NasdaqGM - Delayed Quote
USD
EyePoint, Inc. (EYPT)
4.5800
+0.0150
(+0.33%)
At close: September 4 at 4:00:01 PM EDT
4.5700
-0.0100
(-0.22%)
After hours: September 4 at 7:46:56 PM EDT
Trade EYPT 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
|
4.5300 | 4.6900 | 4.4900 | 4.5800 | 4.5800 | 1,901,800 |
|
Sep 3, 2026
|
4.7400 | 4.9200 | 4.4600 | 4.5700 | 4.5700 | 2,624,100 |
|
Sep 2, 2026
|
4.3600 | 4.8100 | 4.3300 | 4.7900 | 4.7900 | 4,713,800 |
|
Sep 1, 2026
|
4.4000 | 4.6100 | 4.3500 | 4.5800 | 4.5800 | 3,260,500 |
|
Aug 31, 2026
|
4.4400 | 4.5900 | 4.3700 | 4.5000 | 4.5000 | 3,506,000 |
|
Aug 28, 2026
|
4.5900 | 4.6700 | 4.3600 | 4.4800 | 4.4800 | 4,391,000 |
|
Aug 27, 2026
|
4.9300 | 4.9900 | 4.5000 | 4.6300 | 4.6300 | 5,992,900 |
|
Aug 26, 2026
|
5.0300 | 5.0700 | 4.9300 | 4.9900 | 4.9900 | 3,258,000 |
|
Aug 25, 2026
|
4.9800 | 5.2900 | 4.9600 | 5.0100 | 5.0100 | 4,125,000 |
|
Aug 24, 2026
|
5.1700 | 5.3500 | 4.8700 | 4.8700 | 4.8700 | 4,155,600 |
|
Aug 21, 2026
|
5.4800 | 5.5000 | 4.9800 | 5.3200 | 5.3200 | 8,186,400 |
|
Aug 20, 2026
|
6.1800 | 6.2900 | 5.3000 | 5.4000 | 5.4000 | 7,406,300 |
|
Aug 19, 2026
|
6.0400 | 6.3500 | 5.6300 | 6.3000 | 6.3000 | 8,792,900 |
|
Aug 18, 2026
|
4.7300 | 5.5200 | 4.7000 | 5.4700 | 5.4700 | 16,238,000 |
|
Aug 17, 2026
|
4.0600 | 4.9000 | 3.9500 | 4.8700 | 4.8700 | 52,268,300 |
|
Aug 14, 2026
|
13.5300 | 14.7600 | 13.4000 | 14.7500 | 14.7500 | 2,511,100 |
|
Aug 13, 2026
|
13.5900 | 13.6900 | 13.2500 | 13.4800 | 13.4800 | 1,201,900 |
|
Aug 12, 2026
|
13.0500 | 13.7700 | 13.0200 | 13.5300 | 13.5300 | 2,261,400 |
|
Aug 11, 2026
|
13.1100 | 13.1100 | 12.3700 | 13.0500 | 13.0500 | 2,058,500 |
|
Aug 10, 2026
|
14.2200 | 14.3200 | 13.0200 | 13.0700 | 13.0700 | 1,757,000 |
|
Aug 7, 2026
|
13.0400 | 14.0800 | 13.0300 | 13.8900 | 13.8900 | 1,655,700 |
|
Aug 6, 2026
|
12.2500 | 13.0300 | 12.0100 | 12.8300 | 12.8300 | 2,240,700 |
|
Aug 5, 2026
|
11.8800 | 12.7400 | 11.8500 | 12.2500 | 12.2500 | 2,450,100 |
|
Aug 4, 2026
|
12.4400 | 12.7000 | 11.5400 | 11.6700 | 11.6700 | 2,929,700 |
|
Aug 3, 2026
|
12.3400 | 12.5100 | 12.0200 | 12.4200 | 12.4200 | 1,479,400 |
|
Jul 31, 2026
|
12.8100 | 12.8300 | 12.0400 | 12.2500 | 12.2500 | 1,711,400 |
|
Jul 30, 2026
|
12.1700 | 13.0000 | 11.7900 | 12.8600 | 12.8600 | 1,560,500 |
|
Jul 29, 2026
|
11.9800 | 12.3600 | 11.5600 | 11.9200 | 11.9200 | 2,053,700 |
|
Jul 28, 2026
|
