NYSE American - Delayed Quote
USD
ACCESS Newswire Inc. (ACCS)
3.5000
-0.2500
(-6.67%)
At close: October 30 at 4:00:00 PM EDT
3.6000
+0.1000
(+2.86%)
After hours: October 30 at 5:12:43 PM EDT
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
|
3.8000 | 3.8000 | 3.5000 | 3.5000 | 3.5000 | 8,700 |
|
Oct 29, 2026
|
3.7400 | 4.0100 | 3.7400 | 3.7500 | 3.7500 | 7,100 |
|
Oct 28, 2026
|
4.0200 | 4.0700 | 3.7500 | 3.7500 | 3.7500 | 10,200 |
|
Oct 27, 2026
|
4.2900 | 4.2900 | 3.8100 | 3.9100 | 3.9100 | 8,400 |
|
Oct 26, 2026
|
4.3300 | 4.3400 | 4.1500 | 4.1800 | 4.1800 | 4,000 |
|
Oct 23, 2026
|
4.5500 | 4.5500 | 4.2200 | 4.3700 | 4.3700 | 12,200 |
|
Oct 22, 2026
|
4.6500 | 4.6500 | 4.5500 | 4.5700 | 4.5700 | 6,500 |
|
Oct 21, 2026
|
4.5700 | 4.6400 | 4.5500 | 4.5600 | 4.5600 | 3,200 |
|
Oct 20, 2026
|
4.5600 | 4.7200 | 4.5500 | 4.5700 | 4.5700 | 11,500 |
|
Oct 19, 2026
|
4.5900 | 4.6500 | 4.5500 | 4.5500 | 4.5500 | 21,400 |
|
Oct 16, 2026
|
4.6500 | 4.6500 | 4.5500 | 4.6000 | 4.6000 | 4,000 |
|
Oct 15, 2026
|
4.5900 | 4.6500 | 4.5900 | 4.6500 | 4.6500 | 900 |
|
Oct 14, 2026
|
4.7400 | 4.7400 | 4.5300 | 4.7000 | 4.7000 | 8,100 |
|
Oct 13, 2026
|
4.5600 | 4.7300 | 4.5600 | 4.7300 | 4.7300 | 9,400 |
|
Oct 12, 2026
|
4.5700 | 4.6600 | 4.5500 | 4.5500 | 4.5500 | 1,100 |
|
Oct 9, 2026
|
4.6100 | 4.7000 | 4.5500 | 4.5900 | 4.5900 | 5,600 |
|
Oct 8, 2026
|
4.6800 | 4.7900 | 4.5600 | 4.6000 | 4.6000 | 10,800 |
|
Oct 7, 2026
|
4.9000 | 4.9000 | 4.5200 | 4.8000 | 4.8000 | 12,000 |
|
Oct 6, 2026
|
4.7300 | 4.8500 | 4.7000 | 4.8500 | 4.8500 | 8,200 |
|
Oct 5, 2026
|
4.9900 | 4.9900 | 4.7000 | 4.7000 | 4.7000 | 6,100 |
|
Oct 2, 2026
|
4.7700 | 4.7700 | 4.7100 | 4.7100 | 4.7100 | 2,200 |
|
Oct 1, 2026
|
4.8200 | 4.8300 | 4.7800 | 4.7800 | 4.7800 | 2,900 |
|
Sep 30, 2026
|
4.7300 | 4.7900 | 4.7200 | 4.7200 | 4.7200 | 8,600 |
|
Sep 29, 2026
|
4.7200 | 4.8000 | 4.7200 | 4.8000 | 4.8000 | 3,100 |
|
Sep 28, 2026
|
4.7500 | 4.7900 | 4.7000 | 4.7000 | 4.7000 | 9,100 |
|
Sep 25, 2026
|
4.9000 | 4.9000 | 4.7800 | 4.7900 | 4.7900 | 2,700 |
|
Sep 24, 2026
|
4.8800 | 4.8900 | 4.7600 | 4.7600 | 4.7600 | 4,100 |
|
Sep 23, 2026
|
4.9300 | 4.9300 | 4.8400 | 4.8500 | 4.8500 | 4,700 |
|
Sep 22, 2026
|
4.9500 | 5.0000 | 4.9300 | 4.9300 | 4.9300 | 8,800 |
