NYSE - Delayed Quote
USD
Blend Labs, Inc. (BLND)
1.1200
-0.0400
(-3.45%)
At close: October 30 at 4:00:02 PM EDT
1.1200
0.0000
(0.00%)
After hours: October 30 at 4:01:45 PM EDT
Trade BLND 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
|
1.1600 | 1.1600 | 1.0800 | 1.1200 | 1.1200 | 1,639,700 |
|
Oct 29, 2026
|
1.1800 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 1,180,800 |
|
Oct 28, 2026
|
1.1700 | 1.1900 | 1.1250 | 1.1600 | 1.1600 | 918,200 |
|
Oct 27, 2026
|
1.1600 | 1.2300 | 1.1300 | 1.1600 | 1.1600 | 1,826,100 |
|
Oct 26, 2026
|
1.1600 | 1.1800 | 1.0950 | 1.1600 | 1.1600 | 1,486,300 |
|
Oct 23, 2026
|
1.1300 | 1.1900 | 1.1050 | 1.1700 | 1.1700 | 1,684,100 |
|
Oct 22, 2026
|
1.1000 | 1.1400 | 1.0650 | 1.1100 | 1.1100 | 1,679,000 |
|
Oct 21, 2026
|
1.0500 | 1.1300 | 1.0150 | 1.1000 | 1.1000 | 1,628,600 |
|
Oct 20, 2026
|
0.9830 | 1.0700 | 0.9600 | 1.0300 | 1.0300 | 1,635,800 |
|
Oct 19, 2026
|
0.9300 | 1.0000 | 0.8980 | 0.9870 | 0.9870 | 2,073,900 |
|
Oct 16, 2026
|
1.0000 | 1.0300 | 0.8810 | 0.9000 | 0.9000 | 2,336,300 |
|
Oct 15, 2026
|
0.9200 | 1.0200 | 0.9160 | 1.0000 | 1.0000 | 1,609,400 |
|
Oct 14, 2026
|
0.9400 | 0.9550 | 0.8860 | 0.9160 | 0.9160 | 1,755,600 |
|
Oct 13, 2026
|
0.9820 | 0.9930 | 0.9550 | 0.9550 | 0.9550 | 1,206,900 |
|
Oct 12, 2026
|
0.9960 | 1.0050 | 0.9500 | 0.9900 | 0.9900 | 1,083,800 |
|
Oct 9, 2026
|
1.0500 | 1.0600 | 0.9900 | 0.9960 | 0.9960 | 996,400 |
|
Oct 8, 2026
|
1.0000 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 1,407,000 |
|
Oct 7, 2026
|
1.0100 | 1.0300 | 0.9970 | 1.0100 | 1.0100 | 1,441,100 |
|
Oct 6, 2026
|
1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 960,900 |
|
Oct 5, 2026
|
1.0400 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 1,532,500 |
|
Oct 2, 2026
|
1.0500 | 1.0800 | 1.0150 | 1.0300 | 1.0300 | 1,420,400 |
|
Oct 1, 2026
|
1.0300 | 1.0750 | 1.0100 | 1.0500 | 1.0500 | 1,407,400 |
|
Sep 30, 2026
|
1.0300 | 1.0850 | 1.0200 | 1.0300 | 1.0300 | 2,048,600 |
|
Sep 29, 2026
|
1.0800 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 1,066,100 |
|
Sep 28, 2026
|
1.1100 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 1,396,700 |
|
Sep 25, 2026
|
1.0900 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 1,750,200 |
|
Sep 24, 2026
|
1.1100 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 1,517,700 |
|
Sep 23, 2026
|
