Jul 31, 2026
|
2.1400 | 2.2100 | 2.0900 | 2.1400 | 2.1400 | 793,200 |
|
Jul 30, 2026
|
2.2200 | 2.2800 | 2.1100 | 2.1200 | 2.1200 | 769,300 |
|
Jul 29, 2026
|
2.2700 | 2.3300 | 2.0800 | 2.1900 | 2.1900 | 1,799,300 |
|
Jul 28, 2026
|
2.0300 | 2.0800 | 1.9600 | 2.0500 | 2.0500 | 948,200 |
|
Jul 27, 2026
|
2.0300 | 2.0700 | 1.9800 | 2.0400 | 2.0400 | 690,000 |
|
Jul 24, 2026
|
2.0200 | 2.0500 | 1.9800 | 2.0100 | 2.0100 | 806,800 |
|
Jul 23, 2026
|
2.1600 | 2.1700 | 1.9800 | 2.0200 | 2.0200 | 1,106,700 |
|
Jul 22, 2026
|
2.2400 | 2.2700 | 2.1500 | 2.1600 | 2.1600 | 630,900 |
|
Jul 21, 2026
|
2.1300 | 2.2800 | 2.1300 | 2.2700 | 2.2700 | 539,600 |
|
Jul 20, 2026
|
2.2100 | 2.2400 | 2.1100 | 2.1100 | 2.1100 | 587,600 |
|
Jul 17, 2026
|
2.0900 | 2.2500 | 2.0800 | 2.2000 | 2.2000 | 889,700 |
|
Jul 16, 2026
|
2.1800 | 2.1800 | 2.1000 | 2.1500 | 2.1500 | 489,800 |
|
Jul 15, 2026
|
2.3500 | 2.4400 | 2.1800 | 2.1900 | 2.1900 | 726,700 |
|
Jul 14, 2026
|
2.2900 | 2.4400 | 2.2600 | 2.3400 | 2.3400 | 2,606,900 |
|
Jul 13, 2026
|
2.3100 | 2.3700 | 2.2800 | 2.2800 | 2.2800 | 388,100 |
|
Jul 10, 2026
|
2.2200 | 2.3400 | 2.2200 | 2.3200 | 2.3200 | 481,600 |
|
Jul 9, 2026
|
2.2200 | 2.3200 | 2.2200 | 2.2700 | 2.2700 | 593,300 |
|
Jul 8, 2026
|
2.1000 | 2.2200 | 2.0800 | 2.2100 | 2.2100 | 880,100 |
|
Jul 7, 2026
|
2.2300 | 2.2300 | 2.1100 | 2.1200 | 2.1200 | 743,600 |
|
Jul 6, 2026
|
2.1800 | 2.2800 | 2.1700 | 2.2100 | 2.2100 | 556,900 |
|
Jul 2, 2026
|
2.3500 | 2.3700 | 2.1300 | 2.1400 | 2.1400 | 710,100 |
|
Jul 1, 2026
|
2.3000 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 614,200 |
|
Jun 30, 2026
|
2.2400 | 2.3500 | 2.2200 | 2.3400 | 2.3400 | 613,500 |
|
Jun 29, 2026
|
2.2100 | 2.2400 | 2.1200 | 2.2200 | 2.2200 | 608,200 |
|
Jun 26, 2026
|
2.2300 | 2.2500 | 2.1700 | 2.2000 | 2.2000 | 1,735,700 |
|
Jun 25, 2026
|
2.3500 | 2.4000 | 2.2100 | 2.2500 | 2.2500 | 734,800 |
|
Jun 24, 2026
|
2.4200 | 2.4300 | 2.3000 | 2.3100 | 2.3100 | 693,700 |
|
Jun 23, 2026
|
2.4500 | 2.4800 | 2.4000 | 2.4000 | 2.4000 | 416,100 |
|
Jun 22, 2026
|
2.5400 | 2.5800 | 2.4300 | 2.4900 | 2.4900 | 745,300 |
|
Jun 18, 2026
|
2.6000 | 2.6400 | 2.5100 | 2.5600 | 2.5600 | 1,160,800 |
|
Jun 17, 2026