|
Sep 21, 2026
|
5.0900 | 5.0900 | 4.9400 | 5.0100 | 5.0100 | 4,700 |
|
Sep 18, 2026
|
4.9700 | 5.2300 | 4.8800 | 5.2300 | 5.2300 | 6,800 |
|
Sep 17, 2026
|
4.8700 | 5.0400 | 4.8700 | 5.0400 | 5.0400 | 30,400 |
|
Sep 16, 2026
|
4.9700 | 4.9700 | 4.8200 | 4.8300 | 4.8300 | 65,500 |
|
Sep 15, 2026
|
4.8400 | 4.9800 | 4.7700 | 4.9800 | 4.9800 | 26,100 |
|
Sep 14, 2026
|
5.0600 | 5.1700 | 4.8200 | 4.8200 | 4.8200 | 43,800 |
|
Sep 11, 2026
|
4.8900 | 5.2000 | 4.8800 | 5.2000 | 5.2000 | 45,100 |
|
Sep 10, 2026
|
4.9300 | 5.1300 | 4.9300 | 5.0200 | 5.0200 | 24,400 |
|
Sep 9, 2026
|
5.0000 | 5.1200 | 4.9500 | 5.0200 | 5.0200 | 153,600 |
|
Sep 8, 2026
|
5.2100 | 5.2600 | 4.9100 | 4.9900 | 4.9900 | 9,700 |
|
Sep 4, 2026
|
5.2200 | 5.4000 | 5.1100 | 5.3300 | 5.3300 | 7,100 |
|
Sep 3, 2026
|
5.1400 | 5.4500 | 5.1400 | 5.3500 | 5.3500 | 2,600 |
|
Sep 2, 2026
|
5.2700 | 5.4900 | 5.1100 | 5.2900 | 5.2900 | 23,200 |
|
Sep 1, 2026
|
5.4700 | 5.4700 | 5.2200 | 5.2700 | 5.2700 | 12,600 |
|
Aug 31, 2026
|
5.6800 | 5.7300 | 5.4500 | 5.4500 | 5.4500 | 20,800 |
|
Aug 28, 2026
|
5.3500 | 5.8300 | 5.3500 | 5.7100 | 5.7100 | 13,300 |
|
Aug 27, 2026
|
5.0900 | 5.6800 | 5.0900 | 5.4200 | 5.4200 | 21,800 |
|
Aug 26, 2026
|
5.0900 | 5.1900 | 5.0800 | 5.1900 | 5.1900 | 17,500 |
|
Aug 25, 2026
|
4.9700 | 5.2200 | 4.9000 | 5.1300 | 5.1300 | 21,400 |
|
Aug 24, 2026
|
4.9900 | 5.1900 | 4.9000 | 4.9500 | 4.9500 | 67,300 |
|
Aug 21, 2026
|
4.9800 | 5.0800 | 4.9000 | 4.9600 | 4.9600 | 33,500 |
|
Aug 20, 2026
|
4.9000 | 5.2800 | 4.9000 | 4.9500 | 4.9500 | 10,500 |
|
Aug 19, 2026
|
5.1000 | 5.3300 | 4.8500 | 4.9500 | 4.9500 | 37,100 |
|
Aug 18, 2026
|
5.1900 | 5.5000 | 4.9400 | 4.9400 | 4.9400 | 36,900 |
|
Aug 17, 2026
|
5.1700 | 5.9600 | 5.0300 | 5.1000 | 5.1000 | 56,000 |
|
Aug 14, 2026
|
4.8800 | 5.1600 | 4.7400 | 4.9700 | 4.9700 | 30,100 |
|
Aug 13, 2026
|
5.2200 | 5.2500 | 4.8200 | 4.8500 | 4.8500 | 62,800 |
|
Aug 12, 2026
|
5.4000 | 5.5800 | 5.0500 | 5.2000 | 5.2000 | 35,400 |
|
Aug 11, 2026
|
6.8300 | 6.8500 | 4.9100 | 5.3700 | 5.3700 | 110,100 |
|
Aug 10, 2026
|
6.5200 | 6.7500 | 6.5000 | 6.5000 | 6.5000 | 7,700 |
|
Aug 7, 2026
|
6.8000 | 6.8800 | 6.5700 | 6.7700 | 6.7700 | 4,200 |
|
Aug 6, 2026
|