1.1700 | 1.1700 | 1.0800 | 1.1200 | 1.1200 | 2,018,700 |
|
Sep 22, 2026
|
1.2600 | 1.2700 | 1.1600 | 1.1700 | 1.1700 | 2,700,400 |
|
Sep 21, 2026
|
1.1900 | 1.2600 | 1.1800 | 1.2500 | 1.2500 | 2,490,900 |
|
Sep 18, 2026
|
1.2900 | 1.3000 | 1.1800 | 1.1900 | 1.1900 | 6,303,000 |
|
Sep 17, 2026
|
1.3500 | 1.3500 | 1.2950 | 1.3000 | 1.3000 | 1,455,800 |
|
Sep 16, 2026
|
1.3400 | 1.3800 | 1.3250 | 1.3300 | 1.3300 | 1,477,500 |
|
Sep 15, 2026
|
1.4100 | 1.4250 | 1.3600 | 1.3600 | 1.3600 | 1,658,500 |
|
Sep 14, 2026
|
1.4100 | 1.4600 | 1.4000 | 1.4500 | 1.4500 | 1,752,400 |
|
Sep 11, 2026
|
1.4300 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 2,021,000 |
|
Sep 10, 2026
|
1.4000 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 2,123,000 |
|
Sep 9, 2026
|
1.4900 | 1.4900 | 1.4150 | 1.4200 | 1.4200 | 2,223,800 |
|
Sep 8, 2026
|
1.5300 | 1.5310 | 1.4500 | 1.4900 | 1.4900 | 1,789,100 |
|
Sep 4, 2026
|
1.4900 | 1.6000 | 1.4900 | 1.5400 | 1.5400 | 1,695,800 |
|
Sep 3, 2026
|
1.5400 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 1,071,700 |
|
Sep 2, 2026
|
1.5400 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 1,383,400 |
|
Sep 1, 2026
|
1.5300 | 1.5850 | 1.5000 | 1.5500 | 1.5500 | 1,826,900 |
|
Aug 31, 2026
|
1.5000 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 2,929,600 |
|
Aug 28, 2026
|
1.5500 | 1.5800 | 1.5000 | 1.5200 | 1.5200 | 1,578,600 |
|
Aug 27, 2026
|
1.4900 | 1.5600 | 1.4900 | 1.5400 | 1.5400 | 1,636,200 |
|
Aug 26, 2026
|
1.4500 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | 1,285,100 |
|
Aug 25, 2026
|
1.5100 | 1.5300 | 1.4800 | 1.4800 | 1.4800 | 1,274,400 |
|
Aug 24, 2026
|
1.5100 | 1.5300 | 1.4600 | 1.5000 | 1.5000 | 1,275,800 |
|
Aug 21, 2026
|
1.4900 | 1.5350 | 1.4800 | 1.5200 | 1.5200 | 1,355,300 |
|
Aug 20, 2026
|
1.5400 | 1.5400 | 1.4300 | 1.4600 | 1.4600 | 1,399,400 |
|
Aug 19, 2026
|
1.4900 | 1.5450 | 1.4410 | 1.5000 | 1.5000 | 3,889,500 |
|
Aug 18, 2026
|
1.5100 | 1.5750 | 1.4300 | 1.4500 | 1.4500 | 4,027,200 |
|
Aug 17, 2026
|
1.4500 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 2,222,600 |
|
Aug 14, 2026
|
1.5100 | 1.5600 | 1.4900 | 1.4900 | 1.4900 | 2,278,500 |
|
Aug 13, 2026
|
1.4000 | 1.5600 | 1.4000 | 1.5500 | 1.5500 | 4,218,100 |
|
Aug 12, 2026
|
1.5100 | 1.5100 | 1.3600 | 1.4000 | 1.4000 | 3,935,800 |
|
Aug 11, 2026
|
1.5200 | 1.5380 | 1.4000 | 1.4400 | 1.4400 | 5,070,700 |
|
Aug 10, 2026
