NasdaqGM - Delayed Quote
USD
1stdibs.Com, Inc. (DIBS)
4.8100
-0.0400
(-0.82%)
At close: September 4 at 4:00:01 PM EDT
4.8100
0.0000
(0.00%)
After hours: September 4 at 7:30:03 PM EDT
Trade DIBS 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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
4.8300 | 4.8400 | 4.6600 | 4.8100 | 4.8100 | 43,300 |
|
Sep 3, 2026
|
4.6400 | 4.9100 | 4.6100 | 4.8500 | 4.8500 | 110,900 |
|
Sep 2, 2026
|
4.4300 | 4.6400 | 4.3600 | 4.6000 | 4.6000 | 136,600 |
|
Sep 1, 2026
|
4.3500 | 4.5200 | 4.2900 | 4.4100 | 4.4100 | 123,100 |
|
Aug 31, 2026
|
4.4700 | 4.5000 | 4.2100 | 4.3700 | 4.3700 | 94,000 |
|
Aug 28, 2026
|
4.3700 | 4.6300 | 4.3700 | 4.4600 | 4.4600 | 64,800 |
|
Aug 27, 2026
|
4.4900 | 4.5300 | 4.3400 | 4.3500 | 4.3500 | 69,300 |
|
Aug 26, 2026
|
4.4800 | 4.6100 | 4.3900 | 4.4850 | 4.4850 | 78,800 |
|
Aug 25, 2026
|
4.7000 | 4.9000 | 4.4500 | 4.4800 | 4.4800 | 77,600 |
|
Aug 24, 2026
|
4.7600 | 4.9630 | 4.6550 | 4.6800 | 4.6800 | 108,800 |
|
Aug 21, 2026
|
4.7200 | 4.7800 | 4.6400 | 4.7700 | 4.7700 | 68,900 |
|
Aug 20, 2026
|
4.7500 | 4.8400 | 4.6300 | 4.6800 | 4.6800 | 46,000 |
|
Aug 19, 2026
|
5.0100 | 5.0750 | 4.7700 | 4.7800 | 4.7800 | 64,100 |
|
Aug 18, 2026
|
4.9500 | 5.0500 | 4.9200 | 4.9900 | 4.9900 | 58,900 |
|
Aug 17, 2026
|
4.8700 | 5.0200 | 4.4900 | 4.9500 | 4.9500 | 101,900 |
|
Aug 14, 2026
|
4.8500 | 4.9500 | 4.7300 | 4.9000 | 4.9000 | 129,300 |
|
Aug 13, 2026
|
4.8500 | 4.9400 | 4.7000 | 4.8400 | 4.8400 | 92,700 |
|
Aug 12, 2026
|
4.4200 | 4.8600 | 4.4200 | 4.8500 | 4.8500 | 223,400 |
|
Aug 11, 2026
|
4.5600 | 4.7800 | 4.4100 | 4.4300 | 4.4300 | 117,000 |
|
Aug 10, 2026
|
5.0800 | 5.0800 | 4.5300 | 4.5600 | 4.5600 | 147,500 |
|
Aug 7, 2026
|
4.9600 | 5.2200 | 4.8300 | 5.0800 | 5.0800 | 147,000 |
|
Aug 6, 2026
|
4.9300 | 5.0950 | 4.6300 | 4.9600 | 4.9600 | 122,300 |
|
Aug 5, 2026
|
5.0000 | 5.0900 | 4.7200 | 4.9300 | 4.9300 | 222,900 |
|
Aug 4, 2026
|
4.2200 | 4.4100 | 4.2000 | 4.3700 | 4.3700 | 131,600 |
|
Aug 3, 2026
|
4.2800 | 4.5400 | 4.2100 | 4.2300 | 4.2300 | 52,100 |
|
Jul 31, 2026
|
4.1800 | 4.2600 | 4.1300 | 4.2300 | 4.2300 | 77,700 |
|
Jul 30, 2026
|
4.1900 | 4.3550 | 4.1100 | 4.1700 | 4.1700 | 44,700 |
|
Jul 29, 2026
|
4.2200 | 4.3200 | 4.0730 | 4.1800 | 4.1800 | 70,300 |
|
Jul 28, 2026