12.3400 | 12.5300 | 11.7200 | 11.9600 | 11.9600 | 1,697,900 |
|
Jul 27, 2026
|
12.4800 | 13.0300 | 12.1700 | 12.4100 | 12.4100 | 1,390,100 |
|
Jul 24, 2026
|
12.4500 | 12.5000 | 12.0600 | 12.1900 | 12.1900 | 1,468,700 |
|
Jul 23, 2026
|
12.4500 | 12.8900 | 12.3000 | 12.4700 | 12.4700 | 1,284,700 |
|
Jul 22, 2026
|
12.8100 | 13.0400 | 12.5200 | 12.6600 | 12.6600 | 1,064,000 |
|
Jul 21, 2026
|
12.6600 | 13.2300 | 12.4500 | 13.0500 | 13.0500 | 1,585,300 |
|
Jul 20, 2026
|
13.2700 | 13.7900 | 12.6500 | 12.6600 | 12.6600 | 1,099,400 |
|
Jul 17, 2026
|
12.7600 | 13.6900 | 12.6100 | 13.3000 | 13.3000 | 1,283,900 |
|
Jul 16, 2026
|
14.1400 | 14.2000 | 12.8600 | 13.0400 | 13.0400 | 1,551,200 |
|
Jul 15, 2026
|
13.7300 | 14.0000 | 13.4100 | 13.8500 | 13.8500 | 1,484,500 |
|
Jul 14, 2026
|
14.3200 | 14.5800 | 13.7100 | 13.7300 | 13.7300 | 1,064,500 |
|
Jul 13, 2026
|
14.4500 | 14.7200 | 13.8900 | 14.2800 | 14.2800 | 1,121,900 |
|
Jul 10, 2026
|
14.8000 | 14.8000 | 13.8900 | 14.7200 | 14.7200 | 1,639,000 |
|
Jul 9, 2026
|
14.0000 | 14.9900 | 13.9700 | 14.8400 | 14.8400 | 1,570,900 |
|
Jul 8, 2026
|
13.9700 | 14.4900 | 13.6900 | 14.0100 | 14.0100 | 1,899,400 |
|
Jul 7, 2026
|
14.6500 | 14.8500 | 13.7300 | 14.0200 | 14.0200 | 2,117,900 |
|
Jul 6, 2026
|
14.0000 | 14.6500 | 13.4000 | 14.4400 | 14.4400 | 1,589,300 |
|
Jul 2, 2026
|
13.2200 | 14.1900 | 13.0100 | 13.9800 | 13.9800 | 1,490,900 |
|
Jul 1, 2026
|
14.7300 | 15.9200 | 13.1700 | 13.2000 | 13.2000 | 2,153,400 |
|
Jun 30, 2026
|
14.1800 | 15.3800 | 13.9700 | 14.3000 | 14.3000 | 2,319,300 |
|
Jun 29, 2026
|
13.7700 | 14.1900 | 13.4300 | 14.1100 | 14.1100 | 1,579,300 |
|
Jun 26, 2026
|
13.7100 | 14.0700 | 13.5200 | 13.6600 | 13.6600 | 3,554,600 |
|
Jun 25, 2026
|
14.3700 | 14.8800 | 13.5800 | 13.7100 | 13.7100 | 1,249,700 |
|
Jun 24, 2026
|
14.3800 | 14.8500 | 14.2900 | 14.4000 | 14.4000 | 895,100 |
|
Jun 23, 2026
|
13.6200 | 14.8800 | 13.6100 | 14.3800 | 14.3800 | 1,551,500 |
|
Jun 22, 2026
|
13.6200 | 14.0100 | 13.4900 | 13.7300 | 13.7300 | 842,300 |
|
Jun 18, 2026
|
13.5300 | 14.0300 | 13.2600 | 13.5800 | 13.5800 | 1,290,300 |
|
Jun 17, 2026
|
12.8900 | 13.5100 | 12.7800 | 13.1500 | 13.1500 | 1,180,500 |
|
Jun 16, 2026
|
12.0800 | 13.0800 | 12.0500 | 12.8800 | 12.8800 | 1,471,600 |
|
Jun 15, 2026
|
13.0900 | 13.3300 | 11.9300 | 12.0800 | 12.0800 | 1,083,900 |
|
Jun 12, 2026
|
12.6700 | 13.0500 | 12.6100 | 13.0300 | 13.0300 | 1,091,400 |
