NYSE - Nasdaq Real Time Price
USD
Borr Drilling Limited (BORR)
3.6800
-0.3400
(-8.46%)
At close: 4:00:03 PM EST
3.7000
+0.0200
(+0.54%)
After hours: 4:29:42 PM EST
Trade BORR 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 2, 2026
|
3.9000 | 3.9300 | 3.6500 | 3.6800 | 3.6800 | 8,832,958 |
|
Oct 30, 2026
|
3.9900 | 4.1500 | 3.9110 | 4.0200 | 4.0200 | 7,712,600 |
|
Oct 29, 2026
|
4.3600 | 4.3950 | 3.9600 | 4.0600 | 4.0600 | 11,260,100 |
|
Oct 28, 2026
|
4.1000 | 4.4150 | 4.0500 | 4.3900 | 4.3900 | 10,475,100 |
|
Oct 27, 2026
|
3.9600 | 4.1000 | 3.9420 | 4.0900 | 4.0900 | 5,202,100 |
|
Oct 26, 2026
|
3.9600 | 4.1000 | 3.8600 | 3.9600 | 3.9600 | 15,553,800 |
|
Oct 23, 2026
|
4.1400 | 4.4550 | 4.0650 | 4.4000 | 4.4000 | 8,954,100 |
|
Oct 22, 2026
|
4.1900 | 4.2050 | 3.9200 | 4.0800 | 4.0800 | 10,342,300 |
|
Oct 21, 2026
|
4.1800 | 4.2650 | 4.1000 | 4.2200 | 4.2200 | 6,716,600 |
|
Oct 20, 2026
|
4.3500 | 4.4700 | 4.1450 | 4.2200 | 4.2200 | 10,340,800 |
|
Oct 19, 2026
|
4.3700 | 4.4650 | 4.2600 | 4.4400 | 4.4400 | 13,654,600 |
|
Oct 16, 2026
|
4.7200 | 4.8000 | 4.4650 | 4.5400 | 4.5400 | 9,104,600 |
|
Oct 15, 2026
|
4.7100 | 4.7100 | 4.5300 | 4.5500 | 4.5500 | 9,452,900 |
|
Oct 14, 2026
|
5.0000 | 5.0050 | 4.6550 | 4.6800 | 4.6800 | 10,852,600 |
|
Oct 13, 2026
|
4.9800 | 5.1250 | 4.8000 | 4.8000 | 4.8000 | 15,253,200 |
|
Oct 12, 2026
|
4.9300 | 5.2300 | 4.9000 | 4.9300 | 4.9300 | 15,027,200 |
|
Oct 9, 2026
|
4.5800 | 4.8000 | 4.5200 | 4.7800 | 4.7800 | 15,145,700 |
|
Oct 8, 2026
|
4.4000 | 4.6870 | 4.3800 | 4.6100 | 4.6100 | 12,187,600 |
|
Oct 7, 2026
|
4.2700 | 4.3750 | 4.2400 | 4.3000 | 4.3000 | 7,267,400 |
|
Oct 6, 2026
|
4.2400 | 4.3200 | 4.1150 | 4.2100 | 4.2100 | 9,106,200 |
|
Oct 5, 2026
|
3.9300 | 4.1900 | 3.9200 | 4.1500 | 4.1500 | 7,701,900 |
|
Oct 2, 2026
|
4.0500 | 4.0600 | 3.8900 | 3.9100 | 3.9100 | 5,146,400 |
|
Oct 1, 2026
|
3.9200 | 4.0700 | 3.8600 | 4.0500 | 4.0500 | 6,111,100 |
|
Sep 30, 2026
|
3.9500 | 3.9900 | 3.8900 | 3.8900 | 3.8900 | 4,801,300 |
|
Sep 29, 2026
|
4.0100 | 4.0100 | 3.9000 | 3.9100 | 3.9100 | 7,971,200 |
|
Sep 28, 2026
|
4.1800 | 4.2300 | 4.0100 | 4.0100 | 4.0100 | 5,194,600 |
|
Sep 25, 2026
|
4.2100 | 4.2550 | 4.0950 | 4.2000 | 4.2000 | 5,170,100 |
|
Sep 24, 2026
|
4.3800 | 4.3800 | 4.2400 | 4.2600 | 4.2600 | 4,313,900 |
|
Sep 23, 2026
|
4.4700 | 4.4700 | 4.2900 | 4.3600 | 4.3600 | 4,885,100 |