|
4.3400 | 4.4300 | 4.1200 | 4.1300 | 4.1300 | 78,400 |
|
Jul 27, 2026
|
4.1800 | 4.3800 | 4.1750 | 4.3100 | 4.3100 | 94,700 |
|
Jul 24, 2026
|
4.1000 | 4.2000 | 4.0200 | 4.1100 | 4.1100 | 59,500 |
|
Jul 23, 2026
|
4.5300 | 4.6250 | 4.1200 | 4.1300 | 4.1300 | 105,700 |
|
Jul 22, 2026
|
4.6600 | 4.6750 | 4.5700 | 4.5800 | 4.5800 | 70,000 |
|
Jul 21, 2026
|
4.6100 | 4.7000 | 4.5150 | 4.6600 | 4.6600 | 102,200 |
|
Jul 20, 2026
|
4.5900 | 4.6550 | 4.5700 | 4.6100 | 4.6100 | 84,100 |
|
Jul 17, 2026
|
4.6100 | 4.7500 | 4.5800 | 4.5900 | 4.5900 | 59,200 |
|
Jul 16, 2026
|
4.6400 | 4.7850 | 4.6200 | 4.6500 | 4.6500 | 74,500 |
|
Jul 15, 2026
|
4.5900 | 4.7600 | 4.5620 | 4.6400 | 4.6400 | 76,600 |
|
Jul 14, 2026
|
4.7200 | 4.7700 | 4.5500 | 4.6300 | 4.6300 | 64,100 |
|
Jul 13, 2026
|
4.6800 | 4.7880 | 4.6300 | 4.7200 | 4.7200 | 57,100 |
|
Jul 10, 2026
|
4.6700 | 4.7100 | 4.5400 | 4.6800 | 4.6800 | 131,500 |
|
Jul 9, 2026
|
4.7600 | 4.8690 | 4.6000 | 4.6700 | 4.6700 | 119,900 |
|
Jul 8, 2026
|
4.6200 | 4.8700 | 4.6000 | 4.7800 | 4.7800 | 63,000 |
|
Jul 7, 2026
|
4.7500 | 4.8500 | 4.5850 | 4.6300 | 4.6300 | 95,200 |
|
Jul 6, 2026
|
4.8800 | 4.9900 | 4.6260 | 4.7200 | 4.7200 | 83,400 |
|
Jul 2, 2026
|
5.1500 | 5.4540 | 4.8600 | 4.8800 | 4.8800 | 116,200 |
|
Jul 1, 2026
|
4.9000 | 5.1800 | 4.8230 | 5.1800 | 5.1800 | 189,200 |
|
Jun 30, 2026
|
5.4400 | 5.4400 | 4.8500 | 4.9000 | 4.9000 | 306,800 |
|
Jun 29, 2026
|
5.2400 | 5.6700 | 5.2400 | 5.4400 | 5.4400 | 363,700 |
|
Jun 26, 2026
|
4.5900 | 5.2400 | 4.5700 | 5.2300 | 5.2300 | 2,953,400 |
|
Jun 25, 2026
|
4.4900 | 4.7000 | 4.4900 | 4.5800 | 4.5800 | 496,300 |
|
Jun 24, 2026
|
4.5000 | 4.7540 | 4.3650 | 4.4600 | 4.4600 | 266,700 |
|
Jun 23, 2026
|
4.1600 | 4.5500 | 4.1150 | 4.4900 | 4.4900 | 139,100 |
|
Jun 22, 2026
|
4.3000 | 4.3000 | 4.1300 | 4.1600 | 4.1600 | 195,800 |
|
Jun 18, 2026
|
4.1700 | 4.4400 | 4.1700 | 4.3300 | 4.3300 | 241,000 |
|
Jun 17, 2026
|
4.0500 | 4.2600 | 3.9150 | 4.1700 | 4.1700 | 260,900 |
|
Jun 16, 2026
|
4.0900 | 4.1650 | 4.0000 | 4.0300 | 4.0300 | 380,100 |
|
Jun 15, 2026
|
4.0800 | 4.2450 | 4.0200 | 4.0900 | 4.0900 | 112,000 |
|
Jun 12, 2026
|
4.0900 | 4.1950 | 4.0600 | 4.0800 | 4.0800 | 126,100 |
|
Jun 11, 2026
|
4.0600 | 4.1400 | 4.0400 | 4.1000 | 4.1000 | 122,100 |
|
Jun 10, 2026