|
Jun 11, 2026
|
12.4100 | 12.6600 | 11.9200 | 12.5000 | 12.5000 | 1,260,300 |
|
Jun 10, 2026
|
11.7700 | 12.3500 | 11.5800 | 12.3300 | 12.3300 | 1,161,500 |
|
Jun 9, 2026
|
11.4800 | 11.8500 | 11.3000 | 11.7700 | 11.7700 | 1,874,100 |
|
Jun 8, 2026
|
11.9000 | 11.9900 | 11.3900 | 11.4500 | 11.4500 | 805,700 |
|
Jun 5, 2026
|
12.2400 | 12.4100 | 11.6400 | 11.7800 | 11.7800 | 925,200 |
|
Jun 4, 2026
|
12.5400 | 13.1600 | 12.2400 | 12.2600 | 12.2600 | 815,100 |
|
Jun 3, 2026
|
12.5100 | 12.5100 | 12.1700 | 12.3400 | 12.3400 | 837,700 |
|
Jun 2, 2026
|
13.0700 | 13.1000 | 12.2700 | 12.5300 | 12.5300 | 993,500 |
|
Jun 1, 2026
|
13.5200 | 13.5200 | 12.6000 | 13.1500 | 13.1500 | 1,308,100 |
|
May 29, 2026
|
13.5000 | 14.0200 | 13.4800 | 13.5800 | 13.5800 | 1,060,500 |
|
May 28, 2026
|
13.1300 | 14.0300 | 13.0100 | 13.5000 | 13.5000 | 1,435,500 |
|
May 27, 2026
|
13.3800 | 14.0300 | 12.8000 | 13.1600 | 13.1600 | 1,826,000 |
|
May 26, 2026
|
13.0000 | 13.3500 | 12.7500 | 13.3500 | 13.3500 | 918,100 |
|
May 22, 2026
|
12.8700 | 13.4300 | 12.7300 | 12.9300 | 12.9300 | 783,800 |
|
May 21, 2026
|
12.4600 | 13.0100 | 12.3300 | 12.7800 | 12.7800 | 559,600 |
|
May 20, 2026
|
11.9500 | 12.7600 | 11.9100 | 12.5000 | 12.5000 | 1,082,200 |
|
May 19, 2026
|
11.6800 | 12.0200 | 11.4000 | 11.8200 | 11.8200 | 736,300 |
|
May 18, 2026
|
12.3500 | 12.5000 | 11.6800 | 11.7000 | 11.7000 | 731,900 |
|
May 15, 2026
|
13.0400 | 13.1100 | 12.3300 | 12.3500 | 12.3500 | 538,700 |
|
May 14, 2026
|
13.3800 | 13.5200 | 13.0400 | 13.2400 | 13.2400 | 514,800 |
|
May 13, 2026
|
13.4500 | 13.6000 | 13.2100 | 13.4300 | 13.4300 | 838,300 |
|
May 12, 2026
|
14.0100 | 14.0100 | 13.3500 | 13.6200 | 13.6200 | 764,200 |
|
May 11, 2026
|
13.7600 | 14.6800 | 13.7600 | 13.9800 | 13.9800 | 989,500 |
|
May 8, 2026
|
13.3500 | 13.7500 | 13.2900 | 13.6600 | 13.6600 | 661,500 |
|
May 7, 2026
|
13.3900 | 14.1400 | 13.2300 | 13.4100 | 13.4100 | 1,122,300 |
|
May 6, 2026
|
13.7300 | 14.2200 | 12.9500 | 13.3500 | 13.3500 | 1,214,800 |
|
May 5, 2026
|
13.8600 | 14.0700 | 13.3200 | 13.7500 | 13.7500 | 727,000 |
|
May 4, 2026
|
13.2400 | 13.8900 | 13.1000 | 13.8500 | 13.8500 | 1,062,800 |
|
May 1, 2026
|
13.2900 | 13.7400 | 12.9800 | 13.3400 | 13.3400 | 905,100 |
|
Apr 30, 2026
|
13.0100 | 13.4300 | 12.8900 | 13.2000 | 13.2000 | 949,900 |
|
Apr 29, 2026
|
13.2300 | 13.2800 | 12.5300 | 12.8600 | 12.8600 | 805,700 |
|
