NasdaqGS - Delayed Quote
USD
Enovix Corporation (ENVX)
3.3200
-0.0500
(-1.48%)
At close: September 4 at 4:00:01 PM EDT
3.3400
+0.0200
(+0.60%)
After hours: September 4 at 7:58:59 PM EDT
Trade Enovix 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
|
3.3700 | 3.4900 | 3.3100 | 3.3200 | 3.3200 | 4,257,300 |
|
Sep 3, 2026
|
3.3400 | 3.4390 | 3.3200 | 3.3700 | 3.3700 | 4,845,300 |
|
Sep 2, 2026
|
3.3300 | 3.3900 | 3.3000 | 3.3300 | 3.3300 | 3,543,500 |
|
Sep 1, 2026
|
3.3000 | 3.3800 | 3.2400 | 3.3500 | 3.3500 | 4,386,500 |
|
Aug 31, 2026
|
3.3400 | 3.5200 | 3.3150 | 3.3800 | 3.3800 | 7,539,600 |
|
Aug 28, 2026
|
3.5700 | 3.5900 | 3.3500 | 3.3600 | 3.3600 | 4,822,700 |
|
Aug 27, 2026
|
3.4900 | 3.5900 | 3.4700 | 3.5900 | 3.5900 | 4,185,400 |
|
Aug 26, 2026
|
3.4000 | 3.4900 | 3.3100 | 3.4000 | 3.4000 | 4,328,300 |
|
Aug 25, 2026
|
3.3200 | 3.4000 | 3.2600 | 3.3800 | 3.3800 | 5,412,500 |
|
Aug 24, 2026
|
3.3400 | 3.3800 | 3.2350 | 3.2700 | 3.2700 | 6,796,400 |
|
Aug 21, 2026
|
3.3500 | 3.4450 | 3.3100 | 3.3800 | 3.3800 | 7,089,600 |
|
Aug 20, 2026
|
3.3600 | 3.4350 | 3.1700 | 3.2700 | 3.2700 | 8,091,600 |
|
Aug 19, 2026
|
3.2100 | 3.4500 | 3.2050 | 3.4000 | 3.4000 | 12,912,000 |
|
Aug 18, 2026
|
3.5700 | 3.6200 | 3.0600 | 3.1350 | 3.1350 | 28,491,100 |
|
Aug 17, 2026
|
3.9200 | 4.1690 | 3.5200 | 3.5950 | 3.5950 | 34,090,600 |
|
Aug 14, 2026
|
4.5000 | 4.6000 | 4.3100 | 4.3900 | 4.3900 | 5,484,900 |
|
Aug 13, 2026
|
4.6550 | 5.0050 | 4.3650 | 4.4300 | 4.4300 | 10,658,000 |
|
Aug 12, 2026
|
5.0000 | 5.0350 | 4.6300 | 4.7300 | 4.7300 | 9,074,000 |
|
Aug 11, 2026
|
4.7100 | 4.8600 | 4.6300 | 4.8300 | 4.8300 | 4,087,000 |
|
Aug 10, 2026
|
4.7350 | 4.8600 | 4.6100 | 4.6400 | 4.6400 | 3,905,100 |
|
Aug 7, 2026
|
4.3500 | 4.7400 | 4.2600 | 4.7000 | 4.7000 | 4,842,500 |
|
Aug 6, 2026
|
4.2300 | 4.4700 | 4.1600 | 4.2600 | 4.2600 | 4,330,400 |
|
Aug 5, 2026
|
4.3800 | 4.4000 | 4.2600 | 4.2900 | 4.2900 | 5,194,800 |
|
Aug 4, 2026
|
4.3600 | 4.4500 | 4.2800 | 4.4000 | 4.4000 | 4,253,500 |
|
Aug 3, 2026
|
4.0500 | 4.2500 | 4.0000 | 4.2200 | 4.2200 | 5,029,900 |
|
Jul 31, 2026
|
4.2700 | 4.3000 | 3.9300 | 4.0900 | 4.0900 | 4,649,100 |
|
Jul 30, 2026
|
3.8100 | 4.2350 | 3.7750 | 4.1800 | 4.1800 | 8,294,900 |
|
Jul 29, 2026
|
3.9550 | 4.0350 | 3.6700 | 3.6800 | 3.6800 | 9,936,200 |
|
Jul 28, 2026
|
4.0700 | 4.1000 | 3.8500 | 3.9700 | 3.9700 | 8,388,200 |