6.9500 | 7.1900 | 6.5600 | 6.7300 | 6.7300 | 13,400 |
|
Aug 5, 2026
|
6.9200 | 6.9200 | 6.6000 | 6.8800 | 6.8800 | 5,300 |
|
Aug 4, 2026
|
6.7400 | 6.8500 | 6.6000 | 6.6500 | 6.6500 | 10,500 |
|
Aug 3, 2026
|
6.7500 | 6.9200 | 6.5000 | 6.6400 | 6.6400 | 20,100 |
|
Jul 31, 2026
|
7.2500 | 7.2500 | 6.5000 | 6.5900 | 6.5900 | 16,000 |
|
Jul 30, 2026
|
6.5100 | 7.1000 | 6.4900 | 6.7900 | 6.7900 | 18,400 |
|
Jul 29, 2026
|
7.0200 | 7.0400 | 6.6000 | 6.8000 | 6.8000 | 23,800 |
|
Jul 28, 2026
|
6.8800 | 7.5000 | 6.6700 | 7.4900 | 7.4900 | 15,000 |
|
Jul 27, 2026
|
5.8900 | 7.3900 | 5.8900 | 6.8700 | 6.8700 | 19,000 |
|
Jul 24, 2026
|
6.5000 | 6.5900 | 6.3800 | 6.5800 | 6.5800 | 6,300 |
|
Jul 23, 2026
|
6.5500 | 6.8100 | 6.5000 | 6.5000 | 6.5000 | 7,000 |
|
Jul 22, 2026
|
6.7200 | 6.8300 | 6.5000 | 6.6000 | 6.6000 | 9,500 |
|
Jul 21, 2026
|
6.3500 | 6.6400 | 6.3500 | 6.6400 | 6.6400 | 12,200 |
|
Jul 20, 2026
|
6.4400 | 7.0800 | 6.3000 | 6.3500 | 6.3500 | 10,600 |
|
Jul 17, 2026
|
7.1100 | 7.1100 | 6.3500 | 6.5600 | 6.5600 | 9,000 |
|
Jul 16, 2026
|
7.2900 | 7.3300 | 6.9000 | 6.9400 | 6.9400 | 12,400 |
|
Jul 15, 2026
|
7.0400 | 7.3700 | 7.0400 | 7.3000 | 7.3000 | 23,400 |
|
Jul 14, 2026
|
6.8800 | 6.9900 | 6.8800 | 6.9200 | 6.9200 | 4,600 |
|
Jul 13, 2026
|
7.1300 | 7.1800 | 6.8500 | 6.8500 | 6.8500 | 18,900 |
|
Jul 10, 2026
|
7.0700 | 7.2500 | 6.9100 | 7.1100 | 7.1100 | 17,300 |
|
Jul 9, 2026
|
7.0200 | 7.1300 | 7.0200 | 7.1300 | 7.1300 | 17,300 |
|
Jul 8, 2026
|
7.2500 | 7.3400 | 7.0700 | 7.1900 | 7.1900 | 23,600 |
|
Jul 7, 2026
|
7.1700 | 7.2600 | 7.1100 | 7.1800 | 7.1800 | 9,400 |
|
Jul 6, 2026
|
6.9000 | 7.2000 | 6.8900 | 7.0300 | 7.0300 | 27,600 |
|
Jul 2, 2026
|
6.7000 | 6.9000 | 6.7000 | 6.8900 | 6.8900 | 8,800 |
|
Jul 1, 2026
|
6.6900 | 6.8100 | 6.5600 | 6.7000 | 6.7000 | 15,500 |
|
Jun 30, 2026
|
6.7100 | 6.7100 | 6.5000 | 6.5000 | 6.5000 | 15,600 |
|
Jun 29, 2026
|
6.7700 | 6.8500 | 6.3700 | 6.6800 | 6.6800 | 15,000 |
|
Jun 26, 2026
|
6.8500 | 6.8500 | 6.5400 | 6.8400 | 6.8400 | 18,100 |
|
Jun 25, 2026
|
6.4900 | 6.7600 | 6.4700 | 6.5000 | 6.5000 | 10,200 |
|
Jun 24, 2026
|
6.4000 | 6.8100 | 6.4000 | 6.7000 | 6.7000 | 31,300 |
|
Jun 23, 2026
|
5.9800 | 6.7900 | 5.9800 | 6.6200 | 6.6200 | 32,500 |
|
Jun 22, 2026
|