|
Sep 22, 2026
|
4.3300 | 4.5300 | 4.2850 | 4.4600 | 4.4600 | 6,550,800 |
|
Sep 21, 2026
|
4.5000 | 4.5800 | 4.4150 | 4.4300 | 4.4300 | 7,396,800 |
|
Sep 18, 2026
|
4.5000 | 4.5250 | 4.3700 | 4.4600 | 4.4600 | 7,227,900 |
|
Sep 17, 2026
|
4.4000 | 4.4400 | 4.3000 | 4.3600 | 4.3600 | 7,894,500 |
|
Sep 16, 2026
|
4.4200 | 4.4600 | 4.1340 | 4.2300 | 4.2300 | 9,513,200 |
|
Sep 15, 2026
|
4.1500 | 4.3800 | 4.0820 | 4.3600 | 4.3600 | 6,322,500 |
|
Sep 14, 2026
|
4.3200 | 4.3300 | 4.1200 | 4.1200 | 4.1200 | 4,654,300 |
|
Sep 11, 2026
|
4.4100 | 4.4100 | 4.2100 | 4.2700 | 4.2700 | 4,800,000 |
|
Sep 10, 2026
|
4.4450 | 4.4700 | 4.2600 | 4.3700 | 4.3700 | 6,697,100 |
|
Sep 9, 2026
|
4.5000 | 4.5380 | 4.2500 | 4.3000 | 4.3000 | 8,460,800 |
|
Sep 8, 2026
|
4.5900 | 4.6200 | 4.4400 | 4.4400 | 4.4400 | 3,459,500 |
|
Sep 4, 2026
|
4.5900 | 4.6000 | 4.4900 | 4.5400 | 4.5400 | 4,014,700 |
|
Sep 3, 2026
|
4.8500 | 4.8500 | 4.5650 | 4.6100 | 4.6100 | 4,337,400 |
|
Sep 2, 2026
|
4.5400 | 4.9300 | 4.4950 | 4.8100 | 4.8100 | 8,069,400 |
|
Sep 1, 2026
|
4.5000 | 4.6400 | 4.5000 | 4.6000 | 4.6000 | 4,077,000 |
|
Aug 31, 2026
|
4.4820 | 4.6200 | 4.4500 | 4.4800 | 4.4800 | 3,942,100 |
|
Aug 28, 2026
|
4.5200 | 4.6000 | 4.4150 | 4.4500 | 4.4500 | 4,067,600 |
|
Aug 27, 2026
|
4.4500 | 4.5950 | 4.4300 | 4.5400 | 4.5400 | 3,742,600 |
|
Aug 26, 2026
|
4.4000 | 4.4150 | 4.3400 | 4.4000 | 4.4000 | 4,190,100 |
|
Aug 25, 2026
|
4.4700 | 4.5250 | 4.3800 | 4.4600 | 4.4600 | 4,731,400 |
|
Aug 24, 2026
|
4.5000 | 4.5400 | 4.3100 | 4.3800 | 4.3800 | 4,528,500 |
|
Aug 21, 2026
|
4.5100 | 4.6690 | 4.4600 | 4.5000 | 4.5000 | 3,773,000 |
|
Aug 20, 2026
|
4.4600 | 4.5400 | 4.4250 | 4.4300 | 4.4300 | 3,456,000 |
|
Aug 19, 2026
|
4.5100 | 4.5300 | 4.3650 | 4.4000 | 4.4000 | 4,239,600 |
|
Aug 18, 2026
|
4.5600 | 4.5700 | 4.3250 | 4.4300 | 4.4300 | 7,771,700 |
|
Aug 17, 2026
|
4.5900 | 4.6200 | 4.3820 | 4.5000 | 4.5000 | 9,269,900 |
|
Aug 14, 2026
|
4.3000 | 4.4450 | 4.2600 | 4.4300 | 4.4300 | 11,671,600 |
|
Aug 13, 2026
|
4.0100 | 4.1300 | 3.9410 | 4.0400 | 4.0400 | 8,955,100 |
|
Aug 12, 2026
|
3.9100 | 4.1700 | 3.7500 | 4.1100 | 4.1100 | 13,636,000 |
|
Aug 11, 2026
|
4.1500 | 4.3250 | 4.1100 | 4.2600 | 4.2600 | 6,501,800 |
|
Aug 10, 2026
|
3.8800 | 4.1990 | 3.8700 | 4.1600 | 4.1600 | 7,507,300 |
|
Aug 7, 2026
|