|
Jul 27, 2026
|
4.0700 | 4.2400 | 4.0000 | 4.2300 | 4.2300 | 5,968,500 |
|
Jul 24, 2026
|
4.3000 | 4.3400 | 3.9050 | 3.9500 | 3.9500 | 8,624,200 |
|
Jul 23, 2026
|
4.6000 | 4.6600 | 4.3300 | 4.3400 | 4.3400 | 6,185,100 |
|
Jul 22, 2026
|
4.7750 | 4.8600 | 4.6400 | 4.6800 | 4.6800 | 3,042,700 |
|
Jul 21, 2026
|
4.6000 | 4.9150 | 4.6000 | 4.8250 | 4.8250 | 4,096,100 |
|
Jul 20, 2026
|
4.8300 | 4.8600 | 4.5250 | 4.5700 | 4.5700 | 5,659,400 |
|
Jul 17, 2026
|
4.5700 | 4.8750 | 4.5500 | 4.7200 | 4.7200 | 5,981,200 |
|
Jul 16, 2026
|
4.9900 | 5.0300 | 4.5700 | 4.7000 | 4.7000 | 8,741,000 |
|
Jul 15, 2026
|
5.1100 | 5.3500 | 4.9750 | 5.1100 | 5.1100 | 4,429,200 |
|
Jul 14, 2026
|
5.0900 | 5.2100 | 5.0200 | 5.0600 | 5.0600 | 4,785,000 |
|
Jul 13, 2026
|
5.0720 | 5.1900 | 4.9100 | 4.9500 | 4.9500 | 5,472,900 |
|
Jul 10, 2026
|
5.4100 | 5.4700 | 5.1750 | 5.2000 | 5.2000 | 4,450,400 |
|
Jul 9, 2026
|
5.5200 | 5.6200 | 5.2800 | 5.4000 | 5.4000 | 9,261,000 |
|
Jul 8, 2026
|
4.9300 | 5.1400 | 4.8600 | 5.1250 | 5.1250 | 5,514,500 |
|
Jul 7, 2026
|
5.4900 | 5.5600 | 4.9350 | 4.9850 | 4.9850 | 8,369,100 |
|
Jul 6, 2026
|
5.4650 | 5.7950 | 5.4100 | 5.6200 | 5.6200 | 5,223,100 |
|
Jul 2, 2026
|
5.8900 | 6.0600 | 5.3250 | 5.3600 | 5.3600 | 6,421,600 |
|
Jul 1, 2026
|
5.9000 | 6.1750 | 5.8300 | 5.8500 | 5.8500 | 4,636,800 |
|
Jun 30, 2026
|
6.1000 | 6.3450 | 6.0150 | 6.0700 | 6.0700 | 4,833,800 |
|
Jun 29, 2026
|
6.0400 | 6.2200 | 5.7510 | 6.1000 | 6.1000 | 4,796,700 |
|
Jun 26, 2026
|
5.8800 | 6.0750 | 5.7700 | 5.9500 | 5.9500 | 8,172,200 |
|
Jun 25, 2026
|
6.0900 | 6.2250 | 5.8400 | 6.0500 | 6.0500 | 4,773,800 |
|
Jun 24, 2026
|
6.3900 | 6.3900 | 5.9200 | 5.9400 | 5.9400 | 6,421,500 |
|
Jun 23, 2026
|
6.6120 | 6.8900 | 6.3200 | 6.3300 | 6.3300 | 5,270,200 |
|
Jun 22, 2026
|
7.0500 | 7.2800 | 6.9610 | 7.0500 | 7.0500 | 3,750,200 |
|
Jun 18, 2026
|
6.9400 | 7.1200 | 6.7300 | 7.0800 | 7.0800 | 4,935,500 |
|
Jun 17, 2026
|
6.7000 | 7.1100 | 6.6200 | 6.6900 | 6.6900 | 3,896,500 |
|
Jun 16, 2026
|
7.0200 | 7.1300 | 6.6150 | 6.6300 | 6.6300 | 3,868,700 |
|
Jun 15, 2026
|
7.0900 | 7.3960 | 7.0450 | 7.0800 | 7.0800 | 5,173,200 |
|
Jun 12, 2026
|
6.7200 | 6.8500 | 6.5300 | 6.6600 | 6.6600 | 4,056,400 |
|
Jun 11, 2026
|
6.3300 | 6.7300 | 6.1910 | 6.7000 | 6.7000 | 4,653,100 |
|
Jun 10, 2026
|
6.6300 | 6.8200 | 6.2700 | 6.2800 | 6.2800 | 5,222,500 |
|
Jun 9, 2026