|
2.6200 | 2.6600 | 2.5500 | 2.5600 | 2.5600 | 943,300 |
|
Jun 16, 2026
|
2.7300 | 2.8000 | 2.6000 | 2.6100 | 2.6100 | 1,052,200 |
|
Jun 15, 2026
|
2.7500 | 2.7800 | 2.6900 | 2.7200 | 2.7200 | 428,100 |
|
Jun 12, 2026
|
2.7000 | 2.7300 | 2.6100 | 2.6900 | 2.6900 | 719,100 |
|
Jun 11, 2026
|
2.6400 | 2.7000 | 2.5800 | 2.7000 | 2.7000 | 582,900 |
|
Jun 10, 2026
|
2.6400 | 2.6900 | 2.6000 | 2.6200 | 2.6200 | 636,600 |
|
Jun 9, 2026
|
2.9200 | 2.9600 | 2.6200 | 2.6600 | 2.6600 | 885,600 |
|
Jun 8, 2026
|
2.8600 | 2.9600 | 2.8400 | 2.8800 | 2.8800 | 577,000 |
|
Jun 5, 2026
|
3.0200 | 3.0900 | 2.8100 | 2.8300 | 2.8300 | 902,400 |
|
Jun 4, 2026
|
3.0900 | 3.1000 | 2.9800 | 3.0700 | 3.0700 | 785,000 |
|
Jun 3, 2026
|
3.3000 | 3.3000 | 3.1100 | 3.1200 | 3.1200 | 899,400 |
|
Jun 2, 2026
|
3.1000 | 3.4100 | 3.0900 | 3.3400 | 3.3400 | 1,733,800 |
|
Jun 1, 2026
|
3.0600 | 3.1000 | 2.9700 | 3.0900 | 3.0900 | 712,500 |
|
May 29, 2026
|
3.0700 | 3.1000 | 2.9800 | 3.0800 | 3.0800 | 1,095,100 |
|
May 28, 2026
|
3.1000 | 3.2700 | 2.9700 | 3.0800 | 3.0800 | 3,498,000 |
|
May 27, 2026
|
2.8400 | 3.1500 | 2.7200 | 3.1100 | 3.1100 | 2,308,800 |
|
May 26, 2026
|
2.7900 | 2.8900 | 2.7400 | 2.8300 | 2.8300 | 1,676,800 |
|
May 22, 2026
|
2.6600 | 2.7900 | 2.6600 | 2.7900 | 2.7900 | 2,030,100 |
|
May 21, 2026
|
2.5600 | 2.7000 | 2.5300 | 2.6500 | 2.6500 | 849,600 |
|
May 20, 2026
|
2.6400 | 2.6900 | 2.5900 | 2.6100 | 2.6100 | 743,600 |
|
May 19, 2026
|
2.6100 | 2.7700 | 2.6000 | 2.6600 | 2.6600 | 838,200 |
|
May 18, 2026
|
2.6000 | 2.7300 | 2.5500 | 2.6400 | 2.6400 | 890,500 |
|
May 15, 2026
|
2.5500 | 2.5800 | 2.4300 | 2.5700 | 2.5700 | 1,000,500 |
|
May 14, 2026
|
2.6600 | 2.7600 | 2.6200 | 2.6300 | 2.6300 | 716,900 |
|
May 13, 2026
|
2.5300 | 2.6300 | 2.5300 | 2.6000 | 2.6000 | 530,500 |
|
May 12, 2026
|
2.6300 | 2.6700 | 2.4800 | 2.5500 | 2.5500 | 663,700 |
|
May 11, 2026
|
2.7600 | 2.7700 | 2.6300 | 2.6300 | 2.6300 | 870,000 |
|
May 8, 2026
|
2.6800 | 2.8000 | 2.6500 | 2.7800 | 2.7800 | 673,500 |
|
May 7, 2026
|
2.6900 | 2.7800 | 2.6500 | 2.6900 | 2.6900 | 541,300 |
|
May 6, 2026
|
2.7500 | 2.7700 | 2.6600 | 2.6800 | 2.6800 | 521,600 |
|
May 5, 2026
|