|
4.0400 | 4.1650 | 4.0400 | 4.0600 | 4.0600 | 136,500 |
|
Jun 9, 2026
|
4.0000 | 4.1150 | 4.0000 | 4.0200 | 4.0200 | 125,400 |
|
Jun 8, 2026
|
4.2000 | 4.2000 | 3.9800 | 4.0100 | 4.0100 | 91,900 |
|
Jun 5, 2026
|
4.2300 | 4.3100 | 4.0600 | 4.0900 | 4.0900 | 106,900 |
|
Jun 4, 2026
|
4.2600 | 4.3850 | 4.2300 | 4.2300 | 4.2300 | 92,400 |
|
Jun 3, 2026
|
4.3900 | 4.3900 | 4.2080 | 4.2600 | 4.2600 | 92,200 |
|
Jun 2, 2026
|
4.5500 | 4.5500 | 4.3300 | 4.3800 | 4.3800 | 117,700 |
|
Jun 1, 2026
|
4.5400 | 4.6000 | 4.4300 | 4.4400 | 4.4400 | 117,500 |
|
May 29, 2026
|
4.6700 | 4.7100 | 4.5100 | 4.5200 | 4.5200 | 132,300 |
|
May 28, 2026
|
4.7300 | 4.7500 | 4.5800 | 4.6700 | 4.6700 | 136,100 |
|
May 27, 2026
|
4.7100 | 4.7650 | 4.6250 | 4.6900 | 4.6900 | 178,500 |
|
May 26, 2026
|
4.5500 | 4.7900 | 4.4750 | 4.7000 | 4.7000 | 1,166,800 |
|
May 22, 2026
|
4.4500 | 4.6050 | 4.3900 | 4.6000 | 4.6000 | 168,800 |
|
May 21, 2026
|
4.5400 | 4.5600 | 4.3200 | 4.4500 | 4.4500 | 127,100 |
|
May 20, 2026
|
4.5200 | 4.6050 | 4.4800 | 4.5900 | 4.5900 | 119,500 |
|
May 19, 2026
|
4.5000 | 4.5800 | 4.3140 | 4.5500 | 4.5500 | 151,000 |
|
May 18, 2026
|
4.4200 | 4.6900 | 4.3900 | 4.4900 | 4.4900 | 1,413,300 |
|
May 15, 2026
|
4.4500 | 4.4950 | 4.2900 | 4.4600 | 4.4600 | 145,900 |
|
May 14, 2026
|
4.5500 | 4.6400 | 4.1600 | 4.4700 | 4.4700 | 306,900 |
|
May 13, 2026
|
4.7000 | 4.8700 | 4.5100 | 4.5500 | 4.5500 | 320,400 |
|
May 12, 2026
|
4.1100 | 4.5500 | 4.0900 | 4.4600 | 4.4600 | 367,800 |
|
May 11, 2026
|
4.2100 | 4.2400 | 4.0700 | 4.1100 | 4.1100 | 259,800 |
|
May 8, 2026
|
3.7800 | 4.3300 | 3.6400 | 4.2800 | 4.2800 | 279,600 |
|
May 7, 2026
|
4.4400 | 4.4800 | 4.3650 | 4.4600 | 4.4600 | 129,000 |
|
May 6, 2026
|
4.6800 | 4.7100 | 4.2350 | 4.4200 | 4.4200 | 364,800 |
|
May 5, 2026
|
4.6100 | 4.6100 | 4.4200 | 4.5800 | 4.5800 | 124,000 |
|
May 4, 2026
|
5.1000 | 5.1000 | 4.5850 | 4.6000 | 4.6000 | 161,900 |
|
May 1, 2026
|
4.6600 | 4.8250 | 4.5700 | 4.7400 | 4.7400 | 124,600 |
|
Apr 30, 2026
|
4.9300 | 4.9400 | 4.6150 | 4.6300 | 4.6300 | 171,900 |
|
Apr 29, 2026
|
5.0600 | 5.2360 | 4.8900 | 4.9400 | 4.9400 | 133,400 |
|
Apr 28, 2026
|
5.3900 | 5.4850 | 5.0300 | 5.0500 | 5.0500 | 129,800 |
|
Apr 27, 2026
|
5.4500 | 5.5000 | 5.2700 | 5.4100 | 5.4100 | 95,600 |
|