5.8000 | 6.1500 | 5.8000 | 6.0900 | 6.0900 | 17,200 |
|
Jun 18, 2026
|
6.2000 | 6.3600 | 5.8000 | 5.8000 | 5.8000 | 79,900 |
|
Jun 17, 2026
|
6.1700 | 6.2900 | 6.0600 | 6.2000 | 6.2000 | 27,400 |
|
Jun 16, 2026
|
6.0000 | 6.3300 | 5.9100 | 5.9100 | 5.9100 | 19,200 |
|
Jun 15, 2026
|
6.2200 | 6.3200 | 5.9100 | 6.0100 | 6.0100 | 14,500 |
|
Jun 12, 2026
|
6.3700 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | 2,500 |
|
Jun 11, 2026
|
6.1600 | 6.4700 | 6.0000 | 6.4100 | 6.4100 | 13,200 |
|
Jun 10, 2026
|
6.0200 | 6.2600 | 6.0200 | 6.2000 | 6.2000 | 13,800 |
|
Jun 9, 2026
|
6.0900 | 6.0900 | 6.0200 | 6.0400 | 6.0400 | 2,500 |
|
Jun 8, 2026
|
6.0300 | 6.1300 | 5.8200 | 5.8700 | 5.8700 | 18,900 |
|
Jun 5, 2026
|
6.0400 | 6.2700 | 5.8900 | 6.0300 | 6.0300 | 18,400 |
|
Jun 4, 2026
|
6.2200 | 6.2900 | 6.1200 | 6.2900 | 6.2900 | 4,600 |
|
Jun 3, 2026
|
6.1900 | 6.4800 | 6.0000 | 6.2000 | 6.2000 | 20,200 |
|
Jun 2, 2026
|
6.0800 | 6.2600 | 6.0100 | 6.1600 | 6.1600 | 5,300 |
|
Jun 1, 2026
|
6.5500 | 6.6000 | 6.0500 | 6.2400 | 6.2400 | 14,300 |
|
May 29, 2026
|
6.6200 | 6.6200 | 6.0000 | 6.4600 | 6.4600 | 16,600 |
|
May 28, 2026
|
6.6200 | 6.6200 | 6.0600 | 6.3200 | 6.3200 | 12,000 |
|
May 27, 2026
|
6.2000 | 6.6200 | 6.0200 | 6.4400 | 6.4400 | 26,100 |
|
May 26, 2026
|
6.2900 | 6.3800 | 5.9900 | 6.1500 | 6.1500 | 23,400 |
|
May 22, 2026
|
6.3900 | 6.5100 | 6.3000 | 6.4800 | 6.4800 | 12,300 |
|
May 21, 2026
|
6.3300 | 6.4900 | 6.2500 | 6.4000 | 6.4000 | 7,100 |
|
May 20, 2026
|
6.2600 | 6.5000 | 6.2500 | 6.3600 | 6.3600 | 5,000 |
|
May 19, 2026
|
6.6700 | 6.7100 | 6.4500 | 6.4500 | 6.4500 | 50,200 |
|
May 18, 2026
|
6.7200 | 6.9400 | 6.6400 | 6.6600 | 6.6600 | 21,700 |
|
May 15, 2026
|
6.5000 | 7.1200 | 6.5000 | 6.6900 | 6.6900 | 24,600 |
|
May 14, 2026
|
7.0600 | 7.0600 | 6.4800 | 6.9000 | 6.9000 | 7,600 |
|
May 13, 2026
|
7.9000 | 7.9100 | 6.9300 | 6.9300 | 6.9300 | 24,500 |
|
May 12, 2026
|
7.8100 | 8.3500 | 7.8000 | 8.1100 | 8.1100 | 18,000 |
|
May 11, 2026
|
8.5500 | 8.5500 | 7.6600 | 7.8700 | 7.8700 | 12,600 |
|
May 8, 2026
|
8.4200 | 8.4200 | 8.1900 | 8.1900 | 8.1900 | 2,200 |
|
May 7, 2026
|
8.5500 | 8.5500 | 8.3200 | 8.4300 | 8.4300 | 8,000 |
|
May 6, 2026
|
8.3300 | 8.6000 | 8.2600 | 8.2600 | 8.2600 | 7,500 |
|