2.6700 | 2.7600 | 2.6700 | 2.7300 | 2.7300 | 503,200 |
|
May 4, 2026
|
2.7400 | 2.7800 | 2.6600 | 2.6700 | 2.6700 | 649,100 |
|
May 1, 2026
|
2.6500 | 2.7700 | 2.5800 | 2.7500 | 2.7500 | 863,900 |
|
Apr 30, 2026
|
2.4000 | 2.6400 | 2.3900 | 2.6400 | 2.6400 | 1,307,800 |
|
Apr 29, 2026
|
2.5000 | 2.5900 | 2.2900 | 2.3800 | 2.3800 | 2,087,800 |
|
Apr 28, 2026
|
2.6600 | 2.6600 | 2.5600 | 2.6000 | 2.6000 | 1,004,300 |
|
Apr 27, 2026
|
2.8000 | 2.8000 | 2.6400 | 2.6600 | 2.6600 | 599,800 |
|
Apr 24, 2026
|
2.7300 | 2.8100 | 2.7000 | 2.7800 | 2.7800 | 961,200 |
|
Apr 23, 2026
|
2.7100 | 2.7800 | 2.6500 | 2.7100 | 2.7100 | 653,600 |
|
Apr 22, 2026
|
3.1000 | 3.1300 | 2.7300 | 2.7500 | 2.7500 | 1,935,600 |
|
Apr 21, 2026
|
2.8700 | 3.0800 | 2.8600 | 3.0600 | 3.0600 | 1,322,400 |
|
Apr 20, 2026
|
2.7800 | 2.8800 | 2.7700 | 2.8700 | 2.8700 | 758,100 |
|
Apr 17, 2026
|
2.7700 | 2.8300 | 2.7500 | 2.8100 | 2.8100 | 843,000 |
|
Apr 16, 2026
|
2.6800 | 2.7500 | 2.6400 | 2.7100 | 2.7100 | 1,283,700 |
|
Apr 15, 2026
|
2.5100 | 2.6300 | 2.4700 | 2.6200 | 2.6200 | 1,054,000 |
|
Apr 14, 2026
|
2.3800 | 2.4900 | 2.3600 | 2.4800 | 2.4800 | 1,458,500 |
|
Apr 13, 2026
|
2.4700 | 2.5000 | 2.3500 | 2.3800 | 2.3800 | 1,456,700 |
|
Apr 10, 2026
|
2.2600 | 2.5000 | 2.2400 | 2.4700 | 2.4700 | 2,813,700 |
|
Apr 9, 2026
|
2.2400 | 2.2600 | 2.2000 | 2.2500 | 2.2500 | 539,600 |
|
Apr 8, 2026
|
2.3600 | 2.3900 | 2.2000 | 2.2400 | 2.2400 | 891,800 |
|
Apr 7, 2026
|
2.2100 | 2.3100 | 2.2100 | 2.2500 | 2.2500 | 768,500 |
|
Apr 6, 2026
|
2.1800 | 2.2700 | 2.1800 | 2.2400 | 2.2400 | 669,500 |
|
Apr 2, 2026
|
2.1300 | 2.2400 | 2.1200 | 2.1800 | 2.1800 | 508,400 |
|
Apr 1, 2026
|
2.1500 | 2.2300 | 2.1400 | 2.1900 | 2.1900 | 394,000 |
|
Mar 31, 2026
|
2.1000 | 2.1400 | 2.0600 | 2.1200 | 2.1200 | 426,000 |
|
Mar 30, 2026
|
2.1400 | 2.1500 | 2.0400 | 2.0800 | 2.0800 | 532,000 |
|
Mar 27, 2026
|
2.1300 | 2.1500 | 2.1000 | 2.1300 | 2.1300 | 368,900 |
|
Mar 26, 2026
|
2.1600 | 2.2100 | 2.1300 | 2.1400 | 2.1400 | 521,400 |
|
Mar 25, 2026
|
2.2200 | 2.2300 | 2.1700 | 2.2000 | 2.2000 | 392,400 |
|
Mar 24, 2026
|
2.2200 | 2.2700 | 2.1900 | 2.1900 | 2.1900 | 538,800 |
|
Mar 23, 2026
|
2.1800 | 2.2600 | 2.1500 | 2.2500 | 2.2500 | 494,000 |