Apr 28, 2026
|
13.4400 | 13.8500 | 13.2800 | 13.4700 | 13.4700 | 612,300 |
|
Apr 27, 2026
|
13.7400 | 14.3000 | 13.4600 | 13.6000 | 13.6000 | 700,500 |
|
Apr 24, 2026
|
13.7900 | 14.1700 | 13.5400 | 13.7700 | 13.7700 | 625,500 |
|
Apr 23, 2026
|
14.2500 | 14.3800 | 13.6000 | 13.8400 | 13.8400 | 685,300 |
|
Apr 22, 2026
|
14.2500 | 14.4200 | 14.0500 | 14.2400 | 14.2400 | 989,000 |
|
Apr 21, 2026
|
15.0400 | 15.1800 | 14.0900 | 14.1100 | 14.1100 | 1,534,800 |
|
Apr 20, 2026
|
14.8700 | 15.3300 | 14.7900 | 15.0700 | 15.0700 | 803,400 |
|
Apr 17, 2026
|
15.0000 | 15.2500 | 14.7600 | 14.9300 | 14.9300 | 1,264,300 |
|
Apr 16, 2026
|
14.6300 | 14.8700 | 14.5100 | 14.8100 | 14.8100 | 588,000 |
|
Apr 15, 2026
|
14.3400 | 14.6800 | 14.1500 | 14.6300 | 14.6300 | 590,000 |
|
Apr 14, 2026
|
14.5200 | 14.7600 | 14.2400 | 14.3400 | 14.3400 | 598,400 |
|
Apr 13, 2026
|
14.1800 | 14.8700 | 13.9800 | 14.5200 | 14.5200 | 956,200 |
|
Apr 10, 2026
|
14.2900 | 14.3600 | 13.9000 | 14.1900 | 14.1900 | 742,000 |
|
Apr 9, 2026
|
14.0300 | 14.4200 | 13.9100 | 14.2300 | 14.2300 | 903,700 |
|
Apr 8, 2026
|
14.3300 | 14.4000 | 13.9000 | 14.1700 | 14.1700 | 1,084,800 |
|
Apr 7, 2026
|
12.9800 | 13.5900 | 12.5700 | 13.5700 | 13.5700 | 938,700 |
|
Apr 6, 2026
|
13.3400 | 13.3500 | 12.7800 | 13.1100 | 13.1100 | 869,300 |
|
Apr 2, 2026
|
12.8300 | 13.5500 | 12.6300 | 13.4000 | 13.4000 | 1,154,700 |
|
Apr 1, 2026
|
13.0800 | 13.6900 | 12.9000 | 13.0200 | 13.0200 | 885,100 |
|
Mar 31, 2026
|
12.1400 | 13.0000 | 12.1400 | 12.8900 | 12.8900 | 1,844,100 |
|
Mar 30, 2026
|
12.4700 | 12.5500 | 11.8200 | 11.8500 | 11.8500 | 792,000 |
|
Mar 27, 2026
|
12.9500 | 13.1200 | 12.4400 | 12.5000 | 12.5000 | 843,500 |
|
Mar 26, 2026
|
12.9800 | 13.2400 | 12.6500 | 13.0600 | 13.0600 | 767,900 |
|
Mar 25, 2026
|
12.7000 | 13.3300 | 12.7000 | 13.0500 | 13.0500 | 687,400 |
|
Mar 24, 2026
|
12.6900 | 12.8300 | 12.0700 | 12.5900 | 12.5900 | 820,700 |
|
Mar 23, 2026
|
13.4000 | 13.5500 | 12.6600 | 12.8300 | 12.8300 | 851,100 |
|
Mar 20, 2026
|
13.7500 | 13.8600 | 13.1100 | 13.2300 | 13.2300 | 1,034,700 |
|
Mar 19, 2026
|
13.6000 | 13.9700 | 13.2500 | 13.7900 | 13.7900 | 886,600 |
|
Mar 18, 2026
|
13.9500 | 14.0200 | 13.3500 | 13.6400 | 13.6400 | 939,200 |
|
Mar 17, 2026
|
13.7500 | 14.1000 | 13.5300 | 13.9000 | 13.9000 | 1,147,300 |
|
Mar 16, 2026
|
13.3700 | 13.5300 | 13.0500 | 13.4500 | 13.4500 | 1,111,500 |
|
Mar 13, 2026