|
7.3800 | 7.5600 | 6.4210 | 6.7500 | 6.7500 | 7,614,800 |
|
Jun 8, 2026
|
7.6200 | 7.6800 | 7.2550 | 7.3200 | 7.3200 | 3,643,700 |
|
Jun 5, 2026
|
8.1750 | 8.2300 | 7.1000 | 7.2800 | 7.2800 | 8,552,000 |
|
Jun 4, 2026
|
8.0000 | 8.5450 | 7.8700 | 8.3600 | 8.3600 | 7,253,100 |
|
Jun 3, 2026
|
8.4400 | 8.6800 | 8.1400 | 8.2300 | 8.2300 | 7,293,100 |
|
Jun 2, 2026
|
8.4700 | 9.1500 | 8.3600 | 8.6200 | 8.6200 | 10,804,300 |
|
Jun 1, 2026
|
7.9000 | 8.6300 | 7.6300 | 8.5800 | 8.5800 | 13,253,600 |
|
May 29, 2026
|
7.5550 | 8.3300 | 7.3300 | 7.9800 | 7.9800 | 10,541,500 |
|
May 28, 2026
|
7.4800 | 7.9500 | 7.3000 | 7.6500 | 7.6500 | 8,061,400 |
|
May 27, 2026
|
7.2200 | 7.6200 | 7.0100 | 7.5000 | 7.5000 | 6,964,300 |
|
May 26, 2026
|
6.8500 | 7.6350 | 6.8100 | 7.2500 | 7.2500 | 10,352,400 |
|
May 22, 2026
|
6.3300 | 6.8500 | 6.2520 | 6.6800 | 6.6800 | 11,146,600 |
|
May 21, 2026
|
6.2200 | 6.4700 | 6.1600 | 6.3000 | 6.3000 | 6,028,800 |
|
May 20, 2026
|
5.5700 | 6.3700 | 5.4350 | 6.3600 | 6.3600 | 9,071,000 |
|
May 19, 2026
|
5.7950 | 5.7950 | 5.3900 | 5.5300 | 5.5300 | 6,780,900 |
|
May 18, 2026
|
6.1700 | 6.1800 | 5.7500 | 5.9300 | 5.9300 | 7,867,600 |
|
May 15, 2026
|
6.1040 | 6.2800 | 5.9500 | 6.1100 | 6.1100 | 7,771,300 |
|
May 14, 2026
|
6.3100 | 6.4800 | 5.8300 | 6.3000 | 6.3000 | 16,938,600 |
|
May 13, 2026
|
7.0800 | 7.5000 | 6.8200 | 7.2900 | 7.2900 | 13,082,400 |
|
May 12, 2026
|
7.0100 | 7.1800 | 6.5800 | 6.9700 | 6.9700 | 6,970,100 |
|
May 11, 2026
|
6.6300 | 7.4500 | 6.5300 | 7.1800 | 7.1800 | 11,830,500 |
|
May 8, 2026
|
6.4800 | 6.6250 | 6.2700 | 6.6100 | 6.6100 | 4,728,900 |
|
May 7, 2026
|
6.6800 | 6.6800 | 6.3100 | 6.4200 | 6.4200 | 4,951,600 |
|
May 6, 2026
|
6.3500 | 6.6900 | 6.1650 | 6.6900 | 6.6900 | 8,118,100 |
|
May 5, 2026
|
6.8400 | 7.0550 | 6.7150 | 6.8800 | 6.8800 | 5,655,700 |
|
May 4, 2026
|
6.8400 | 7.0000 | 6.6700 | 6.7500 | 6.7500 | 4,408,900 |
|
May 1, 2026
|
6.7000 | 6.8050 | 6.5550 | 6.7700 | 6.7700 | 2,876,200 |
|
Apr 30, 2026
|
6.4000 | 6.7600 | 6.3350 | 6.6700 | 6.6700 | 4,311,700 |
|
Apr 29, 2026
|
6.3700 | 6.4400 | 6.1100 | 6.4000 | 6.4000 | 4,309,500 |
|
Apr 28, 2026
|
6.2500 | 6.4000 | 6.1250 | 6.3700 | 6.3700 | 4,008,600 |
|
Apr 27, 2026
|
6.6000 | 6.7460 | 6.4700 | 6.5100 | 6.5100 | 4,881,300 |
|
Apr 24, 2026
|
6.8000 | 6.8700 | 6.4300 | 6.6100 | 6.6100 | 4,294,300 |
|
Apr 23, 2026
|