3.8700 | 3.9600 | 3.8250 | 3.8600 | 3.8600 | 4,703,100 |
|
Aug 6, 2026
|
3.9400 | 4.0600 | 3.8800 | 3.8800 | 3.8800 | 3,551,500 |
|
Aug 5, 2026
|
4.0500 | 4.0900 | 3.8600 | 3.8900 | 3.8900 | 5,786,700 |
|
Aug 4, 2026
|
3.9000 | 4.1100 | 3.8750 | 4.0200 | 4.0200 | 4,485,100 |
|
Aug 3, 2026
|
3.9800 | 4.0200 | 3.8900 | 3.9300 | 3.9300 | 3,411,200 |
|
Jul 31, 2026
|
4.0000 | 4.0550 | 3.9250 | 4.0300 | 4.0300 | 3,473,600 |
|
Jul 30, 2026
|
3.9100 | 4.0100 | 3.8600 | 3.9900 | 3.9900 | 3,935,600 |
|
Jul 29, 2026
|
3.9800 | 4.0200 | 3.7750 | 3.8500 | 3.8500 | 5,102,700 |
|
Jul 28, 2026
|
4.0900 | 4.1190 | 3.8700 | 3.9000 | 3.9000 | 4,789,700 |
|
Jul 27, 2026
|
4.1800 | 4.2750 | 4.0900 | 4.1100 | 4.1100 | 2,646,600 |
|
Jul 24, 2026
|
4.2400 | 4.3300 | 4.1950 | 4.2300 | 4.2300 | 2,797,600 |
|
Jul 23, 2026
|
4.2500 | 4.2900 | 4.1600 | 4.2300 | 4.2300 | 3,845,400 |
|
Jul 22, 2026
|
4.2200 | 4.3000 | 4.1800 | 4.2100 | 4.2100 | 3,643,200 |
|
Jul 21, 2026
|
4.0200 | 4.1850 | 3.9800 | 4.1800 | 4.1800 | 3,538,200 |
|
Jul 20, 2026
|
4.1300 | 4.1500 | 4.0100 | 4.0200 | 4.0200 | 3,149,500 |
|
Jul 17, 2026
|
4.2000 | 4.2100 | 4.1100 | 4.1600 | 4.1600 | 4,070,900 |
|
Jul 16, 2026
|
4.2900 | 4.3000 | 4.1500 | 4.1900 | 4.1900 | 3,795,900 |
|
Jul 15, 2026
|
4.4800 | 4.4800 | 4.2050 | 4.3200 | 4.3200 | 3,550,200 |
|
Jul 14, 2026
|
4.4800 | 4.5900 | 4.3700 | 4.4200 | 4.4200 | 2,738,400 |
|
Jul 13, 2026
|
4.3800 | 4.4800 | 4.3400 | 4.4600 | 4.4600 | 3,319,200 |
|
Jul 10, 2026
|
4.3800 | 4.4110 | 4.2100 | 4.3300 | 4.3300 | 3,794,000 |
|
Jul 9, 2026
|
4.4600 | 4.4870 | 4.3500 | 4.3700 | 4.3700 | 4,520,300 |
|
Jul 8, 2026
|
4.5600 | 4.6600 | 4.4800 | 4.5300 | 4.5300 | 4,894,400 |
|
Jul 7, 2026
|
4.5100 | 4.5200 | 4.3400 | 4.4600 | 4.4600 | 4,888,600 |
|
Jul 6, 2026
|
4.4900 | 4.6300 | 4.4500 | 4.4700 | 4.4700 | 4,707,600 |
|
Jul 2, 2026
|
4.4000 | 4.5300 | 4.4000 | 4.4900 | 4.4900 | 4,716,400 |
|
Jul 1, 2026
|
4.1800 | 4.4300 | 4.1600 | 4.3100 | 4.3100 | 7,121,700 |
|
Jun 30, 2026
|
4.2100 | 4.2600 | 4.0900 | 4.1300 | 4.1300 | 4,453,400 |
|
Jun 29, 2026
|
4.2800 | 4.3650 | 4.1850 | 4.2100 | 4.2100 | 5,621,500 |
|
Jun 26, 2026
|
4.3200 | 4.4000 | 4.2350 | 4.3600 | 4.3600 | 12,862,600 |
|
Jun 25, 2026
|
4.3100 | 4.4200 | 4.2990 | 4.3800 | 4.3800 | 4,491,400 |
|
Jun 24, 2026
|
4.2300 | 4.3900 | 4.0800 | 4.3700 | 4.3700 | 8,045,400 |
|
Jun 23, 2026