|
1.6000 | 1.6300 | 1.5000 | 1.5100 | 1.5100 | 2,697,100 |
|
Aug 7, 2026
|
1.7500 | 1.8760 | 1.6200 | 1.6300 | 1.6300 | 5,551,500 |
|
Aug 6, 2026
|
2.0400 | 2.0800 | 1.9400 | 1.9500 | 1.9500 | 3,840,600 |
|
Aug 5, 2026
|
2.0000 | 2.0450 | 1.9650 | 2.0100 | 2.0100 | 1,987,800 |
|
Aug 4, 2026
|
1.9100 | 2.0000 | 1.9100 | 1.9900 | 1.9900 | 2,007,400 |
|
Aug 3, 2026
|
1.8000 | 1.9400 | 1.8000 | 1.9300 | 1.9300 | 1,649,100 |
|
Jul 31, 2026
|
1.7300 | 1.8000 | 1.7100 | 1.7800 | 1.7800 | 1,070,700 |
|
Jul 30, 2026
|
1.7900 | 1.7950 | 1.6700 | 1.7500 | 1.7500 | 1,510,800 |
|
Jul 29, 2026
|
1.7700 | 1.8500 | 1.7700 | 1.8100 | 1.8100 | 1,952,000 |
|
Jul 28, 2026
|
1.7800 | 1.8200 | 1.7300 | 1.7900 | 1.7900 | 1,699,900 |
|
Jul 27, 2026
|
1.7300 | 1.7700 | 1.7140 | 1.7500 | 1.7500 | 1,594,300 |
|
Jul 24, 2026
|
1.7200 | 1.7650 | 1.6900 | 1.6900 | 1.6900 | 1,652,000 |
|
Jul 23, 2026
|
1.7300 | 1.7450 | 1.6810 | 1.6900 | 1.6900 | 2,031,400 |
|
Jul 22, 2026
|
1.8400 | 1.8800 | 1.7150 | 1.7300 | 1.7300 | 3,974,100 |
|
Jul 21, 2026
|
1.8000 | 1.9000 | 1.7700 | 1.8800 | 1.8800 | 2,503,500 |
|
Jul 20, 2026
|
1.7800 | 1.8200 | 1.7150 | 1.8000 | 1.8000 | 1,581,700 |
|
Jul 17, 2026
|
1.7300 | 1.8600 | 1.7300 | 1.8100 | 1.8100 | 1,574,600 |
|
Jul 16, 2026
|
1.7000 | 1.8000 | 1.7000 | 1.7800 | 1.7800 | 3,012,800 |
|
Jul 15, 2026
|
1.8000 | 1.8350 | 1.6500 | 1.7100 | 1.7100 | 2,112,900 |
|
Jul 14, 2026
|
1.7500 | 1.8600 | 1.7350 | 1.7800 | 1.7800 | 1,633,500 |
|
Jul 13, 2026
|
1.7200 | 1.8150 | 1.7000 | 1.7400 | 1.7400 | 2,132,100 |
|
Jul 10, 2026
|
1.7200 | 1.7500 | 1.6400 | 1.7000 | 1.7000 | 2,701,700 |
|
Jul 9, 2026
|
1.7700 | 1.7950 | 1.6800 | 1.7100 | 1.7100 | 4,927,200 |
|
Jul 8, 2026
|
1.7900 | 1.8050 | 1.7500 | 1.7800 | 1.7800 | 1,355,200 |
|
Jul 7, 2026
|
1.8100 | 1.8800 | 1.8100 | 1.8200 | 1.8200 | 1,114,300 |
|
Jul 6, 2026
|
1.8000 | 1.8700 | 1.7700 | 1.8300 | 1.8300 | 1,487,800 |
|
Jul 2, 2026
|
1.7800 | 1.8450 | 1.7800 | 1.8100 | 1.8100 | 1,235,000 |
|
Jul 1, 2026
|
1.7000 | 1.8700 | 1.7000 | 1.8100 | 1.8100 | 2,189,000 |
|
Jun 30, 2026
|
1.6900 | 1.7250 | 1.6700 | 1.7100 | 1.7100 | 1,563,700 |
|
Jun 29, 2026
|
1.7500 | 1.7790 | 1.6850 | 1.6900 | 1.6900 | 1,753,600 |
|
Jun 26, 2026
|
1.6300 | 1.7400 | 1.6200 | 1.7300 | 1.7300 | 3,374,700 |
|
Jun 25, 2026
|
1.6800 | 1.6800 | 1.6000 | 1.6200 | 1.6200 | 2,264,600 |
|
Jun 24, 2026
|