May 5, 2026
|
8.2500 | 8.3700 | 8.2500 | 8.3100 | 8.3100 | 3,500 |
|
May 4, 2026
|
7.7600 | 8.4500 | 7.7600 | 8.4100 | 8.4100 | 4,200 |
|
May 1, 2026
|
7.9800 | 8.2700 | 7.9800 | 8.2700 | 8.2700 | 3,900 |
|
Apr 30, 2026
|
7.9400 | 8.3400 | 7.9000 | 7.9000 | 7.9000 | 27,200 |
|
Apr 29, 2026
|
7.7400 | 8.1300 | 7.4500 | 8.1300 | 8.1300 | 22,400 |
|
Apr 28, 2026
|
7.2400 | 7.9500 | 7.2400 | 7.9500 | 7.9500 | 2,800 |
|
Apr 27, 2026
|
7.6700 | 7.7500 | 7.0600 | 7.4500 | 7.4500 | 16,000 |
|
Apr 24, 2026
|
7.9600 | 8.4200 | 7.6800 | 7.8600 | 7.8600 | 11,700 |
|
Apr 23, 2026
|
8.2000 | 8.2000 | 7.9800 | 7.9900 | 7.9900 | 4,100 |
|
Apr 22, 2026
|
8.3100 | 8.4000 | 8.0400 | 8.2500 | 8.2500 | 3,700 |
|
Apr 21, 2026
|
8.5000 | 8.6600 | 8.4000 | 8.4100 | 8.4100 | 5,400 |
|
Apr 20, 2026
|
8.4600 | 8.5000 | 8.1600 | 8.4000 | 8.4000 | 4,900 |
|
Apr 17, 2026
|
8.2600 | 8.4400 | 8.2600 | 8.4000 | 8.4000 | 4,000 |
|
Apr 16, 2026
|
8.2000 | 8.4000 | 8.2000 | 8.3500 | 8.3500 | 4,000 |
|
Apr 15, 2026
|
8.2500 | 8.4900 | 8.2000 | 8.2000 | 8.2000 | 7,200 |
|
Apr 14, 2026
|
8.1300 | 8.1600 | 8.0400 | 8.1600 | 8.1600 | 5,000 |
|
Apr 13, 2026
|
8.0600 | 8.1200 | 8.0000 | 8.1200 | 8.1200 | 5,700 |
|
Apr 10, 2026
|
8.4900 | 8.4900 | 8.0300 | 8.0300 | 8.0300 | 5,400 |
|
Apr 9, 2026
|
8.4900 | 8.4900 | 8.1200 | 8.1800 | 8.1800 | 12,800 |
|
Apr 8, 2026
|
8.2600 | 8.2700 | 8.0200 | 8.0200 | 8.0200 | 13,700 |
|
Apr 7, 2026
|
8.5000 | 8.5000 | 8.1000 | 8.3600 | 8.3600 | 7,700 |
|
Apr 6, 2026
|
8.2700 | 8.5000 | 8.1700 | 8.5000 | 8.5000 | 9,200 |
|
Apr 2, 2026
|
8.5500 | 8.5500 | 8.3000 | 8.5000 | 8.5000 | 2,700 |
|
Apr 1, 2026
|
8.9200 | 8.9400 | 8.4700 | 8.5500 | 8.5500 | 10,400 |
|
Mar 31, 2026
|
8.6000 | 9.0100 | 8.3900 | 8.8600 | 8.8600 | 19,700 |
|
Mar 30, 2026
|
8.5900 | 8.8500 | 8.5000 | 8.8000 | 8.8000 | 13,800 |
|
Mar 27, 2026
|
8.8000 | 8.8000 | 8.2500 | 8.5900 | 8.5900 | 24,900 |
|
Mar 26, 2026
|
7.9800 | 8.6400 | 7.9700 | 8.5600 | 8.5600 | 13,700 |
|
Mar 25, 2026
|
7.1500 | 7.9900 | 7.1500 | 7.9600 | 7.9600 | 27,300 |
|
Mar 24, 2026
|
7.3000 | 7.8200 | 7.1700 | 7.2400 | 7.2400 | 10,300 |
|
Mar 23, 2026
|
7.1500 | 7.3000 | 7.1500 | 7.3000 | 7.3000 | 4,200 |
|
Mar 20, 2026
|
6.7000 | 7.3400 | 6.5800 | 7.3400 | 7.3400 | 69,600 |
|