7.0000 | 7.0750 | 6.3850 | 6.6400 | 6.6400 | 5,925,000 |
|
Apr 22, 2026
|
6.7480 | 7.0750 | 6.7200 | 7.0000 | 7.0000 | 6,691,100 |
|
Apr 21, 2026
|
6.9550 | 6.9900 | 6.5000 | 6.5300 | 6.5300 | 6,766,300 |
|
Apr 20, 2026
|
6.4800 | 6.8400 | 6.4200 | 6.8300 | 6.8300 | 4,802,500 |
|
Apr 17, 2026
|
6.7200 | 6.7800 | 6.5400 | 6.6200 | 6.6200 | 5,620,200 |
|
Apr 16, 2026
|
6.4100 | 6.5700 | 6.1650 | 6.5400 | 6.5400 | 5,909,400 |
|
Apr 15, 2026
|
6.3900 | 6.4670 | 6.0900 | 6.3100 | 6.3100 | 5,185,400 |
|
Apr 14, 2026
|
6.2200 | 6.3850 | 5.9930 | 6.3600 | 6.3600 | 6,070,700 |
|
Apr 13, 2026
|
5.9600 | 6.1000 | 5.8850 | 5.9800 | 5.9800 | 4,416,900 |
|
Apr 10, 2026
|
5.6800 | 6.1700 | 5.6550 | 6.0900 | 6.0900 | 7,862,700 |
|
Apr 9, 2026
|
5.6800 | 5.8350 | 5.5000 | 5.5800 | 5.5800 | 4,553,500 |
|
Apr 8, 2026
|
5.9200 | 5.9900 | 5.6000 | 5.7300 | 5.7300 | 5,213,000 |
|
Apr 7, 2026
|
5.6900 | 5.6900 | 5.2440 | 5.5600 | 5.5600 | 6,853,100 |
|
Apr 6, 2026
|
5.0850 | 5.8400 | 5.0700 | 5.7500 | 5.7500 | 9,991,600 |
|
Apr 2, 2026
|
4.8300 | 5.0700 | 4.7700 | 5.0600 | 5.0600 | 3,977,400 |
|
Apr 1, 2026
|
5.2100 | 5.2400 | 4.9500 | 4.9700 | 4.9700 | 5,096,400 |
|
Mar 31, 2026
|
4.9800 | 5.2100 | 4.9050 | 5.1800 | 5.1800 | 6,213,300 |
|
Mar 30, 2026
|
5.2200 | 5.3300 | 4.8200 | 4.8800 | 4.8800 | 8,061,700 |
|
Mar 27, 2026
|
5.0600 | 5.2800 | 5.0200 | 5.2300 | 5.2300 | 5,279,600 |
|
Mar 26, 2026
|
5.2500 | 5.3950 | 5.0800 | 5.1200 | 5.1200 | 4,568,900 |
|
Mar 25, 2026
|
5.1600 | 5.5550 | 5.1500 | 5.3900 | 5.3900 | 6,204,200 |
|
Mar 24, 2026
|
4.8900 | 5.1150 | 4.8900 | 5.0400 | 5.0400 | 4,520,600 |
|
Mar 23, 2026
|
4.9800 | 5.1000 | 4.9200 | 5.0200 | 5.0200 | 4,686,800 |
|
Mar 20, 2026
|
5.0300 | 5.1300 | 4.8100 | 4.8600 | 4.8600 | 8,010,200 |
|
Mar 19, 2026
|
4.7900 | 5.1350 | 4.7000 | 5.0800 | 5.0800 | 4,838,400 |
|
Mar 18, 2026
|
5.0700 | 5.2060 | 4.8200 | 4.8400 | 4.8400 | 5,109,400 |
|
Mar 17, 2026
|
5.0600 | 5.2000 | 4.9900 | 5.1100 | 5.1100 | 3,607,200 |
|
Mar 16, 2026
|
4.9800 | 5.0900 | 4.8410 | 5.0700 | 5.0700 | 4,631,900 |
|
Mar 13, 2026
|
5.0100 | 5.1750 | 4.8700 | 4.9400 | 4.9400 | 4,920,600 |
|
Mar 12, 2026
|
4.9100 | 5.0560 | 4.7900 | 4.9200 | 4.9200 | 5,456,300 |
|
Mar 11, 2026
|
4.9400 | 5.1050 | 4.9100 | 5.0100 | 5.0100 | 5,007,100 |
|
Mar 10, 2026
|
5.0900 | 5.1150 | 4.8250 | 4.9400 | 4.9400 | 6,874,600 |
|
Mar 9, 2026
|