|
Mar 20, 2026
|
2.2300 | 2.2300 | 2.1100 | 2.1100 | 2.1100 | 764,100 |
|
Mar 19, 2026
|
2.1800 | 2.2200 | 2.1500 | 2.2000 | 2.2000 | 378,500 |
|
Mar 18, 2026
|
2.1800 | 2.2200 | 2.1700 | 2.1900 | 2.1900 | 591,100 |
|
Mar 17, 2026
|
2.1800 | 2.2100 | 2.1500 | 2.2000 | 2.2000 | 628,900 |
|
Mar 16, 2026
|
2.1300 | 2.1900 | 2.1100 | 2.1700 | 2.1700 | 806,200 |
|
Mar 13, 2026
|
2.1400 | 2.1600 | 2.0700 | 2.1000 | 2.1000 | 756,500 |
|
Mar 12, 2026
|
2.2100 | 2.2100 | 2.1300 | 2.1500 | 2.1500 | 905,700 |
|
Mar 11, 2026
|
2.2200 | 2.3100 | 2.2100 | 2.2500 | 2.2500 | 487,000 |
|
Mar 10, 2026
|
2.2000 | 2.2900 | 2.2000 | 2.2500 | 2.2500 | 1,004,000 |
|
Mar 9, 2026
|
2.1300 | 2.2100 | 2.0800 | 2.1900 | 2.1900 | 682,000 |
|
Mar 6, 2026
|
2.2100 | 2.2500 | 2.1300 | 2.1500 | 2.1500 | 645,900 |
|
Mar 5, 2026
|
2.3500 | 2.3700 | 2.2400 | 2.2600 | 2.2600 | 671,200 |
|
Mar 4, 2026
|
2.3400 | 2.4300 | 2.3300 | 2.3700 | 2.3700 | 791,100 |
|
Mar 3, 2026
|
2.3400 | 2.3600 | 2.2600 | 2.3300 | 2.3300 | 709,200 |
|
Mar 2, 2026
|
2.2300 | 2.4600 | 2.2300 | 2.4300 | 2.4300 | 1,073,800 |
|
Feb 27, 2026
|
2.2500 | 2.2900 | 2.1900 | 2.2300 | 2.2300 | 3,996,600 |
|
Feb 26, 2026
|
2.2600 | 2.2800 | 2.2000 | 2.2600 | 2.2600 | 936,500 |
|
Feb 25, 2026
|
2.3200 | 2.3300 | 2.2300 | 2.2800 | 2.2800 | 987,900 |
|
Feb 24, 2026
|
2.0600 | 2.2200 | 2.0600 | 2.2000 | 2.2000 | 879,900 |
|
Feb 23, 2026
|
2.0800 | 2.1000 | 2.0400 | 2.0600 | 2.0600 | 519,400 |
|
Feb 20, 2026
|
2.0300 | 2.1000 | 2.0100 | 2.0800 | 2.0800 | 708,700 |
|
Feb 19, 2026
|
2.0000 | 2.0400 | 1.9900 | 2.0300 | 2.0300 | 627,500 |
|
Feb 18, 2026
|
2.0500 | 2.0700 | 1.9800 | 2.0200 | 2.0200 | 848,100 |
|
Feb 17, 2026
|
2.0900 | 2.1300 | 2.0200 | 2.0500 | 2.0500 | 879,400 |
|
Feb 13, 2026
|
1.9300 | 2.1200 | 1.9200 | 2.0900 | 2.0900 | 1,583,600 |
|
Feb 12, 2026
|
1.9500 | 1.9800 | 1.8700 | 1.9500 | 1.9500 | 1,069,700 |
|
Feb 11, 2026
|
2.0100 | 2.0300 | 1.8900 | 1.9700 | 1.9700 | 1,349,600 |
|
Feb 10, 2026
|
2.0000 | 2.0900 | 1.9800 | 2.0300 | 2.0300 | 1,416,800 |
|
Feb 9, 2026
|
1.9700 | 2.0500 | 1.9300 | 2.0000 | 2.0000 | 1,311,300 |
|
Feb 6, 2026
|
2.1000 | 2.1000 | 1.8000 | 1.9600 | 1.9600 | 6,563,100 |