1.6700 | 1.7650 | 1.6700 | 1.7000 | 1.7000 | 1,757,900 |
|
Jun 23, 2026
|
1.6500 | 1.7500 | 1.6500 | 1.6700 | 1.6700 | 2,955,200 |
|
Jun 22, 2026
|
1.7100 | 1.8100 | 1.6050 | 1.6800 | 1.6800 | 4,442,900 |
|
Jun 18, 2026
|
1.6300 | 1.7100 | 1.5600 | 1.6500 | 1.6500 | 7,569,500 |
|
Jun 17, 2026
|
1.7400 | 1.7900 | 1.5900 | 1.5900 | 1.5900 | 2,791,200 |
|
Jun 16, 2026
|
1.7600 | 1.8050 | 1.7150 | 1.7700 | 1.7700 | 2,531,200 |
|
Jun 15, 2026
|
1.7100 | 1.7800 | 1.6800 | 1.6800 | 1.6800 | 2,851,500 |
|
Jun 12, 2026
|
1.7000 | 1.7300 | 1.6510 | 1.6900 | 1.6900 | 1,965,600 |
|
Jun 11, 2026
|
1.7500 | 1.7850 | 1.6600 | 1.7500 | 1.7500 | 3,625,200 |
|
Jun 10, 2026
|
1.7100 | 1.7310 | 1.6500 | 1.6600 | 1.6600 | 1,863,600 |
|
Jun 9, 2026
|
1.6800 | 1.7600 | 1.6300 | 1.6900 | 1.6900 | 2,202,700 |
|
Jun 8, 2026
|
1.7000 | 1.7300 | 1.6320 | 1.7100 | 1.7100 | 2,885,100 |
|
Jun 5, 2026
|
1.6900 | 1.7450 | 1.5950 | 1.6200 | 1.6200 | 2,270,300 |
|
Jun 4, 2026
|
1.6100 | 1.7600 | 1.6030 | 1.7200 | 1.7200 | 3,381,400 |
|
Jun 3, 2026
|
1.6500 | 1.6700 | 1.5500 | 1.5900 | 1.5900 | 3,540,800 |
|
Jun 2, 2026
|
1.7300 | 1.7650 | 1.6300 | 1.6600 | 1.6600 | 2,909,900 |
|
Jun 1, 2026
|
1.8000 | 1.8200 | 1.7300 | 1.7400 | 1.7400 | 3,391,900 |
|
May 29, 2026
|
1.6800 | 1.8400 | 1.6800 | 1.7900 | 1.7900 | 7,863,900 |
|
May 28, 2026
|
1.6000 | 1.7300 | 1.5600 | 1.7200 | 1.7200 | 4,468,900 |
|
May 27, 2026
|
1.4500 | 1.5800 | 1.4500 | 1.5600 | 1.5600 | 2,861,800 |
|
May 26, 2026
|
1.4800 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 3,388,500 |
|
May 22, 2026
|
1.5700 | 1.5750 | 1.4600 | 1.4700 | 1.4700 | 4,250,600 |
|
May 21, 2026
|
1.5300 | 1.5600 | 1.4950 | 1.5200 | 1.5200 | 3,154,500 |
|
May 20, 2026
|
1.4700 | 1.5650 | 1.4600 | 1.5300 | 1.5300 | 5,090,500 |
|
May 19, 2026
|
1.6200 | 1.6200 | 1.4700 | 1.4800 | 1.4800 | 6,001,200 |
|
May 18, 2026
|
1.4200 | 1.5900 | 1.4100 | 1.5800 | 1.5800 | 6,277,500 |
|
May 15, 2026
|
1.3700 | 1.4800 | 1.3700 | 1.4500 | 1.4500 | 7,160,100 |
|
May 14, 2026
|
1.5200 | 1.5300 | 1.1750 | 1.3900 | 1.3900 | 17,457,400 |
|
May 13, 2026
|
1.4400 | 1.4850 | 1.3950 | 1.4600 | 1.4600 | 4,823,000 |
|
May 12, 2026
|
1.4400 | 1.4450 | 1.3800 | 1.4100 | 1.4100 | 2,674,100 |
|
May 11, 2026
|
1.3500 | 1.4750 | 1.3100 | 1.4400 | 1.4400 | 3,655,000 |
|
May 8, 2026
|
1.4550 | 1.5600 | 1.3650 | 1.3800 | 1.3800 | 4,123,400 |
|
May 7, 2026
|