4.7800 | 5.1300 | 4.6150 | 5.0900 | 5.0900 | 7,242,600 |
|
Mar 6, 2026
|
4.9200 | 5.1280 | 4.8400 | 4.8500 | 4.8500 | 7,165,500 |
|
Mar 5, 2026
|
5.0600 | 5.2150 | 4.9100 | 5.0500 | 5.0500 | 6,356,000 |
|
Mar 4, 2026
|
5.1400 | 5.3380 | 5.0450 | 5.1100 | 5.1100 | 5,227,200 |
|
Mar 3, 2026
|
5.1720 | 5.2700 | 5.0500 | 5.0700 | 5.0700 | 6,851,400 |
|
Mar 2, 2026
|
5.0700 | 5.5000 | 5.0300 | 5.4500 | 5.4500 | 7,351,700 |
|
Feb 27, 2026
|
5.7900 | 5.8150 | 5.2400 | 5.2700 | 5.2700 | 10,542,600 |
|
Feb 26, 2026
|
5.7500 | 6.3900 | 5.6200 | 5.9500 | 5.9500 | 12,787,200 |
|
Feb 25, 2026
|
6.1500 | 6.4300 | 6.0800 | 6.1500 | 6.1500 | 8,118,600 |
|
Feb 24, 2026
|
5.8500 | 6.1450 | 5.7100 | 6.1100 | 6.1100 | 4,844,100 |
|
Feb 23, 2026
|
5.8500 | 5.9000 | 5.7150 | 5.8700 | 5.8700 | 3,552,800 |
|
Feb 20, 2026
|
5.9550 | 6.1350 | 5.8200 | 5.9500 | 5.9500 | 3,945,800 |
|
Feb 19, 2026
|
5.9000 | 6.0300 | 5.7950 | 6.0300 | 6.0300 | 2,664,600 |
|
Feb 18, 2026
|
5.9400 | 6.1500 | 5.8100 | 5.9500 | 5.9500 | 3,769,700 |
|
Feb 17, 2026
|
5.8400 | 6.0300 | 5.5900 | 5.9200 | 5.9200 | 4,132,300 |
|
Feb 13, 2026
|
5.7600 | 6.1350 | 5.7200 | 5.9200 | 5.9200 | 4,874,500 |
|
Feb 12, 2026
|
6.1750 | 6.1750 | 5.6900 | 5.7600 | 5.7600 | 7,019,500 |
|
Feb 11, 2026
|
6.3700 | 6.3900 | 5.9500 | 6.1300 | 6.1300 | 5,847,300 |
|
Feb 10, 2026
|
6.4800 | 6.8600 | 6.2650 | 6.2800 | 6.2800 | 5,690,200 |
|
Feb 9, 2026
|
6.3500 | 6.6000 | 6.2210 | 6.4800 | 6.4800 | 7,990,200 |
|
Feb 6, 2026
|
5.8850 | 6.4650 | 5.8650 | 6.3800 | 6.3800 | 9,661,700 |
|
Feb 5, 2026
|
6.1800 | 6.2100 | 5.6400 | 5.6450 | 5.6450 | 10,449,100 |
|
Feb 4, 2026
|
6.6700 | 6.8200 | 6.1000 | 6.4100 | 6.4100 | 8,530,600 |
|
Feb 3, 2026
|
6.8900 | 7.0000 | 6.2950 | 6.5400 | 6.5400 | 9,461,700 |
|
Feb 2, 2026
|
6.5400 | 7.0300 | 6.5210 | 6.8500 | 6.8500 | 6,433,100 |
|
Jan 30, 2026
|
6.9900 | 7.1500 | 6.6100 | 6.6200 | 6.6200 | 8,477,100 |
|
Jan 29, 2026
|
7.2700 | 7.3200 | 6.9100 | 7.1300 | 7.1300 | 5,359,300 |
|
Jan 28, 2026
|
7.3300 | 7.3800 | 7.1100 | 7.2000 | 7.2000 | 4,136,700 |
|
Jan 27, 2026
|
7.1400 | 7.2600 | 7.0000 | 7.2200 | 7.2200 | 6,098,000 |
|
Jan 26, 2026
|
7.4800 | 7.4850 | 7.1410 | 7.2000 | 7.2000 | 5,372,800 |
|
Jan 23, 2026
|
7.7200 | 7.7900 | 7.4450 | 7.5300 | 7.5300 | 5,199,200 |
|
Jan 22, 2026
|
7.6800 | 7.9600 | 7.6600 | 7.7000 | 7.7000 | 4,860,900 |
|
Jan 21, 2026
|
7.5400 | 8.0000 | 7.2900 | 7.5250 | 7.5250 | 7,721,000 |