|
Feb 5, 2026
|
2.6700 | 2.7500 | 2.6200 | 2.7200 | 2.7200 | 829,100 |
|
Feb 4, 2026
|
2.7700 | 2.8800 | 2.6700 | 2.6900 | 2.6900 | 595,300 |
|
Feb 3, 2026
|
2.7900 | 2.8100 | 2.7000 | 2.7600 | 2.7600 | 395,600 |
|
Feb 2, 2026
|
2.6100 | 2.8300 | 2.6100 | 2.7600 | 2.7600 | 473,000 |
|
Jan 30, 2026
|
2.6700 | 2.7200 | 2.6000 | 2.6200 | 2.6200 | 475,600 |
|
Jan 29, 2026
|
2.7100 | 2.7100 | 2.6200 | 2.6800 | 2.6800 | 279,900 |
|
Jan 28, 2026
|
2.7900 | 2.8100 | 2.6800 | 2.7000 | 2.7000 | 410,200 |
|
Jan 27, 2026
|
2.7900 | 2.8500 | 2.7600 | 2.7700 | 2.7700 | 370,000 |
|
Jan 26, 2026
|
2.7200 | 2.8500 | 2.7000 | 2.8200 | 2.8200 | 506,600 |
|
Jan 23, 2026
|
2.6900 | 2.7300 | 2.6600 | 2.7000 | 2.7000 | 483,800 |
|
Jan 22, 2026
|
2.6800 | 2.7600 | 2.6700 | 2.7000 | 2.7000 | 460,900 |
|
Jan 21, 2026
|
2.6400 | 2.6800 | 2.6100 | 2.6500 | 2.6500 | 351,800 |
|
Jan 20, 2026
|
2.7500 | 2.7800 | 2.6200 | 2.6300 | 2.6300 | 503,200 |
|
Jan 16, 2026
|
2.8300 | 2.8300 | 2.8000 | 2.8100 | 2.8100 | 535,800 |
|
Jan 15, 2026
|
2.8300 | 2.9200 | 2.8100 | 2.8100 | 2.8100 | 762,700 |
|
Jan 14, 2026
|
2.8800 | 2.8900 | 2.7900 | 2.8100 | 2.8100 | 663,600 |
|
Jan 13, 2026
|
2.8200 | 2.9000 | 2.8100 | 2.8900 | 2.8900 | 639,800 |
|
Jan 12, 2026
|
2.7600 | 2.8300 | 2.7300 | 2.8100 | 2.8100 | 607,000 |
|
Jan 9, 2026
|
2.7900 | 2.8200 | 2.7100 | 2.7600 | 2.7600 | 607,600 |
|
Jan 8, 2026
|
2.8400 | 2.8700 | 2.7700 | 2.7900 | 2.7900 | 588,700 |
|
Jan 7, 2026
|
2.8400 | 2.8600 | 2.7900 | 2.8400 | 2.8400 | 568,400 |
|
Jan 6, 2026
|
2.8500 | 2.8700 | 2.8000 | 2.8300 | 2.8300 | 694,200 |
|
Jan 5, 2026
|
2.9000 | 2.9400 | 2.8600 | 2.8700 | 2.8700 | 397,000 |
|
Jan 2, 2026
|
2.9300 | 2.9600 | 2.8900 | 2.9000 | 2.9000 | 536,000 |
|
Dec 31, 2025
|
2.9500 | 2.9500 | 2.8800 | 2.8800 | 2.8800 | 327,400 |
|
Dec 30, 2025
|
2.9200 | 2.9800 | 2.9200 | 2.9500 | 2.9500 | 486,800 |
|
Dec 29, 2025
|
2.9400 | 2.9700 | 2.9200 | 2.9400 | 2.9400 | 800,800 |
|
Dec 26, 2025
|
2.9200 | 2.9700 | 2.9000 | 2.9500 | 2.9500 | 603,700 |
|
Dec 24, 2025
|
2.9400 | 2.9600 | 2.9100 | 2.9400 | 2.9400 | 210,900 |
|
Dec 23, 2025
|
2.9000 | 3.0000 | 2.9000 | 2.9300 | 2.9300 | 509,300 |
|
Dec 22, 2025
|