Apr 24, 2026
|
5.6600 | 5.6650 | 5.4300 | 5.4500 | 5.4500 | 93,800 |
|
Apr 23, 2026
|
5.9800 | 6.0050 | 5.6100 | 5.6600 | 5.6600 | 114,300 |
|
Apr 22, 2026
|
6.0000 | 6.0550 | 5.8200 | 5.9700 | 5.9700 | 57,800 |
|
Apr 21, 2026
|
6.1500 | 6.1900 | 5.9500 | 6.0100 | 6.0100 | 76,600 |
|
Apr 20, 2026
|
5.9400 | 6.1800 | 5.8200 | 6.1500 | 6.1500 | 291,100 |
|
Apr 17, 2026
|
6.0000 | 6.0100 | 5.8700 | 5.9800 | 5.9800 | 127,300 |
|
Apr 16, 2026
|
5.8100 | 6.0300 | 5.7780 | 5.9500 | 5.9500 | 276,000 |
|
Apr 15, 2026
|
5.8500 | 5.9700 | 5.7900 | 5.8000 | 5.8000 | 156,000 |
|
Apr 14, 2026
|
5.6400 | 5.8400 | 5.5800 | 5.8200 | 5.8200 | 139,800 |
|
Apr 13, 2026
|
5.4800 | 5.6000 | 5.4600 | 5.5900 | 5.5900 | 124,900 |
|
Apr 10, 2026
|
5.5600 | 5.5600 | 5.4200 | 5.4900 | 5.4900 | 67,300 |
|
Apr 9, 2026
|
5.5000 | 5.6220 | 5.4450 | 5.5500 | 5.5500 | 83,200 |
|
Apr 8, 2026
|
5.5600 | 5.6800 | 5.3800 | 5.5200 | 5.5200 | 123,100 |
|
Apr 7, 2026
|
5.5600 | 5.6000 | 5.4100 | 5.4200 | 5.4200 | 109,900 |
|
Apr 6, 2026
|
5.3700 | 5.5700 | 5.3700 | 5.5700 | 5.5700 | 160,400 |
|
Apr 2, 2026
|
5.4300 | 5.4700 | 5.3200 | 5.4100 | 5.4100 | 143,800 |
|
Apr 1, 2026
|
5.5200 | 5.6400 | 5.5000 | 5.5100 | 5.5100 | 137,000 |
|
Mar 31, 2026
|
5.4200 | 5.5300 | 5.3950 | 5.5000 | 5.5000 | 292,100 |
|
Mar 30, 2026
|
5.3500 | 5.5000 | 5.2100 | 5.3700 | 5.3700 | 140,900 |
|
Mar 27, 2026
|
5.4100 | 5.4550 | 5.2300 | 5.2900 | 5.2900 | 165,800 |
|
Mar 26, 2026
|
5.5400 | 5.6300 | 5.4100 | 5.4200 | 5.4200 | 146,900 |
|
Mar 25, 2026
|
5.4400 | 5.5800 | 5.3900 | 5.5800 | 5.5800 | 146,600 |
|
Mar 24, 2026
|
5.4400 | 5.5200 | 5.3800 | 5.4400 | 5.4400 | 141,700 |
|
Mar 23, 2026
|
5.4200 | 5.5900 | 5.2930 | 5.4900 | 5.4900 | 176,800 |
|
Mar 20, 2026
|
5.5000 | 5.5900 | 5.3600 | 5.3800 | 5.3800 | 166,100 |
|
Mar 19, 2026
|
5.4000 | 5.5200 | 5.2400 | 5.4900 | 5.4900 | 148,800 |
|
Mar 18, 2026
|
5.4900 | 5.6600 | 5.4750 | 5.4900 | 5.4900 | 169,400 |
|
Mar 17, 2026
|
5.4400 | 5.5900 | 5.4400 | 5.4900 | 5.4900 | 164,400 |
|
Mar 16, 2026
|
5.3700 | 5.5400 | 5.3700 | 5.4600 | 5.4600 | 192,700 |
|
Mar 13, 2026
|
5.4600 | 5.5500 | 5.3500 | 5.3700 | 5.3700 | 213,500 |
|
Mar 12, 2026
|
5.4100 | 5.5200 | 5.3200 | 5.4300 | 5.4300 | 227,900 |
|
Mar 11, 2026
|
5.4500 | 5.5100 | 5.4080 | 5.4600 | 5.4600 | 230,200 |