|
4.2200 | 4.3000 | 4.2100 | 4.2400 | 4.2400 | 3,759,000 |
|
Jun 22, 2026
|
4.2000 | 4.3700 | 4.1500 | 4.3400 | 4.3400 | 5,944,000 |
|
Jun 18, 2026
|
4.2700 | 4.3300 | 4.0500 | 4.2200 | 4.2200 | 8,109,700 |
|
Jun 17, 2026
|
4.3200 | 4.4400 | 4.2500 | 4.2700 | 4.2700 | 5,477,900 |
|
Jun 16, 2026
|
4.5400 | 4.6000 | 4.2950 | 4.3200 | 4.3200 | 6,849,100 |
|
Jun 15, 2026
|
4.5600 | 4.6500 | 4.5100 | 4.6000 | 4.6000 | 6,076,600 |
|
Jun 12, 2026
|
4.6700 | 4.7000 | 4.5550 | 4.5800 | 4.5800 | 3,884,100 |
|
Jun 11, 2026
|
4.6600 | 4.7500 | 4.5550 | 4.6600 | 4.6600 | 9,681,700 |
|
Jun 10, 2026
|
4.6300 | 4.6900 | 4.5200 | 4.5300 | 4.5300 | 6,658,800 |
|
Jun 9, 2026
|
4.8900 | 4.9100 | 4.4300 | 4.5600 | 4.5600 | 22,133,500 |
|
Jun 8, 2026
|
4.8900 | 4.9500 | 4.8250 | 4.8800 | 4.8800 | 4,360,300 |
|
Jun 5, 2026
|
5.0200 | 5.0700 | 4.7750 | 4.8100 | 4.8100 | 7,560,700 |
|
Jun 4, 2026
|
5.0100 | 5.0850 | 4.8950 | 5.0500 | 5.0500 | 7,604,400 |
|
Jun 3, 2026
|
5.3000 | 5.3300 | 5.0500 | 5.0600 | 5.0600 | 8,350,400 |
|
Jun 2, 2026
|
5.1900 | 5.4850 | 5.1800 | 5.3500 | 5.3500 | 8,745,200 |
|
Jun 1, 2026
|
5.0300 | 5.3300 | 5.0100 | 5.2000 | 5.2000 | 12,520,200 |
|
May 29, 2026
|
5.0800 | 5.1300 | 4.9750 | 5.0100 | 5.0100 | 8,991,000 |
|
May 28, 2026
|
5.2500 | 5.3600 | 5.0600 | 5.0700 | 5.0700 | 8,887,300 |
|
May 27, 2026
|
5.2600 | 5.2800 | 5.0150 | 5.0400 | 5.0400 | 17,856,500 |
|
May 26, 2026
|
5.5000 | 5.6150 | 5.3050 | 5.3300 | 5.3300 | 9,163,900 |
|
May 22, 2026
|
5.6400 | 5.7400 | 5.4600 | 5.5200 | 5.5200 | 11,536,800 |
|
May 21, 2026
|
5.7600 | 5.9000 | 4.9600 | 5.6400 | 5.6400 | 30,661,300 |
|
May 20, 2026
|
6.2300 | 6.3600 | 6.1540 | 6.1800 | 6.1800 | 6,496,400 |
|
May 19, 2026
|
6.5900 | 6.6200 | 6.1100 | 6.1600 | 6.1600 | 11,599,600 |
|
May 18, 2026
|
6.2300 | 6.6550 | 6.2300 | 6.6100 | 6.6100 | 8,747,700 |
|
May 15, 2026
|
6.2100 | 6.3790 | 6.0600 | 6.2600 | 6.2600 | 5,016,700 |
|
May 14, 2026
|
6.0700 | 6.3000 | 6.0300 | 6.3000 | 6.3000 | 3,117,700 |
|
May 13, 2026
|
6.1500 | 6.2000 | 6.0200 | 6.0600 | 6.0600 | 3,480,700 |
|
May 12, 2026
|
6.1900 | 6.2550 | 6.0450 | 6.1600 | 6.1600 | 6,133,700 |
|
May 11, 2026
|
5.9500 | 6.1850 | 5.8750 | 6.1600 | 6.1600 | 6,017,400 |
|
May 8, 2026
|
5.8500 | 5.9500 | 5.7450 | 5.8500 | 5.8500 | 5,637,200 |
|
May 7, 2026
|
5.9600 | 5.9600 | 5.7200 | 5.8400 | 5.8400 | 6,462,200 |