|
Jan 20, 2026
|
7.7000 | 8.0300 | 7.3100 | 7.3850 | 7.3850 | 10,779,100 |
|
Jan 16, 2026
|
7.8000 | 8.5000 | 7.7400 | 8.2400 | 8.2400 | 8,644,700 |
|
Jan 15, 2026
|
8.2500 | 8.3100 | 7.7600 | 7.8200 | 7.8200 | 5,946,500 |
|
Jan 14, 2026
|
7.9900 | 8.2600 | 7.7410 | 8.2100 | 8.2100 | 5,546,100 |
|
Jan 13, 2026
|
8.0600 | 8.1200 | 7.5800 | 8.0200 | 8.0200 | 5,357,300 |
|
Jan 12, 2026
|
7.8800 | 8.1950 | 7.5300 | 7.8600 | 7.8600 | 5,769,100 |
|
Jan 9, 2026
|
7.9700 | 8.0000 | 7.4750 | 7.9200 | 7.9200 | 8,476,600 |
|
Jan 8, 2026
|
8.1200 | 8.4500 | 7.8900 | 7.9100 | 7.9100 | 5,377,700 |
|
Jan 7, 2026
|
8.5600 | 8.6100 | 7.9150 | 8.0800 | 8.0800 | 5,518,000 |
|
Jan 6, 2026
|
8.7450 | 8.8900 | 8.3450 | 8.6800 | 8.6800 | 7,494,100 |
|
Jan 5, 2026
|
8.0350 | 8.7790 | 8.0300 | 8.7300 | 8.7300 | 7,783,100 |
|
Jan 2, 2026
|
7.5300 | 7.9200 | 7.5050 | 7.8900 | 7.8900 | 5,239,600 |
|
Dec 31, 2025
|
7.4100 | 7.4700 | 7.2050 | 7.3100 | 7.3100 | 4,666,500 |
|
Dec 30, 2025
|
7.6200 | 7.6610 | 7.3850 | 7.4200 | 7.4200 | 4,643,400 |
|
Dec 29, 2025
|
7.5000 | 7.7730 | 7.4000 | 7.6200 | 7.6200 | 4,947,800 |
|
Dec 26, 2025
|
8.2400 | 8.2400 | 7.6050 | 7.6300 | 7.6300 | 4,760,100 |
|
Dec 24, 2025
|
8.4900 | 8.5700 | 8.1950 | 8.2700 | 8.2700 | 2,374,700 |
|
Dec 23, 2025
|
8.2400 | 8.5790 | 8.1300 | 8.4000 | 8.4000 | 5,570,300 |
|
Dec 22, 2025
|
8.0000 | 8.3700 | 7.9200 | 8.3400 | 8.3400 | 7,394,400 |
|
Dec 19, 2025
|
7.4900 | 7.9550 | 7.4500 | 7.8600 | 7.8600 | 8,054,700 |
|
Dec 18, 2025
|
7.4700 | 7.7000 | 7.3720 | 7.4700 | 7.4700 | 4,925,400 |
|
Dec 17, 2025
|
7.7100 | 7.8960 | 7.1800 | 7.2000 | 7.2000 | 6,415,400 |
|
Dec 16, 2025
|
7.7100 | 7.9600 | 7.5100 | 7.7400 | 7.7400 | 6,680,100 |
|
Dec 15, 2025
|
8.8000 | 8.8400 | 7.8500 | 7.9000 | 7.9000 | 7,690,400 |
|
Dec 12, 2025
|
9.0000 | 9.1400 | 8.6200 | 8.6400 | 8.6400 | 6,574,500 |
|
Dec 11, 2025
|
8.8850 | 9.0600 | 8.5500 | 9.0000 | 9.0000 | 8,829,700 |
|
Dec 10, 2025
|
8.8900 | 9.1900 | 8.6250 | 9.1300 | 9.1300 | 6,993,200 |
|
Dec 9, 2025
|
8.5850 | 9.1200 | 8.5000 | 8.9700 | 8.9700 | 7,987,600 |
|
Dec 8, 2025
|
8.9800 | 9.0000 | 8.5350 | 8.6800 | 8.6800 | 5,882,700 |
|
Dec 5, 2025
|
9.0400 | 9.1700 | 8.8300 | 8.9600 | 8.9600 | 4,878,700 |
|
Dec 4, 2025
|
8.3400 | 9.1000 | 8.2100 | 9.0900 | 9.0900 | 6,580,600 |
|
Dec 3, 2025
|
7.5300 | 8.3850 | 7.4200 | 8.3400 | 8.3400 | 5,332,800 |