|
Mar 10, 2026
|
5.4500 | 5.5900 | 5.3560 | 5.4700 | 5.4700 | 305,200 |
|
Mar 9, 2026
|
5.5500 | 5.6000 | 5.3650 | 5.4900 | 5.4900 | 292,200 |
|
Mar 6, 2026
|
5.4600 | 5.7400 | 5.4600 | 5.6000 | 5.6000 | 184,000 |
|
Mar 5, 2026
|
5.6700 | 5.8900 | 5.6100 | 5.7400 | 5.7400 | 144,500 |
|
Mar 4, 2026
|
5.7300 | 5.9700 | 5.6300 | 5.7000 | 5.7000 | 261,000 |
|
Mar 3, 2026
|
5.5000 | 5.7300 | 5.4500 | 5.7200 | 5.7200 | 521,700 |
|
Mar 2, 2026
|
4.7900 | 5.4900 | 4.6600 | 5.3300 | 5.3300 | 289,500 |
|
Feb 27, 2026
|
5.0400 | 5.0400 | 4.3800 | 4.8100 | 4.8100 | 528,000 |
|
Feb 26, 2026
|
5.5200 | 5.6190 | 5.4700 | 5.6000 | 5.6000 | 114,700 |
|
Feb 25, 2026
|
5.4600 | 5.5950 | 5.3300 | 5.5000 | 5.5000 | 227,300 |
|
Feb 24, 2026
|
5.1900 | 5.6100 | 5.1130 | 5.4500 | 5.4500 | 204,300 |
|
Feb 23, 2026
|
5.4000 | 5.4550 | 5.1650 | 5.2400 | 5.2400 | 156,000 |
|
Feb 20, 2026
|
5.2600 | 5.4600 | 5.2600 | 5.4200 | 5.4200 | 165,500 |
|
Feb 19, 2026
|
5.1900 | 5.3500 | 5.0900 | 5.2900 | 5.2900 | 186,200 |
|
Feb 18, 2026
|
5.0700 | 5.3400 | 5.0550 | 5.2200 | 5.2200 | 177,500 |
|
Feb 17, 2026
|
5.3000 | 5.4300 | 4.9220 | 5.0500 | 5.0500 | 167,100 |
|
Feb 13, 2026
|
5.4000 | 5.4700 | 5.2900 | 5.3200 | 5.3200 | 187,100 |
|
Feb 12, 2026
|
5.5100 | 5.6000 | 5.3700 | 5.4000 | 5.4000 | 286,400 |
|
Feb 11, 2026
|
5.5200 | 5.5700 | 5.4200 | 5.5100 | 5.5100 | 137,100 |
|
Feb 10, 2026
|
5.4600 | 5.5750 | 5.4100 | 5.5100 | 5.5100 | 126,300 |
|
Feb 9, 2026
|
5.2800 | 5.4500 | 5.2100 | 5.4300 | 5.4300 | 372,900 |
|
Feb 6, 2026
|
5.3500 | 5.4500 | 5.2100 | 5.2700 | 5.2700 | 227,900 |
|
Feb 5, 2026
|
5.4300 | 5.5300 | 5.3000 | 5.3300 | 5.3300 | 205,400 |
|
Feb 4, 2026
|
5.5600 | 5.5600 | 5.2900 | 5.4400 | 5.4400 | 195,200 |
|
Feb 3, 2026
|
5.5100 | 5.6150 | 5.4500 | 5.5600 | 5.5600 | 265,100 |
|
Feb 2, 2026
|
5.4400 | 5.6200 | 5.2200 | 5.5000 | 5.5000 | 161,700 |
|
Jan 30, 2026
|
5.4900 | 5.5600 | 5.1850 | 5.4800 | 5.4800 | 450,000 |
|
Jan 29, 2026
|
5.7500 | 5.7800 | 5.4400 | 5.4900 | 5.4900 | 300,800 |
|
Jan 28, 2026
|
5.8500 | 5.9210 | 5.7500 | 5.7800 | 5.7800 | 111,200 |
|
Jan 27, 2026
|
5.7700 | 5.9600 | 5.7200 | 5.8400 | 5.8400 | 177,500 |
|
Jan 26, 2026
|
5.7300 | 5.8500 | 5.7100 | 5.7500 | 5.7500 | 203,800 |
|
Jan 23, 2026
|
5.7800 | 5.9000 | 5.6900 | 5.7600 | 5.7600 | 127,000 |