|
May 6, 2026
|
5.7800 | 6.1500 | 5.7500 | 5.9800 | 5.9800 | 5,833,600 |
|
May 5, 2026
|
6.0000 | 6.0000 | 5.7800 | 5.9200 | 5.9200 | 7,316,600 |
|
May 4, 2026
|
6.1000 | 6.2000 | 6.0000 | 6.0900 | 6.0900 | 4,605,500 |
|
May 1, 2026
|
5.9800 | 6.1300 | 5.8750 | 6.1000 | 6.1000 | 5,393,500 |
|
Apr 30, 2026
|
6.1300 | 6.2200 | 5.9400 | 6.0300 | 6.0300 | 6,322,200 |
|
Apr 29, 2026
|
6.1600 | 6.3300 | 6.0400 | 6.1300 | 6.1300 | 10,313,100 |
|
Apr 28, 2026
|
5.8000 | 6.1150 | 5.7200 | 6.0900 | 6.0900 | 12,383,500 |
|
Apr 27, 2026
|
5.8000 | 5.9700 | 5.6400 | 5.7500 | 5.7500 | 8,707,900 |
|
Apr 24, 2026
|
5.5500 | 5.7100 | 5.4300 | 5.6900 | 5.6900 | 4,322,000 |
|
Apr 23, 2026
|
5.4900 | 5.6250 | 5.4420 | 5.5700 | 5.5700 | 7,396,600 |
|
Apr 22, 2026
|
5.6200 | 5.6700 | 5.3900 | 5.4600 | 5.4600 | 9,407,700 |
|
Apr 21, 2026
|
5.5900 | 5.6900 | 5.3900 | 5.4900 | 5.4900 | 7,282,600 |
|
Apr 20, 2026
|
5.6400 | 5.6900 | 5.5300 | 5.5400 | 5.5400 | 7,022,700 |
|
Apr 17, 2026
|
5.4200 | 5.6550 | 5.2700 | 5.5700 | 5.5700 | 10,433,200 |
|
Apr 16, 2026
|
5.5000 | 5.6850 | 5.3500 | 5.4400 | 5.4400 | 9,962,900 |
|
Apr 15, 2026
|
5.6600 | 5.8800 | 5.4000 | 5.5000 | 5.5000 | 17,454,900 |
|
Apr 14, 2026
|
5.9700 | 5.9720 | 5.6800 | 5.7000 | 5.7000 | 6,944,400 |
|
Apr 13, 2026
|
6.0600 | 6.1700 | 5.9250 | 5.9600 | 5.9600 | 4,928,700 |
|
Apr 10, 2026
|
5.9100 | 5.9500 | 5.7950 | 5.9000 | 5.9000 | 6,413,900 |
|
Apr 9, 2026
|
6.0300 | 6.0600 | 5.8600 | 5.9300 | 5.9300 | 5,885,100 |
|
Apr 8, 2026
|
5.8500 | 6.1800 | 5.7400 | 6.0300 | 6.0300 | 6,824,700 |
|
Apr 7, 2026
|
5.9300 | 6.0400 | 5.7450 | 5.9700 | 5.9700 | 5,866,400 |
|
Apr 6, 2026
|
5.7900 | 6.0300 | 5.7500 | 5.9400 | 5.9400 | 4,468,900 |
|
Apr 2, 2026
|
5.8600 | 6.1950 | 5.7700 | 5.8300 | 5.8300 | 6,099,900 |
|
Apr 1, 2026
|
5.7100 | 5.8200 | 5.6110 | 5.7600 | 5.7600 | 6,085,600 |
|
Mar 31, 2026
|
5.8000 | 5.9800 | 5.6400 | 5.7700 | 5.7700 | 8,240,700 |
|
Mar 30, 2026
|
6.0900 | 6.1200 | 5.7500 | 5.8000 | 5.8000 | 8,170,500 |
|
Mar 27, 2026
|
5.8600 | 6.1800 | 5.8100 | 6.0500 | 6.0500 | 9,100,600 |
|
Mar 26, 2026
|
5.7000 | 5.9200 | 5.6300 | 5.9200 | 5.9200 | 10,683,700 |
|
Mar 25, 2026
|
5.2500 | 5.6200 | 5.2500 | 5.5500 | 5.5500 | 6,879,900 |
|
Mar 24, 2026
|
5.0600 | 5.4000 | 5.0600 | 5.2100 | 5.2100 | 9,339,300 |
|
Mar 23, 2026
|
4.6500 | 5.1400 | 4.6500 | 5.0300 | 5.0300 | 7,377,400 |