1.6200 | 1.6900 | 1.5850 | 1.6200 | 1.6200 | 2,931,200 |
|
May 6, 2026
|
1.5700 | 1.6100 | 1.5000 | 1.6000 | 1.6000 | 2,023,100 |
|
May 5, 2026
|
1.5500 | 1.6150 | 1.5350 | 1.5500 | 1.5500 | 3,879,700 |
|
May 4, 2026
|
1.5000 | 1.6090 | 1.5000 | 1.5300 | 1.5300 | 2,615,700 |
|
May 1, 2026
|
1.4900 | 1.5500 | 1.4600 | 1.5200 | 1.5200 | 1,702,100 |
|
Apr 30, 2026
|
1.4300 | 1.4900 | 1.3900 | 1.4600 | 1.4600 | 2,253,300 |
|
Apr 29, 2026
|
1.4100 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 1,427,700 |
|
Apr 28, 2026
|
1.3900 | 1.4800 | 1.3900 | 1.4300 | 1.4300 | 4,902,900 |
|
Apr 27, 2026
|
1.4500 | 1.4850 | 1.4000 | 1.4100 | 1.4100 | 1,181,200 |
|
Apr 24, 2026
|
1.4300 | 1.4600 | 1.3800 | 1.4600 | 1.4600 | 2,224,500 |
|
Apr 23, 2026
|
1.5800 | 1.6000 | 1.3800 | 1.3900 | 1.3900 | 2,539,900 |
|
Apr 22, 2026
|
1.5900 | 1.6400 | 1.5900 | 1.6000 | 1.6000 | 1,085,300 |
|
Apr 21, 2026
|
1.6100 | 1.6850 | 1.5800 | 1.5800 | 1.5800 | 1,949,000 |
|
Apr 20, 2026
|
1.5600 | 1.6400 | 1.5450 | 1.6100 | 1.6100 | 1,687,400 |
|
Apr 17, 2026
|
1.6100 | 1.6600 | 1.5400 | 1.5700 | 1.5700 | 6,138,300 |
|
Apr 16, 2026
|
1.5600 | 1.6400 | 1.5500 | 1.5700 | 1.5700 | 3,152,500 |
|
Apr 15, 2026
|
1.4500 | 1.5600 | 1.4500 | 1.5400 | 1.5400 | 3,770,600 |
|
Apr 14, 2026
|
1.4900 | 1.5250 | 1.4100 | 1.4300 | 1.4300 | 1,847,500 |
|
Apr 13, 2026
|
1.3900 | 1.4800 | 1.3300 | 1.4700 | 1.4700 | 2,858,600 |
|
Apr 10, 2026
|
1.5200 | 1.5400 | 1.4100 | 1.4200 | 1.4200 | 4,256,200 |
|
Apr 9, 2026
|
1.6500 | 1.6650 | 1.5000 | 1.5300 | 1.5300 | 3,805,300 |
|
Apr 8, 2026
|
1.8000 | 1.8200 | 1.6500 | 1.6800 | 1.6800 | 3,017,100 |
|
Apr 7, 2026
|
1.9100 | 1.9700 | 1.7050 | 1.7200 | 1.7200 | 4,709,200 |
|
Apr 6, 2026
|
1.9800 | 2.0540 | 1.9300 | 1.9300 | 1.9300 | 4,301,400 |
|
Apr 2, 2026
|
1.8500 | 2.0080 | 1.8400 | 2.0000 | 2.0000 | 3,496,300 |
|
Apr 1, 2026
|
1.7200 | 1.9200 | 1.7100 | 1.9000 | 1.9000 | 3,457,300 |
|
Mar 31, 2026
|
1.7000 | 1.7500 | 1.6200 | 1.7000 | 1.7000 | 8,488,300 |
|
Mar 30, 2026
|
1.6700 | 1.7050 | 1.5500 | 1.6700 | 1.6700 | 6,428,700 |
|
Mar 27, 2026
|
1.6800 | 1.7150 | 1.6200 | 1.6500 | 1.6500 | 4,062,600 |
|
Mar 26, 2026
|
1.7200 | 1.8300 | 1.6750 | 1.7000 | 1.7000 | 5,619,400 |
|
Mar 25, 2026
|
1.6900 | 1.8000 | 1.6900 | 1.7500 | 1.7500 | 3,654,300 |
|
Mar 24, 2026
|
1.7000 | 1.7750 | 1.6450 | 1.6600 | 1.6600 | 4,212,100 |
|
Mar 23, 2026
|