|
Jan 22, 2026
|
5.8700 | 6.2000 | 5.7500 | 5.7800 | 5.7800 | 191,100 |
|
Jan 21, 2026
|
5.7200 | 5.8300 | 5.6500 | 5.8000 | 5.8000 | 240,700 |
|
Jan 20, 2026
|
5.7900 | 5.8300 | 5.4300 | 5.7500 | 5.7500 | 213,200 |
|
Jan 16, 2026
|
5.6800 | 5.9000 | 5.5400 | 5.8800 | 5.8800 | 118,700 |
|
Jan 15, 2026
|
5.9200 | 5.9200 | 5.5900 | 5.6500 | 5.6500 | 259,000 |
|
Jan 14, 2026
|
5.8500 | 6.2500 | 5.8300 | 5.8700 | 5.8700 | 241,100 |
|
Jan 13, 2026
|
5.8400 | 5.9100 | 5.7850 | 5.8600 | 5.8600 | 127,700 |
|
Jan 12, 2026
|
5.8000 | 5.9600 | 5.8000 | 5.8100 | 5.8100 | 89,100 |
|
Jan 9, 2026
|
5.8600 | 5.9550 | 5.6850 | 5.8100 | 5.8100 | 196,700 |
|
Jan 8, 2026
|
5.8100 | 5.9800 | 5.5960 | 5.8100 | 5.8100 | 133,200 |
|
Jan 7, 2026
|
5.8700 | 5.9580 | 5.6800 | 5.8300 | 5.8300 | 181,100 |
|
Jan 6, 2026
|
5.7200 | 5.9200 | 5.5050 | 5.8500 | 5.8500 | 197,800 |
|
Jan 5, 2026
|
5.9000 | 5.9700 | 5.6700 | 5.7100 | 5.7100 | 206,300 |
|
Jan 2, 2026
|
6.0300 | 6.1300 | 5.8600 | 5.9000 | 5.9000 | 105,300 |
|
Dec 31, 2025
|
5.9700 | 6.0500 | 5.9300 | 5.9900 | 5.9900 | 100,300 |
|
Dec 30, 2025
|
6.0000 | 6.1700 | 5.9400 | 5.9900 | 5.9900 | 114,100 |
|
Dec 29, 2025
|
5.8700 | 6.0200 | 5.8560 | 6.0100 | 6.0100 | 189,200 |
|
Dec 26, 2025
|
5.8800 | 5.9700 | 5.8800 | 5.9100 | 5.9100 | 118,700 |
|
Dec 24, 2025
|
5.8200 | 5.9850 | 5.6600 | 5.9300 | 5.9300 | 119,800 |
|
Dec 23, 2025
|
5.9100 | 5.9800 | 5.7600 | 5.8300 | 5.8300 | 219,800 |
|
Dec 22, 2025
|
5.9200 | 6.0200 | 5.9000 | 5.9000 | 5.9000 | 147,800 |
|
Dec 19, 2025
|
6.1700 | 6.2200 | 5.9000 | 5.9200 | 5.9200 | 232,600 |
|
Dec 18, 2025
|
6.2400 | 6.3100 | 5.9700 | 6.1300 | 6.1300 | 200,000 |
|
Dec 17, 2025
|
5.9300 | 6.3400 | 5.9300 | 6.1500 | 6.1500 | 208,900 |
|
Dec 16, 2025
|
5.8600 | 6.0100 | 5.8600 | 5.9200 | 5.9200 | 99,700 |
|
Dec 15, 2025
|
6.0000 | 6.0000 | 5.9000 | 5.9100 | 5.9100 | 207,900 |
|
Dec 12, 2025
|
5.9000 | 6.1600 | 5.9000 | 5.9900 | 5.9900 | 230,000 |
|
Dec 11, 2025
|
5.9900 | 6.0800 | 5.9000 | 5.9100 | 5.9100 | 132,300 |
|
Dec 10, 2025
|
6.2000 | 6.3000 | 5.9200 | 5.9800 | 5.9800 | 255,700 |
|
Dec 9, 2025
|
5.9500 | 6.4800 | 5.7800 | 6.2400 | 6.2400 | 1,018,100 |
|
Dec 8, 2025
|
6.1200 | 6.1200 | 5.9100 | 5.9600 | 5.9600 | 146,100 |
|
Dec 5, 2025
|
6.1900 | 6.2650 | 5.9600 | 6.0800 | 6.0800 | 387,400 |