Mar 19, 2026
|
6.9000 | 6.9000 | 6.6700 | 6.7500 | 6.7500 | 2,000 |
|
Mar 18, 2026
|
7.0300 | 7.0300 | 6.9100 | 6.9100 | 6.9100 | 3,900 |
|
Mar 17, 2026
|
6.9300 | 7.2600 | 6.6500 | 7.0300 | 7.0300 | 10,100 |
|
Mar 16, 2026
|
6.5100 | 6.9700 | 6.5100 | 6.9200 | 6.9200 | 6,200 |
|
Mar 13, 2026
|
7.1400 | 7.1500 | 6.7800 | 7.1500 | 7.1500 | 16,300 |
|
Mar 12, 2026
|
7.2200 | 7.3400 | 7.0800 | 7.0800 | 7.0800 | 1,900 |
|
Mar 11, 2026
|
7.1600 | 7.2500 | 7.1600 | 7.1900 | 7.1900 | 1,600 |
|
Mar 10, 2026
|
7.3100 | 7.3900 | 7.2600 | 7.2600 | 7.2600 | 14,900 |
|
Mar 9, 2026
|
7.5500 | 7.5500 | 7.1800 | 7.2900 | 7.2900 | 31,700 |
|
Mar 6, 2026
|
7.4700 | 7.5200 | 7.4100 | 7.4700 | 7.4700 | 15,400 |
|
Mar 5, 2026
|
7.5100 | 7.5500 | 7.3000 | 7.4100 | 7.4100 | 17,700 |
|
Mar 4, 2026
|
7.4100 | 7.5500 | 7.1800 | 7.4200 | 7.4200 | 19,100 |
|
Mar 3, 2026
|
7.4600 | 7.8000 | 7.2900 | 7.4000 | 7.4000 | 33,400 |
|
Mar 2, 2026
|
7.1600 | 7.4600 | 6.9800 | 7.2300 | 7.2300 | 31,500 |
|
Feb 27, 2026
|
7.2700 | 7.3600 | 6.9800 | 7.1600 | 7.1600 | 44,800 |
|
Feb 26, 2026
|
7.0000 | 7.5700 | 6.8500 | 7.5200 | 7.5200 | 36,900 |
|
Feb 25, 2026
|
7.1700 | 7.1700 | 7.0000 | 7.0100 | 7.0100 | 16,500 |
|
Feb 24, 2026
|
7.0400 | 7.5900 | 7.0400 | 7.0800 | 7.0800 | 33,400 |
|
Feb 23, 2026
|
6.8600 | 7.1900 | 6.7500 | 7.0900 | 7.0900 | 42,800 |
|
Feb 20, 2026
|
6.8100 | 6.8500 | 6.7500 | 6.8200 | 6.8200 | 10,000 |
|
Feb 19, 2026
|
7.0300 | 7.0300 | 6.8300 | 6.8400 | 6.8400 | 15,600 |
|
Feb 18, 2026
|
6.8600 | 6.9500 | 6.7900 | 6.9000 | 6.9000 | 12,000 |
|
Feb 17, 2026
|
6.9300 | 6.9300 | 6.7700 | 6.8800 | 6.8800 | 7,300 |
|
Feb 13, 2026
|
7.0400 | 7.3800 | 6.7900 | 7.1200 | 7.1200 | 21,600 |
|
Feb 12, 2026
|
7.2500 | 7.6100 | 6.8600 | 7.0800 | 7.0800 | 35,800 |
|
Feb 11, 2026
|
7.3100 | 7.5000 | 7.1100 | 7.2500 | 7.2500 | 16,800 |
|
Feb 10, 2026
|
7.4200 | 7.4500 | 7.1800 | 7.3100 | 7.3100 | 12,500 |
|
Feb 9, 2026
|
7.7500 | 7.7500 | 7.4100 | 7.4800 | 7.4800 | 18,100 |
|
Feb 6, 2026
|
7.8200 | 7.9500 | 7.5100 | 7.6200 | 7.6200 | 24,600 |
|
Feb 5, 2026
|
8.2200 | 8.2500 | 7.8000 | 7.8000 | 7.8000 | 13,800 |
|
Feb 4, 2026
|
8.4100 | 8.4200 | 8.1000 | 8.1800 | 8.1800 | 12,700 |
|
Feb 3, 2026
|
8.5100 | 8.6100 | 8.3500 | 8.3600 | 8.3600 | 34,300 |