1.6300 | 1.7200 | 1.6100 | 1.7200 | 1.7200 | 5,246,600 |
|
Mar 20, 2026
|
1.6500 | 1.7100 | 1.6100 | 1.6400 | 1.6400 | 5,110,400 |
|
Mar 19, 2026
|
1.5000 | 1.6600 | 1.4800 | 1.6600 | 1.6600 | 7,680,000 |
|
Mar 18, 2026
|
1.4500 | 1.5850 | 1.4400 | 1.5300 | 1.5300 | 4,899,000 |
|
Mar 17, 2026
|
1.4700 | 1.5500 | 1.4450 | 1.5000 | 1.5000 | 4,999,900 |
|
Mar 16, 2026
|
1.6000 | 1.6000 | 1.4500 | 1.4700 | 1.4700 | 6,061,000 |
|
Mar 13, 2026
|
1.6000 | 1.7100 | 1.5400 | 1.5600 | 1.5600 | 6,279,300 |
|
Mar 12, 2026
|
1.8200 | 1.9100 | 1.5800 | 1.6100 | 1.6100 | 5,845,700 |
|
Mar 11, 2026
|
1.6800 | 1.9700 | 1.6600 | 1.8200 | 1.8200 | 10,750,800 |
|
Mar 10, 2026
|
1.6400 | 1.6950 | 1.6050 | 1.6300 | 1.6300 | 6,938,800 |
|
Mar 9, 2026
|
1.6300 | 1.6900 | 1.5850 | 1.6700 | 1.6700 | 4,525,800 |
|
Mar 6, 2026
|
1.6700 | 1.6900 | 1.6100 | 1.6500 | 1.6500 | 1,383,400 |
|
Mar 5, 2026
|
1.7400 | 1.7950 | 1.7000 | 1.7200 | 1.7200 | 3,515,700 |
|
Mar 4, 2026
|
1.7300 | 1.7550 | 1.6950 | 1.7100 | 1.7100 | 1,111,700 |
|
Mar 3, 2026
|
1.6300 | 1.7700 | 1.6300 | 1.7200 | 1.7200 | 1,755,600 |
|
Mar 2, 2026
|
1.6300 | 1.7300 | 1.6200 | 1.7000 | 1.7000 | 1,751,000 |
|
Feb 27, 2026
|
1.6800 | 1.6950 | 1.6100 | 1.6800 | 1.6800 | 2,994,300 |
|
Feb 26, 2026
|
1.7200 | 1.8100 | 1.7000 | 1.7400 | 1.7400 | 2,797,200 |
|
Feb 25, 2026
|
1.6400 | 1.7300 | 1.6000 | 1.7100 | 1.7100 | 3,244,400 |
|
Feb 24, 2026
|
1.5900 | 1.6800 | 1.5700 | 1.6400 | 1.6400 | 2,725,600 |
|
Feb 23, 2026
|
1.7000 | 1.7000 | 1.5800 | 1.5900 | 1.5900 | 3,311,800 |
|
Feb 20, 2026
|
1.6900 | 1.8200 | 1.6800 | 1.7000 | 1.7000 | 2,467,700 |
|
Feb 19, 2026
|
1.7400 | 1.7550 | 1.7050 | 1.7200 | 1.7200 | 2,111,700 |
|
Feb 18, 2026
|
1.7800 | 1.8300 | 1.7250 | 1.7500 | 1.7500 | 2,376,200 |
|
Feb 17, 2026
|
1.6800 | 1.8300 | 1.6600 | 1.7700 | 1.7700 | 3,715,600 |
|
Feb 13, 2026
|
1.6700 | 1.7600 | 1.6400 | 1.7100 | 1.7100 | 4,575,300 |
|
Feb 12, 2026
|
1.8000 | 1.8000 | 1.6700 | 1.7000 | 1.7000 | 2,382,400 |
|
Feb 11, 2026
|
1.9500 | 1.9700 | 1.7100 | 1.7700 | 1.7700 | 3,629,600 |
|
Feb 10, 2026
|
1.9800 | 2.0400 | 1.9450 | 1.9800 | 1.9800 | 1,852,800 |
|
Feb 9, 2026
|
1.9700 | 2.0150 | 1.9020 | 1.9700 | 1.9700 | 2,852,300 |
|
Feb 6, 2026
|
1.9300 | 2.0500 | 1.8300 | 1.9900 | 1.9900 | 4,354,800 |
|
Feb 5, 2026
|
2.0200 | 2.0580 | 1.8900 | 1.9000 | 1.9000 | 5,156,200 |
|
Feb 4, 2026
|