|
Mar 20, 2026
|
4.8300 | 4.8500 | 4.6450 | 4.7000 | 4.7000 | 8,634,100 |
|
Mar 19, 2026
|
4.7500 | 4.9200 | 4.6800 | 4.8400 | 4.8400 | 11,933,800 |
|
Mar 18, 2026
|
5.0000 | 5.0700 | 4.7850 | 4.8700 | 4.8700 | 11,637,400 |
|
Mar 17, 2026
|
5.1000 | 5.1400 | 4.7900 | 5.0200 | 5.0200 | 12,581,500 |
|
Mar 16, 2026
|
5.1200 | 5.1350 | 4.9600 | 4.9900 | 4.9900 | 7,212,500 |
|
Mar 13, 2026
|
5.0200 | 5.1700 | 5.0000 | 5.0600 | 5.0600 | 8,983,600 |
|
Mar 12, 2026
|
5.5300 | 5.6140 | 5.0500 | 5.0500 | 5.0500 | 11,855,900 |
|
Mar 11, 2026
|
5.3800 | 5.6350 | 5.3410 | 5.5500 | 5.5500 | 7,261,300 |
|
Mar 10, 2026
|
5.5100 | 5.7350 | 5.4750 | 5.4800 | 5.4800 | 3,762,800 |
|
Mar 9, 2026
|
5.4200 | 5.6150 | 5.2700 | 5.5700 | 5.5700 | 7,953,900 |
|
Mar 6, 2026
|
5.7000 | 5.7800 | 5.4900 | 5.5400 | 5.5400 | 7,244,700 |
|
Mar 5, 2026
|
5.8200 | 5.9700 | 5.6200 | 5.8000 | 5.8000 | 7,222,100 |
|
Mar 4, 2026
|
5.8200 | 5.9300 | 5.7450 | 5.8600 | 5.8600 | 6,467,200 |
|
Mar 3, 2026
|
6.0200 | 6.1000 | 5.7300 | 5.8000 | 5.8000 | 8,505,200 |
|
Mar 2, 2026
|
6.2100 | 6.2500 | 5.8820 | 6.1300 | 6.1300 | 7,018,200 |
|
Feb 27, 2026
|
5.9600 | 6.1300 | 5.8600 | 6.1300 | 6.1300 | 5,546,100 |
|
Feb 26, 2026
|
5.9200 | 6.0250 | 5.7920 | 5.9200 | 5.9200 | 5,251,800 |
|
Feb 25, 2026
|
6.1400 | 6.1800 | 5.8900 | 6.0300 | 6.0300 | 4,439,700 |
|
Feb 24, 2026
|
5.8300 | 6.1100 | 5.7600 | 6.0800 | 6.0800 | 8,140,600 |
|
Feb 23, 2026
|
5.9400 | 6.0500 | 5.7000 | 5.8000 | 5.8000 | 8,109,300 |
|
Feb 20, 2026
|
5.9500 | 6.0410 | 5.7850 | 5.9500 | 5.9500 | 7,177,800 |
|
Feb 19, 2026
|
5.6600 | 6.0650 | 5.6000 | 5.9900 | 5.9900 | 9,069,600 |
|
Feb 18, 2026
|
5.5400 | 5.7900 | 5.5000 | 5.7800 | 5.7800 | 9,180,300 |
|
Feb 17, 2026
|
5.5400 | 5.6700 | 5.2200 | 5.4300 | 5.4300 | 12,225,600 |
|
Feb 13, 2026
|
5.4100 | 5.7300 | 5.3500 | 5.6400 | 5.6400 | 6,392,800 |
|
Feb 12, 2026
|
5.7300 | 5.8100 | 5.2900 | 5.5000 | 5.5000 | 8,551,100 |
|
Feb 11, 2026
|
5.5300 | 5.8000 | 5.4850 | 5.7300 | 5.7300 | 8,819,600 |
|
Feb 10, 2026
|
5.6100 | 5.6500 | 5.4000 | 5.4900 | 5.4900 | 5,190,700 |
|
Feb 9, 2026
|
5.3950 | 5.6800 | 5.2700 | 5.6200 | 5.6200 | 11,325,100 |
|
Feb 6, 2026
|
5.0000 | 5.3300 | 4.9700 | 5.3000 | 5.3000 | 5,306,100 |
|
Feb 5, 2026
|
5.1000 | 5.1300 | 4.8110 | 4.9400 | 4.9400 | 7,229,100 |
|
Feb 4, 2026
|