|
Dec 4, 2025
|
6.5000 | 6.5800 | 6.1300 | 6.1900 | 6.1900 | 380,800 |
|
Dec 3, 2025
|
6.2000 | 6.6250 | 6.2000 | 6.4300 | 6.4300 | 552,300 |
|
Dec 2, 2025
|
5.9600 | 6.3200 | 5.9000 | 6.1700 | 6.1700 | 419,800 |
|
Dec 1, 2025
|
5.6300 | 6.0900 | 5.5600 | 5.9600 | 5.9600 | 369,400 |
|
Nov 28, 2025
|
5.7400 | 5.8100 | 5.6200 | 5.7100 | 5.7100 | 219,200 |
|
Nov 26, 2025
|
5.3900 | 5.7500 | 5.3500 | 5.6900 | 5.6900 | 308,300 |
|
Nov 25, 2025
|
5.0800 | 5.5150 | 5.0000 | 5.3700 | 5.3700 | 590,000 |
|
Nov 24, 2025
|
5.0200 | 5.1500 | 4.8700 | 5.0200 | 5.0200 | 499,100 |
|
Nov 21, 2025
|
4.7800 | 5.0300 | 4.5900 | 5.0100 | 5.0100 | 341,000 |
|
Nov 20, 2025
|
5.3400 | 5.4200 | 4.8100 | 4.8600 | 4.8600 | 430,800 |
|
Nov 19, 2025
|
4.8200 | 5.3430 | 4.8100 | 5.2600 | 5.2600 | 657,700 |
|
Nov 18, 2025
|
4.7800 | 4.9000 | 4.6750 | 4.8000 | 4.8000 | 706,600 |
|
Nov 17, 2025
|
4.9200 | 5.0000 | 4.7900 | 4.8100 | 4.8100 | 323,100 |
|
Nov 14, 2025
|
4.6000 | 4.9850 | 4.5500 | 4.9600 | 4.9600 | 2,212,700 |
|
Nov 13, 2025
|
4.9000 | 5.0490 | 4.5500 | 4.7200 | 4.7200 | 418,700 |
|
Nov 12, 2025
|
4.3100 | 4.9500 | 4.0100 | 4.9500 | 4.9500 | 1,221,500 |
|
Nov 11, 2025
|
4.1500 | 4.3800 | 4.1200 | 4.3800 | 4.3800 | 250,400 |
|
Nov 10, 2025
|
4.0900 | 4.2580 | 3.9700 | 4.1300 | 4.1300 | 535,700 |
|
Nov 7, 2025
|
3.9900 | 4.1700 | 3.8300 | 4.0200 | 4.0200 | 666,000 |
|
Nov 6, 2025
|
3.5900 | 3.6200 | 3.4650 | 3.4800 | 3.4800 | 101,900 |
|
Nov 5, 2025
|
3.5200 | 3.6410 | 3.5200 | 3.6000 | 3.6000 | 52,800 |
|
Nov 4, 2025
|
3.5600 | 3.6400 | 3.5100 | 3.5500 | 3.5500 | 104,400 |
|
Nov 3, 2025
|
3.6200 | 3.6880 | 3.5300 | 3.6300 | 3.6300 | 61,100 |
|
Oct 31, 2025
|
3.7500 | 3.8340 | 3.5600 | 3.6000 | 3.6000 | 62,400 |
|
Oct 30, 2025
|
3.8400 | 3.9500 | 3.6300 | 3.7100 | 3.7100 | 182,900 |
|
Oct 29, 2025
|
3.8700 | 3.9500 | 3.6700 | 3.8900 | 3.8900 | 148,200 |
|
Oct 28, 2025
|
3.4300 | 4.1000 | 3.4300 | 3.8200 | 3.8200 | 389,700 |
|
Oct 27, 2025
|
3.3300 | 3.5000 | 3.2500 | 3.4300 | 3.4300 | 147,500 |
|
Oct 24, 2025
|
3.0300 | 3.3200 | 3.0300 | 3.2700 | 3.2700 | 112,000 |
|
Oct 23, 2025
|
2.8600 | 3.1000 | 2.8600 | 3.0100 | 3.0100 | 83,500 |
|
Oct 22, 2025
|
2.9600 | 2.9850 | 2.8500 | 2.8800 | 2.8800 | 36,900 |
|
Oct 21, 2025
|
2.7700 | 2.9600 | 2.7450 | 2.9100 | 2.9100 | 40,900 |