|
Dec 2, 2025
|
7.3500 | 7.6500 | 7.3400 | 7.5400 | 7.5400 | 4,437,000 |
|
Dec 1, 2025
|
7.5600 | 7.6000 | 7.2650 | 7.2900 | 7.2900 | 5,143,900 |
|
Nov 28, 2025
|
7.5300 | 7.8950 | 7.5300 | 7.7900 | 7.7900 | 2,930,200 |
|
Nov 26, 2025
|
7.6100 | 7.7300 | 7.4180 | 7.5300 | 7.5300 | 3,754,300 |
|
Nov 25, 2025
|
7.5600 | 7.6750 | 7.2700 | 7.5700 | 7.5700 | 3,730,600 |
|
Nov 24, 2025
|
7.4950 | 7.6500 | 7.3700 | 7.5800 | 7.5800 | 4,858,800 |
|
Nov 21, 2025
|
7.1500 | 7.5750 | 6.6800 | 7.4700 | 7.4700 | 10,404,800 |
|
Nov 20, 2025
|
7.9500 | 8.1050 | 7.0800 | 7.1100 | 7.1100 | 6,854,700 |
|
Nov 19, 2025
|
7.5500 | 7.8950 | 7.4900 | 7.6200 | 7.6200 | 5,125,400 |
|
Nov 18, 2025
|
7.2850 | 7.6900 | 7.1300 | 7.5000 | 7.5000 | 7,424,900 |
|
Nov 17, 2025
|
7.9250 | 8.0100 | 7.3410 | 7.4500 | 7.4500 | 8,720,000 |
|
Nov 14, 2025
|
7.7600 | 8.3500 | 7.7200 | 8.0350 | 8.0350 | 6,074,300 |
|
Nov 13, 2025
|
8.2200 | 8.2250 | 7.7700 | 8.0800 | 8.0800 | 11,344,600 |
|
Nov 12, 2025
|
8.9000 | 8.9410 | 8.3000 | 8.3500 | 8.3500 | 8,215,500 |
|
Nov 11, 2025
|
9.1300 | 9.1350 | 8.7000 | 8.8400 | 8.8400 | 6,758,600 |
|
Nov 10, 2025
|
9.8200 | 9.8930 | 8.9700 | 9.2800 | 9.2800 | 7,740,900 |
|
Nov 7, 2025
|
8.7600 | 9.7200 | 8.6700 | 9.5650 | 9.5650 | 10,425,800 |
|
Nov 6, 2025
|
9.9800 | 10.3480 | 8.5600 | 9.0300 | 9.0300 | 27,665,000 |
|
Nov 5, 2025
|
11.2600 | 11.6500 | 11.2000 | 11.3200 | 11.3200 | 9,564,400 |
|
Nov 4, 2025
|
11.6300 | 11.9180 | 11.0900 | 11.1100 | 11.1100 | 6,674,500 |
|
Nov 3, 2025
|
11.9600 | 12.3950 | 11.6400 | 12.2100 | 12.2100 | 6,248,500 |
|
Oct 31, 2025
|
11.5900 | 12.0000 | 11.4320 | 11.9900 | 11.9900 | 5,182,700 |
|
Oct 30, 2025
|
11.5650 | 11.8010 | 11.3550 | 11.3700 | 11.3700 | 4,889,600 |
|
Oct 29, 2025
|
11.7800 | 12.3300 | 11.6700 | 11.7700 | 11.7700 | 6,428,200 |
|
Oct 28, 2025
|
12.1650 | 12.2800 | 11.6150 | 11.6800 | 11.6800 | 4,647,300 |
|
Oct 27, 2025
|
12.4900 | 12.6500 | 12.1100 | 12.1700 | 12.1700 | 4,356,400 |
|
Oct 24, 2025
|
11.8950 | 12.5400 | 11.8000 | 12.3200 | 12.3200 | 7,285,700 |
|
Oct 23, 2025
|
11.3800 | 11.6100 | 11.2300 | 11.4800 | 11.4800 | 4,436,400 |
|
Oct 22, 2025
|
11.6000 | 11.7290 | 10.8400 | 11.2150 | 11.2150 | 7,320,800 |
|
Oct 21, 2025
|
12.4300 | 12.5000 | 11.8200 | 11.8500 | 11.8500 | 5,684,600 |
|
Oct 20, 2025
|
11.7500 | 12.6900 | 11.5100 | 12.6700 | 12.6700 | 7,103,700 |
|
Oct 17, 2025