4.9000 | 5.2600 | 4.8650 | 5.2300 | 5.2300 | 14,760,000 |
|
Feb 3, 2026
|
4.7300 | 4.9450 | 4.6900 | 4.9100 | 4.9100 | 7,145,500 |
|
Feb 2, 2026
|
4.5400 | 4.9000 | 4.4500 | 4.6900 | 4.6900 | 7,914,700 |
|
Jan 30, 2026
|
4.5700 | 4.7050 | 4.4900 | 4.6800 | 4.6800 | 9,746,900 |
|
Jan 29, 2026
|
4.6700 | 4.8600 | 4.4800 | 4.6600 | 4.6600 | 5,188,300 |
|
Jan 28, 2026
|
4.5100 | 4.6100 | 4.4010 | 4.5100 | 4.5100 | 6,935,400 |
|
Jan 27, 2026
|
4.4600 | 4.5500 | 4.4400 | 4.5100 | 4.5100 | 4,748,900 |
|
Jan 26, 2026
|
4.5300 | 4.5300 | 4.3700 | 4.4600 | 4.4600 | 3,929,600 |
|
Jan 23, 2026
|
4.4100 | 4.6500 | 4.4100 | 4.4700 | 4.4700 | 8,175,300 |
|
Jan 22, 2026
|
4.3800 | 4.4450 | 4.3400 | 4.3800 | 4.3800 | 2,432,500 |
|
Jan 21, 2026
|
4.2300 | 4.4100 | 4.2300 | 4.3800 | 4.3800 | 3,627,600 |
|
Jan 20, 2026
|
4.2100 | 4.2950 | 4.1550 | 4.2300 | 4.2300 | 2,750,300 |
|
Jan 16, 2026
|
4.3300 | 4.3900 | 4.2600 | 4.2600 | 4.2600 | 3,258,600 |
|
Jan 15, 2026
|
4.4500 | 4.4600 | 4.2800 | 4.3200 | 4.3200 | 4,419,700 |
|
Jan 14, 2026
|
4.4000 | 4.5500 | 4.3700 | 4.5100 | 4.5100 | 5,395,400 |
|
Jan 13, 2026
|
4.2900 | 4.4800 | 4.2700 | 4.3800 | 4.3800 | 5,578,800 |
|
Jan 12, 2026
|
4.2500 | 4.3050 | 4.1700 | 4.1800 | 4.1800 | 4,262,600 |
|
Jan 9, 2026
|
4.2700 | 4.4400 | 4.2350 | 4.2600 | 4.2600 | 5,092,100 |
|
Jan 8, 2026
|
4.1800 | 4.2500 | 4.1150 | 4.2200 | 4.2200 | 4,463,700 |
|
Jan 7, 2026
|
4.1000 | 4.2600 | 4.0300 | 4.2600 | 4.2600 | 6,381,200 |
|
Jan 6, 2026
|
4.0700 | 4.2100 | 4.0000 | 4.1300 | 4.1300 | 5,051,200 |
|
Jan 5, 2026
|
4.1800 | 4.2500 | 3.8500 | 3.9800 | 3.9800 | 7,149,600 |
|
Jan 2, 2026
|
4.0600 | 4.1000 | 3.9900 | 3.9900 | 3.9900 | 4,427,200 |
|
Dec 31, 2025
|
4.0800 | 4.1400 | 4.0200 | 4.0300 | 4.0300 | 1,905,700 |
|
Dec 30, 2025
|
4.1800 | 4.1800 | 4.0500 | 4.0600 | 4.0600 | 3,098,500 |
|
Dec 29, 2025
|
3.9500 | 4.0800 | 3.9000 | 4.0500 | 4.0500 | 3,230,800 |
|
Dec 26, 2025
|
3.9600 | 4.0050 | 3.8940 | 3.9700 | 3.9700 | 2,430,800 |
|
Dec 24, 2025
|
4.0000 | 4.0110 | 3.9200 | 3.9600 | 3.9600 | 1,331,700 |
|
Dec 23, 2025
|
4.0000 | 4.0800 | 3.9500 | 4.0100 | 4.0100 | 4,603,700 |
|
Dec 22, 2025
|
3.9500 | 4.0800 | 3.9400 | 3.9900 | 3.9900 | 3,922,300 |
|
Dec 19, 2025
|
3.9000 | 4.0200 | 3.9000 | 3.9000 | 3.9000 | 6,633,100 |
|
Dec 18, 2025
|
3.7000 | 3.8800 | 3.7000 | 3.8200 | 3.8200 | 5,422,600 |
|
Dec 17, 2025