|
Feb 2, 2026
|
8.7400 | 8.7400 | 8.5300 | 8.7000 | 8.7000 | 5,400 |
|
Jan 30, 2026
|
8.6000 | 8.8900 | 8.5100 | 8.6400 | 8.6400 | 9,400 |
|
Jan 29, 2026
|
9.2300 | 9.2300 | 8.3000 | 8.6300 | 8.6300 | 24,900 |
|
Jan 28, 2026
|
9.3300 | 9.3300 | 9.0900 | 9.2200 | 9.2200 | 9,400 |
|
Jan 27, 2026
|
9.3600 | 9.4900 | 9.2300 | 9.4000 | 9.4000 | 19,100 |
|
Jan 26, 2026
|
9.8000 | 9.8100 | 9.2500 | 9.3500 | 9.3500 | 27,900 |
|
Jan 23, 2026
|
9.4100 | 9.9900 | 9.2600 | 9.9000 | 9.9000 | 23,000 |
|
Jan 22, 2026
|
9.6900 | 9.8500 | 9.5500 | 9.5900 | 9.5900 | 15,100 |
|
Jan 21, 2026
|
9.7600 | 9.8000 | 9.5200 | 9.5200 | 9.5200 | 15,400 |
|
Jan 20, 2026
|
9.4500 | 9.8400 | 9.0000 | 9.7600 | 9.7600 | 12,400 |
|
Jan 16, 2026
|
10.0000 | 10.0300 | 9.4200 | 9.4300 | 9.4300 | 22,500 |
|
Jan 15, 2026
|
10.4300 | 10.5900 | 9.7700 | 9.7700 | 9.7700 | 38,500 |
|
Jan 14, 2026
|
10.4700 | 10.7400 | 10.3000 | 10.5300 | 10.5300 | 21,200 |
|
Jan 13, 2026
|
10.8000 | 11.2500 | 9.6500 | 10.7400 | 10.7400 | 138,100 |
|
Jan 12, 2026
|
9.6900 | 11.3400 | 9.6900 | 10.8000 | 10.8000 | 52,000 |
|
Jan 9, 2026
|
9.8000 | 10.5300 | 9.0000 | 9.1100 | 9.1100 | 102,400 |
|
Jan 8, 2026
|
9.4400 | 9.5400 | 9.1000 | 9.1900 | 9.1900 | 6,300 |
|
Jan 7, 2026
|
9.0400 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | 1,000 |
|
Jan 6, 2026
|
9.6500 | 9.8800 | 9.3500 | 9.4700 | 9.4700 | 8,300 |
|
Jan 5, 2026
|
9.9500 | 9.9500 | 9.3600 | 9.6000 | 9.6000 | 10,500 |
|
Jan 2, 2026
|
9.2800 | 10.1900 | 9.1500 | 9.8100 | 9.8100 | 15,700 |
|
Dec 31, 2025
|
8.5500 | 9.3000 | 8.5500 | 9.3000 | 9.3000 | 8,700 |
|
Dec 30, 2025
|
8.5500 | 8.9800 | 8.5500 | 8.5500 | 8.5500 | 4,300 |
|
Dec 29, 2025
|
8.5100 | 8.9900 | 8.5100 | 8.5500 | 8.5500 | 4,800 |
|
Dec 26, 2025
|
8.5000 | 8.8800 | 8.5000 | 8.5800 | 8.5800 | 6,000 |
|
Dec 24, 2025
|
8.9000 | 8.9000 | 8.8800 | 8.8800 | 8.8800 | 900 |
|
Dec 23, 2025
|
9.1000 | 9.1000 | 8.9700 | 8.9700 | 8.9700 | 1,700 |
|
Dec 22, 2025
|
8.7500 | 9.0500 | 8.7500 | 8.8200 | 8.8200 | 3,900 |
|
Dec 19, 2025
|
8.7000 | 8.7700 | 8.6000 | 8.7500 | 8.7500 | 14,100 |
|
Dec 18, 2025
|
8.8300 | 9.2700 | 8.6500 | 8.6500 | 8.6500 | 33,200 |
|
Dec 17, 2025
|
8.7500 | 8.8800 | 8.7500 | 8.7500 | 8.7500 | 2,900 |
|
Dec 16, 2025
|