|
Oct 20, 2025
|
2.7600 | 2.8200 | 2.7400 | 2.7700 | 2.7700 | 54,700 |
|
Oct 17, 2025
|
2.7100 | 2.7600 | 2.6300 | 2.7500 | 2.7500 | 87,000 |
|
Oct 16, 2025
|
2.7100 | 2.7300 | 2.6250 | 2.7100 | 2.7100 | 71,700 |
|
Oct 15, 2025
|
2.7000 | 2.7300 | 2.6000 | 2.7000 | 2.7000 | 17,000 |
|
Oct 14, 2025
|
2.5700 | 2.7300 | 2.5500 | 2.7000 | 2.7000 | 91,500 |
|
Oct 13, 2025
|
2.5900 | 2.6600 | 2.5600 | 2.5900 | 2.5900 | 16,000 |
|
Oct 10, 2025
|
2.6600 | 2.6600 | 2.5300 | 2.5500 | 2.5500 | 28,300 |
|
Oct 9, 2025
|
2.6300 | 2.6900 | 2.6170 | 2.6700 | 2.6700 | 42,400 |
|
Oct 8, 2025
|
2.5900 | 2.6500 | 2.5900 | 2.6300 | 2.6300 | 29,500 |
|
Oct 7, 2025
|
2.6550 | 2.6900 | 2.5900 | 2.5900 | 2.5900 | 40,000 |
|
Oct 6, 2025
|
2.6500 | 2.6700 | 2.5950 | 2.6400 | 2.6400 | 28,100 |
|
Oct 3, 2025
|
2.6700 | 2.6800 | 2.5600 | 2.6100 | 2.6100 | 49,300 |
|
Oct 2, 2025
|
2.5900 | 2.6700 | 2.5210 | 2.6700 | 2.6700 | 52,500 |
|
Oct 1, 2025
|
2.5900 | 2.6400 | 2.5570 | 2.5800 | 2.5800 | 95,600 |
|
Sep 30, 2025
|
2.6200 | 2.6200 | 2.5030 | 2.5900 | 2.5900 | 53,200 |
|
Sep 29, 2025
|
2.6400 | 2.6800 | 2.5700 | 2.6300 | 2.6300 | 66,100 |
|
Sep 26, 2025
|
2.7100 | 2.7100 | 2.6000 | 2.6400 | 2.6400 | 64,300 |
|
Sep 25, 2025
|
2.7900 | 2.8000 | 2.7000 | 2.7200 | 2.7200 | 14,100 |
|
Sep 24, 2025
|
2.8500 | 2.8500 | 2.7750 | 2.7800 | 2.7800 | 40,500 |
|
Sep 23, 2025
|
2.8900 | 2.8900 | 2.8100 | 2.8400 | 2.8400 | 44,000 |
|
Sep 22, 2025
|
2.8600 | 2.8900 | 2.8300 | 2.8900 | 2.8900 | 111,400 |
|
Sep 19, 2025
|
2.8800 | 2.9200 | 2.8600 | 2.8700 | 2.8700 | 187,700 |
|
Sep 18, 2025
|
2.7930 | 2.8800 | 2.7930 | 2.8700 | 2.8700 | 91,100 |
|
Sep 17, 2025
|
2.8300 | 2.8700 | 2.7800 | 2.8100 | 2.8100 | 58,600 |
|
Sep 16, 2025
|
2.7600 | 2.8250 | 2.7310 | 2.8100 | 2.8100 | 38,900 |
|
Sep 15, 2025
|
2.8100 | 2.8600 | 2.6900 | 2.7800 | 2.7800 | 40,000 |
|
Sep 12, 2025
|
2.7500 | 2.8470 | 2.7300 | 2.8000 | 2.8000 | 57,300 |
|
Sep 11, 2025
|
2.7700 | 2.8550 | 2.7180 | 2.7500 | 2.7500 | 47,000 |
|
Sep 10, 2025
|
2.8700 | 2.8900 | 2.6800 | 2.7500 | 2.7500 | 74,300 |
|
Sep 9, 2025
|
2.7700 | 2.9000 | 2.7700 | 2.8900 | 2.8900 | 35,100 |
|
Sep 8, 2025
|
2.7400 | 2.8900 | 2.6800 | 2.8000 | 2.8000 | 149,300 |
|
Sep 5, 2025
|
2.7600 | 2.8210 | 2.7500 | 2.7700 | 2.7700 | 37,700 |