|
11.2900 | 11.6400 | 11.0500 | 11.2100 | 11.2100 | 6,664,700 |
|
Oct 16, 2025
|
13.2800 | 13.6360 | 11.4700 | 11.5100 | 11.5100 | 14,265,500 |
|
Oct 15, 2025
|
13.3400 | 14.2100 | 13.0000 | 13.1900 | 13.1900 | 13,857,400 |
|
Oct 14, 2025
|
12.8100 | 13.3600 | 12.3900 | 12.8700 | 12.8700 | 8,964,300 |
|
Oct 13, 2025
|
12.6600 | 13.7350 | 12.6250 | 13.0200 | 13.0200 | 11,865,600 |
|
Oct 10, 2025
|
12.5500 | 13.0400 | 11.9100 | 12.0700 | 12.0700 | 7,188,000 |
|
Oct 9, 2025
|
12.7300 | 12.8950 | 12.4900 | 12.5500 | 12.5500 | 4,664,200 |
|
Oct 8, 2025
|
12.5200 | 13.1700 | 12.4600 | 12.6600 | 12.6600 | 7,170,200 |
|
Oct 7, 2025
|
13.1800 | 13.1800 | 11.9700 | 12.4200 | 12.4200 | 10,291,000 |
|
Oct 6, 2025
|
12.4000 | 12.9800 | 12.0200 | 12.9600 | 12.9600 | 10,154,300 |
|
Oct 3, 2025
|
11.7600 | 12.1900 | 11.5800 | 11.9200 | 11.9200 | 7,313,800 |
|
Oct 2, 2025
|
11.3500 | 12.1000 | 11.1150 | 11.6500 | 11.6500 | 10,921,700 |
|
Oct 1, 2025
|
9.9600 | 11.1950 | 9.8600 | 11.1100 | 11.1100 | 12,235,800 |
|
Sep 30, 2025
|
9.9200 | 9.9900 | 9.6900 | 9.9700 | 9.9700 | 5,216,900 |
|
Sep 29, 2025
|
10.2400 | 10.2900 | 9.9300 | 9.9700 | 9.9700 | 4,615,800 |
|
Sep 26, 2025
|
10.2600 | 10.3300 | 10.0600 | 10.0900 | 10.0900 | 3,560,500 |
|
Sep 25, 2025
|
9.9900 | 10.4950 | 9.7300 | 10.2900 | 10.2900 | 5,717,600 |
|
Sep 24, 2025
|
10.5500 | 10.6600 | 10.1930 | 10.3100 | 10.3100 | 3,489,900 |
|
Sep 23, 2025
|
10.4810 | 10.7800 | 10.1950 | 10.4300 | 10.4300 | 5,668,700 |
|
Sep 22, 2025
|
10.0700 | 10.4900 | 9.8300 | 10.4200 | 10.4200 | 4,794,700 |
|
Sep 19, 2025
|
9.9200 | 10.3200 | 9.8700 | 10.0900 | 10.0900 | 8,669,500 |
|
Sep 18, 2025
|
9.5900 | 10.1000 | 9.3710 | 9.9600 | 9.9600 | 10,332,900 |
|
Sep 17, 2025
|
8.8850 | 9.6080 | 8.8400 | 9.3100 | 9.3100 | 7,177,400 |
|
Sep 16, 2025
|
9.2600 | 9.2600 | 8.8320 | 8.9000 | 8.9000 | 12,457,800 |
|
Sep 15, 2025
|
8.2200 | 9.1500 | 8.2200 | 9.1400 | 9.1400 | 14,205,300 |
|
Sep 12, 2025
|
8.0850 | 8.2500 | 7.9100 | 8.1400 | 8.1400 | 8,765,500 |
|
Sep 11, 2025
|
7.8850 | 8.2100 | 7.7000 | 8.0000 | 8.0000 | 38,670,600 |
|
Sep 10, 2025
|
9.0700 | 9.1950 | 8.7300 | 9.1500 | 9.1500 | 6,411,300 |
|
Sep 9, 2025
|
9.4000 | 9.4200 | 9.0400 | 9.0700 | 9.0700 | 3,891,200 |
|
Sep 8, 2025
|
9.3000 | 9.5000 | 9.1100 | 9.3900 | 9.3900 | 4,869,200 |
|
Sep 5, 2025
|
9.2000 | 9.2600 | 8.8600 | 9.1900 | 9.1900 | 3,536,300 |