2.0900 | 2.1000 | 1.9500 | 2.0500 | 2.0500 | 9,890,100 |
|
Feb 3, 2026
|
2.3700 | 2.3700 | 2.0700 | 2.1000 | 2.1000 | 6,525,100 |
|
Feb 2, 2026
|
2.3500 | 2.4400 | 2.3500 | 2.3800 | 2.3800 | 3,024,100 |
|
Jan 30, 2026
|
2.4100 | 2.4200 | 2.2950 | 2.3800 | 2.3800 | 4,106,100 |
|
Jan 29, 2026
|
2.7000 | 2.7100 | 2.4200 | 2.4400 | 2.4400 | 6,249,700 |
|
Jan 28, 2026
|
2.7900 | 2.8100 | 2.7100 | 2.7200 | 2.7200 | 3,963,800 |
|
Jan 27, 2026
|
2.9000 | 2.9550 | 2.7550 | 2.7700 | 2.7700 | 4,178,500 |
|
Jan 26, 2026
|
2.8100 | 2.9750 | 2.7850 | 2.9100 | 2.9100 | 4,159,100 |
|
Jan 23, 2026
|
2.8600 | 2.9300 | 2.7700 | 2.8000 | 2.8000 | 2,730,400 |
|
Jan 22, 2026
|
2.8400 | 2.9400 | 2.8300 | 2.9000 | 2.9000 | 2,463,300 |
|
Jan 21, 2026
|
2.8800 | 2.9200 | 2.7500 | 2.8200 | 2.8200 | 4,799,700 |
|
Jan 20, 2026
|
2.8500 | 2.9100 | 2.8190 | 2.8900 | 2.8900 | 3,928,300 |
|
Jan 16, 2026
|
3.0400 | 3.0800 | 2.9400 | 2.9500 | 2.9500 | 2,606,700 |
|
Jan 15, 2026
|
3.1500 | 3.1550 | 3.0200 | 3.0400 | 3.0400 | 2,318,800 |
|
Jan 14, 2026
|
3.1700 | 3.1900 | 3.0300 | 3.0900 | 3.0900 | 1,970,900 |
|
Jan 13, 2026
|
3.3400 | 3.3700 | 3.0950 | 3.1700 | 3.1700 | 2,823,100 |
|
Jan 12, 2026
|
3.2700 | 3.3600 | 3.1630 | 3.3400 | 3.3400 | 2,016,700 |
|
Jan 9, 2026
|
3.3000 | 3.4350 | 3.2800 | 3.2900 | 3.2900 | 2,902,000 |
|
Jan 8, 2026
|
3.0800 | 3.2600 | 3.0500 | 3.1600 | 3.1600 | 2,038,100 |
|
Jan 7, 2026
|
3.0900 | 3.2300 | 3.0450 | 3.1200 | 3.1200 | 2,139,500 |
|
Jan 6, 2026
|
3.1700 | 3.1800 | 3.0250 | 3.0900 | 3.0900 | 1,723,600 |
|
Jan 5, 2026
|
3.0300 | 3.2250 | 3.0150 | 3.1700 | 3.1700 | 1,633,100 |
|
Jan 2, 2026
|
3.1000 | 3.1000 | 2.9450 | 3.0200 | 3.0200 | 2,732,400 |
|
Dec 31, 2025
|
3.0000 | 3.0600 | 2.9900 | 3.0400 | 3.0400 | 1,822,800 |
|
Dec 30, 2025
|
3.0300 | 3.0960 | 2.9900 | 3.0100 | 3.0100 | 1,564,500 |
|
Dec 29, 2025
|
3.0300 | 3.0750 | 3.0100 | 3.0400 | 3.0400 | 1,479,600 |
|
Dec 26, 2025
|
3.0100 | 3.0800 | 2.9550 | 3.0500 | 3.0500 | 1,731,900 |
|
Dec 24, 2025
|
3.0000 | 3.0300 | 2.9500 | 3.0100 | 3.0100 | 946,900 |
|
Dec 23, 2025
|
3.0500 | 3.0900 | 2.9700 | 2.9900 | 2.9900 | 2,180,700 |
|
Dec 22, 2025
|
3.1000 | 3.1300 | 3.0400 | 3.0500 | 3.0500 | 1,028,700 |
|
Dec 19, 2025
|
3.0500 | 3.1000 | 3.0300 | 3.0900 | 3.0900 | 4,189,300 |
|
Dec 18, 2025
|
3.0900 | 3.1350 | 3.0500 | 3.0600 | 3.0600 | 1,320,100 |
|
Dec 17, 2025
|
3.0400 | 3.1500 | 3.0100 | 3.0300 | 3.0300 | 1,690,800 |