8.6500 | 9.1100 | 8.6500 | 8.6700 | 8.6700 | 26,000 |
|
Dec 15, 2025
|
9.1000 | 9.1500 | 8.6500 | 8.6500 | 8.6500 | 13,700 |
|
Dec 12, 2025
|
9.0200 | 9.1100 | 8.9400 | 9.0500 | 9.0500 | 3,600 |
|
Dec 11, 2025
|
8.9600 | 9.3000 | 8.8600 | 8.9500 | 8.9500 | 10,700 |
|
Dec 10, 2025
|
9.1500 | 9.1700 | 8.7500 | 8.7500 | 8.7500 | 19,400 |
|
Dec 9, 2025
|
9.2600 | 9.2600 | 8.9100 | 9.2500 | 9.2500 | 23,500 |
|
Dec 8, 2025
|
8.7800 | 9.2000 | 8.6700 | 8.9000 | 8.9000 | 27,800 |
|
Dec 5, 2025
|
8.2800 | 9.1000 | 8.1500 | 8.7100 | 8.7100 | 38,600 |
|
Dec 4, 2025
|
8.4500 | 8.4500 | 7.9900 | 8.2500 | 8.2500 | 11,200 |
|
Dec 3, 2025
|
8.1000 | 8.1000 | 7.8500 | 7.9500 | 7.9500 | 7,700 |
|
Dec 2, 2025
|
8.1900 | 8.3200 | 7.7500 | 8.0800 | 8.0800 | 5,900 |
|
Dec 1, 2025
|
8.3700 | 8.4500 | 7.8800 | 8.2500 | 8.2500 | 10,500 |
|
Nov 28, 2025
|
8.2300 | 8.5000 | 8.1500 | 8.3300 | 8.3300 | 2,600 |
|
Nov 26, 2025
|
8.1600 | 8.5000 | 8.1200 | 8.1200 | 8.1200 | 26,700 |
|
Nov 25, 2025
|
8.0500 | 8.2100 | 8.0500 | 8.2100 | 8.2100 | 7,000 |
|
Nov 24, 2025
|
8.1000 | 8.1000 | 7.8000 | 7.9500 | 7.9500 | 7,900 |
|
Nov 21, 2025
|
7.8800 | 8.1200 | 7.7200 | 8.0100 | 8.0100 | 2,300 |
|
Nov 20, 2025
|
8.1000 | 8.1900 | 7.8700 | 7.9500 | 7.9500 | 39,000 |
|
Nov 19, 2025
|
8.1500 | 8.2000 | 8.1400 | 8.1400 | 8.1400 | 2,800 |
|
Nov 18, 2025
|
8.0700 | 8.2500 | 7.9100 | 8.1500 | 8.1500 | 14,000 |
|
Nov 17, 2025
|
9.2000 | 9.4400 | 7.9700 | 8.0000 | 8.0000 | 67,600 |
|
Nov 14, 2025
|
9.3300 | 9.6400 | 9.1400 | 9.4500 | 9.4500 | 4,900 |
|
Nov 13, 2025
|
8.9700 | 9.7200 | 8.9700 | 9.6000 | 9.6000 | 16,300 |
|
Nov 12, 2025
|
9.1900 | 9.3400 | 8.8900 | 9.0500 | 9.0500 | 11,200 |
|
Nov 11, 2025
|
9.0900 | 9.3800 | 9.0600 | 9.3700 | 9.3700 | 6,200 |
|
Nov 10, 2025
|
8.8700 | 9.4400 | 8.8200 | 8.9000 | 8.9000 | 12,500 |
|
Nov 7, 2025
|
9.0900 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | 2,500 |
|
Nov 6, 2025
|
9.5900 | 9.5900 | 8.5000 | 9.0400 | 9.0400 | 12,700 |
|
Nov 5, 2025
|
9.1500 | 9.6400 | 8.5500 | 9.4800 | 9.4800 | 22,300 |
|
Nov 4, 2025
|
9.2800 | 9.2900 | 8.9100 | 9.0100 | 9.0100 | 16,200 |
|
Nov 3, 2025
|
9.4600 | 9.6000 | 9.3000 | 9.5900 | 9.5900 | 20,400 |
|
Oct 31, 2025
|
9.4300 | 9.5700 | 9.3000 | 9.5100 | 9.5100 | 4,000 |