2.8800 | 2.9700 | 2.8800 | 2.9400 | 2.9400 | 560,100 |
|
Dec 19, 2025
|
2.8900 | 2.9300 | 2.8800 | 2.8900 | 2.8900 | 761,500 |
|
Dec 18, 2025
|
2.9100 | 2.9600 | 2.8800 | 2.9100 | 2.9100 | 656,100 |
|
Dec 17, 2025
|
2.9000 | 3.0000 | 2.8600 | 2.8600 | 2.8600 | 908,900 |
|
Dec 16, 2025
|
2.8800 | 2.9400 | 2.8800 | 2.8900 | 2.8900 | 569,300 |
|
Dec 15, 2025
|
3.0000 | 3.0200 | 2.8900 | 2.9000 | 2.9000 | 583,800 |
|
Dec 12, 2025
|
3.0300 | 3.0300 | 2.9600 | 2.9800 | 2.9800 | 699,600 |
|
Dec 11, 2025
|
3.0200 | 3.0500 | 2.9400 | 3.0400 | 3.0400 | 906,700 |
|
Dec 10, 2025
|
2.9100 | 3.0300 | 2.8900 | 3.0200 | 3.0200 | 896,900 |
|
Dec 9, 2025
|
2.8800 | 2.9400 | 2.8700 | 2.9100 | 2.9100 | 1,088,900 |
|
Dec 8, 2025
|
2.8800 | 2.9500 | 2.8700 | 2.8700 | 2.8700 | 647,500 |
|
Dec 5, 2025
|
2.7800 | 2.9000 | 2.7600 | 2.8900 | 2.8900 | 729,500 |
|
Dec 4, 2025
|
2.8800 | 2.8900 | 2.7300 | 2.7700 | 2.7700 | 949,600 |
|
Dec 3, 2025
|
2.8400 | 2.9000 | 2.8300 | 2.8800 | 2.8800 | 407,200 |
|
Dec 2, 2025
|
2.8200 | 2.8500 | 2.8100 | 2.8200 | 2.8200 | 409,900 |
|
Dec 1, 2025
|
2.8200 | 2.8700 | 2.8000 | 2.8000 | 2.8000 | 474,100 |
|
Nov 28, 2025
|
2.8700 | 2.9100 | 2.8600 | 2.8600 | 2.8600 | 258,600 |
|
Nov 26, 2025
|
2.8100 | 2.8600 | 2.7900 | 2.8400 | 2.8400 | 460,300 |
|
Nov 25, 2025
|
2.7700 | 2.8400 | 2.7600 | 2.8200 | 2.8200 | 639,500 |
|
Nov 24, 2025
|
2.7500 | 2.8500 | 2.7400 | 2.7600 | 2.7600 | 1,374,600 |
|
Nov 21, 2025
|
2.7500 | 2.8000 | 2.7200 | 2.7500 | 2.7500 | 683,800 |
|
Nov 20, 2025
|
2.9100 | 2.9600 | 2.7300 | 2.7600 | 2.7600 | 653,600 |
|
Nov 19, 2025
|
2.7900 | 2.8800 | 2.7900 | 2.8500 | 2.8500 | 1,206,200 |
|
Nov 18, 2025
|
3.0000 | 3.0200 | 2.7800 | 2.7900 | 2.7900 | 828,300 |
|
Nov 17, 2025
|
3.0800 | 3.1400 | 3.0000 | 3.0000 | 3.0000 | 664,600 |
|
Nov 14, 2025
|
2.9900 | 3.1000 | 2.9400 | 3.0800 | 3.0800 | 796,800 |
|
Nov 13, 2025
|
3.2000 | 3.2400 | 3.0200 | 3.0400 | 3.0400 | 992,800 |
|
Nov 12, 2025
|
3.2000 | 3.2700 | 3.2000 | 3.2400 | 3.2400 | 768,700 |
|
Nov 11, 2025
|
3.2300 | 3.2500 | 3.1700 | 3.1800 | 3.1800 | 534,100 |
|
Nov 10, 2025
|
3.2200 | 3.2900 | 3.2200 | 3.2700 | 3.2700 | 597,600 |
|
Nov 7, 2025
|
3.1300 | 3.1800 | 3.0900 | 3.1600 | 3.1600 | 651,000 |