|
Dec 16, 2025
|
3.0200 | 3.0900 | 3.0200 | 3.0400 | 3.0400 | 1,707,800 |
|
Dec 15, 2025
|
3.1400 | 3.1600 | 3.0200 | 3.0300 | 3.0300 | 2,470,600 |
|
Dec 12, 2025
|
3.3200 | 3.3300 | 3.1200 | 3.1300 | 3.1300 | 2,214,000 |
|
Dec 11, 2025
|
3.3300 | 3.3900 | 3.2500 | 3.3300 | 3.3300 | 2,637,300 |
|
Dec 10, 2025
|
3.3600 | 3.3900 | 3.2700 | 3.3100 | 3.3100 | 2,686,000 |
|
Dec 9, 2025
|
3.2400 | 3.4000 | 3.1800 | 3.3400 | 3.3400 | 2,715,700 |
|
Dec 8, 2025
|
3.2200 | 3.3300 | 3.2000 | 3.2200 | 3.2200 | 4,095,700 |
|
Dec 5, 2025
|
3.2800 | 3.3300 | 3.1000 | 3.1100 | 3.1100 | 2,943,100 |
|
Dec 4, 2025
|
3.1500 | 3.3200 | 3.1300 | 3.2800 | 3.2800 | 4,703,800 |
|
Dec 3, 2025
|
3.1200 | 3.1500 | 3.0450 | 3.1000 | 3.1000 | 3,000,700 |
|
Dec 2, 2025
|
3.1400 | 3.1700 | 3.0750 | 3.1100 | 3.1100 | 3,081,400 |
|
Dec 1, 2025
|
3.0900 | 3.1900 | 3.0800 | 3.1400 | 3.1400 | 4,945,900 |
|
Nov 28, 2025
|
3.1900 | 3.2300 | 3.1500 | 3.1600 | 3.1600 | 2,403,900 |
|
Nov 26, 2025
|
3.1300 | 3.1900 | 3.0850 | 3.1300 | 3.1300 | 3,422,500 |
|
Nov 25, 2025
|
3.0700 | 3.2150 | 3.0610 | 3.1600 | 3.1600 | 4,160,200 |
|
Nov 24, 2025
|
2.9500 | 3.1150 | 2.9500 | 3.0600 | 3.0600 | 6,247,700 |
|
Nov 21, 2025
|
2.8700 | 3.0800 | 2.8600 | 3.0100 | 3.0100 | 8,380,500 |
|
Nov 20, 2025
|
3.0800 | 3.1100 | 2.8300 | 2.8400 | 2.8400 | 5,803,000 |
|
Nov 19, 2025
|
3.0700 | 3.0800 | 2.9950 | 3.0400 | 3.0400 | 4,336,900 |
|
Nov 18, 2025
|
3.0600 | 3.1650 | 3.0100 | 3.0500 | 3.0500 | 4,921,300 |
|
Nov 17, 2025
|
3.0000 | 3.0350 | 2.9500 | 2.9900 | 2.9900 | 4,537,900 |
|
Nov 14, 2025
|
3.0500 | 3.0800 | 2.9600 | 3.0000 | 3.0000 | 4,277,300 |
|
Nov 13, 2025
|
3.1300 | 3.1600 | 3.0150 | 3.1100 | 3.1100 | 4,808,400 |
|
Nov 12, 2025
|
3.0200 | 3.0700 | 2.9700 | 3.0600 | 3.0600 | 4,285,300 |
|
Nov 11, 2025
|
3.0000 | 3.1800 | 2.9900 | 3.0000 | 3.0000 | 4,841,100 |
|
Nov 10, 2025
|
2.8500 | 3.0400 | 2.8500 | 3.0000 | 3.0000 | 4,464,300 |
|
Nov 7, 2025
|
2.7300 | 2.9900 | 2.5000 | 2.7900 | 2.7900 | 5,637,200 |
|
Nov 6, 2025
|
3.2100 | 3.2400 | 2.9500 | 2.9900 | 2.9900 | 5,807,600 |
|
Nov 5, 2025
|
3.1700 | 3.2580 | 3.1400 | 3.2200 | 3.2200 | 2,309,800 |
|
Nov 4, 2025
|
3.1900 | 3.2300 | 3.1400 | 3.1700 | 3.1700 | 2,767,900 |
|
Nov 3, 2025
|
3.3200 | 3.3200 | 3.1800 | 3.2500 | 3.2500 | 2,740,500 |
|
Oct 31, 2025
|
3.2500 | 3.3400 | 3.2500 | 3.3100 | 3.3100 | 2,429,500 |