|
3.7500 | 3.7510 | 3.5800 | 3.7200 | 3.7200 | 5,913,600 |
|
Dec 16, 2025
|
3.9400 | 3.9400 | 3.6600 | 3.7100 | 3.7100 | 8,360,900 |
|
Dec 15, 2025
|
3.9400 | 4.0000 | 3.8600 | 3.9600 | 3.9600 | 4,688,500 |
|
Dec 12, 2025
|
4.2500 | 4.3500 | 3.9050 | 3.9400 | 3.9400 | 5,306,100 |
|
Dec 11, 2025
|
4.2600 | 4.4400 | 4.2000 | 4.2800 | 4.2800 | 5,787,900 |
|
Dec 10, 2025
|
4.4000 | 4.4800 | 4.2100 | 4.3100 | 4.3100 | 8,280,100 |
|
Dec 9, 2025
|
4.0600 | 4.4800 | 4.0600 | 4.3600 | 4.3600 | 14,516,400 |
|
Dec 8, 2025
|
4.0700 | 4.2200 | 4.0200 | 4.0600 | 4.0600 | 4,650,400 |
|
Dec 5, 2025
|
3.8500 | 4.1650 | 3.8500 | 4.0500 | 4.0500 | 7,615,400 |
|
Dec 4, 2025
|
3.7500 | 3.7900 | 3.6800 | 3.7600 | 3.7600 | 4,596,700 |
|
Dec 3, 2025
|
3.5500 | 3.7900 | 3.5450 | 3.7900 | 3.7900 | 6,886,900 |
|
Dec 2, 2025
|
3.4700 | 3.6500 | 3.3250 | 3.5300 | 3.5300 | 6,143,200 |
|
Dec 1, 2025
|
3.2700 | 3.5250 | 3.2650 | 3.4500 | 3.4500 | 5,939,500 |
|
Nov 28, 2025
|
3.2700 | 3.3400 | 3.2500 | 3.3100 | 3.3100 | 2,367,800 |
|
Nov 26, 2025
|
3.3000 | 3.3100 | 3.2550 | 3.2700 | 3.2700 | 3,203,400 |
|
Nov 25, 2025
|
3.1800 | 3.3400 | 3.1150 | 3.3300 | 3.3300 | 4,393,200 |
|
Nov 24, 2025
|
3.1400 | 3.1900 | 3.0650 | 3.1600 | 3.1600 | 2,647,000 |
|
Nov 21, 2025
|
2.9800 | 3.1000 | 2.8900 | 3.0900 | 3.0900 | 4,159,400 |
|
Nov 20, 2025
|
3.1900 | 3.2500 | 2.9700 | 2.9900 | 2.9900 | 4,305,600 |
|
Nov 19, 2025
|
3.1300 | 3.1600 | 3.0500 | 3.1000 | 3.1000 | 2,436,300 |
|
Nov 18, 2025
|
3.1200 | 3.1850 | 3.0400 | 3.1300 | 3.1300 | 3,379,700 |
|
Nov 17, 2025
|
3.2400 | 3.2850 | 3.1300 | 3.1600 | 3.1600 | 3,844,500 |
|
Nov 14, 2025
|
3.1600 | 3.3400 | 3.1100 | 3.2400 | 3.2400 | 4,631,300 |
|
Nov 13, 2025
|
3.4100 | 3.4180 | 3.2000 | 3.2200 | 3.2200 | 4,491,600 |
|
Nov 12, 2025
|
3.3700 | 3.6050 | 3.3550 | 3.4100 | 3.4100 | 7,350,300 |
|
Nov 11, 2025
|
3.2900 | 3.4300 | 3.2600 | 3.3800 | 3.3800 | 8,017,600 |
|
Nov 10, 2025
|
3.2300 | 3.3500 | 3.1400 | 3.2100 | 3.2100 | 3,692,400 |
|
Nov 7, 2025
|
3.1900 | 3.2250 | 3.0500 | 3.1800 | 3.1800 | 6,252,300 |
|
Nov 6, 2025
|
3.1000 | 3.3300 | 3.0300 | 3.2100 | 3.2100 | 6,675,100 |
|
Nov 5, 2025
|
3.0200 | 3.1100 | 2.9800 | 3.0300 | 3.0300 | 4,267,200 |
|
Nov 4, 2025
|
3.0300 | 3.1400 | 2.9800 | 3.0100 | 3.0100 | 3,746,700 |
|
Nov 3, 2025
|
3.1000 | 3.2750 | 3.0300 | 3.2000 | 3.2000 | 5,790,300 |