|
13.9100 | 14.0500 | 12.9000 | 13.2000 | 13.2000 | 1,238,200 |
|
Mar 12, 2026
|
14.6400 | 14.9000 | 13.5100 | 14.0300 | 14.0300 | 1,802,000 |
|
Mar 11, 2026
|
15.2700 | 15.6500 | 14.8800 | 14.9200 | 14.9200 | 1,263,100 |
|
Mar 10, 2026
|
15.6900 | 16.1400 | 15.3400 | 15.4400 | 15.4400 | 1,161,800 |
|
Mar 9, 2026
|
15.5800 | 15.8500 | 15.0600 | 15.6700 | 15.6700 | 1,486,700 |
|
Mar 6, 2026
|
15.1500 | 16.1700 | 15.0100 | 15.7500 | 15.7500 | 1,893,600 |
|
Mar 5, 2026
|
17.9800 | 17.9800 | 15.5200 | 15.7600 | 15.7600 | 2,694,400 |
|
Mar 4, 2026
|
17.6300 | 18.4500 | 17.1400 | 18.0000 | 18.0000 | 1,723,100 |
|
Mar 3, 2026
|
17.7500 | 18.3900 | 17.5700 | 18.3200 | 18.3200 | 1,950,200 |
|
Mar 2, 2026
|
17.1800 | 18.8700 | 16.9200 | 18.3400 | 18.3400 | 1,639,900 |
|
Feb 27, 2026
|
17.7200 | 17.8500 | 16.9300 | 17.5600 | 17.5600 | 2,731,100 |
|
Feb 26, 2026
|
17.8300 | 17.9100 | 17.0600 | 17.8600 | 17.8600 | 983,200 |
|
Feb 25, 2026
|
17.2000 | 17.9500 | 17.1100 | 17.7600 | 17.7600 | 1,796,100 |
|
Feb 24, 2026
|
17.1400 | 17.7400 | 16.7500 | 17.0500 | 17.0500 | 1,172,800 |
|
Feb 23, 2026
|
15.2500 | 17.1000 | 15.1000 | 17.0700 | 17.0700 | 1,544,800 |
|
Feb 20, 2026
|
14.5800 | 15.4400 | 14.2000 | 15.3300 | 15.3300 | 1,074,300 |
|
Feb 19, 2026
|
14.3200 | 15.1400 | 14.0000 | 14.7000 | 14.7000 | 2,569,000 |
|
Feb 18, 2026
|
14.8300 | 15.2100 | 14.0000 | 14.3600 | 14.3600 | 2,414,500 |
|
Feb 17, 2026
|
12.4000 | 15.6900 | 12.3400 | 14.9100 | 14.9100 | 8,720,600 |
|
Feb 13, 2026
|
13.1300 | 13.6900 | 12.7900 | 12.9400 | 12.9400 | 790,200 |
|
Feb 12, 2026
|
13.1000 | 13.1000 | 12.5000 | 13.0100 | 13.0100 | 985,000 |
|
Feb 11, 2026
|
13.7600 | 13.9400 | 12.7800 | 12.8500 | 12.8500 | 942,700 |
|
Feb 10, 2026
|
14.1600 | 14.3200 | 13.4900 | 13.7200 | 13.7200 | 851,200 |
|
Feb 9, 2026
|
13.3300 | 14.2000 | 13.0500 | 14.0700 | 14.0700 | 877,600 |
|
Feb 6, 2026
|
13.0400 | 13.4200 | 12.7300 | 13.3000 | 13.3000 | 966,700 |
|
Feb 5, 2026
|
12.3900 | 13.6800 | 12.3800 | 12.7300 | 12.7300 | 1,632,000 |
|
Feb 4, 2026
|
12.8300 | 12.8300 | 12.1100 | 12.3300 | 12.3300 | 1,766,800 |
|
Feb 3, 2026
|
13.2900 | 13.4900 | 12.2200 | 12.8000 | 12.8000 | 1,541,500 |
|
Feb 2, 2026
|
13.4400 | 14.0000 | 13.0800 | 13.2900 | 13.2900 | 1,930,900 |
|
Jan 30, 2026
|
14.6500 | 14.9200 | 13.4900 | 13.5200 | 13.5200 | 1,318,000 |
|
Jan 29, 2026
|
14.8600 | 15.3100 | 14.6400 | 14.7500 | 14.7500 | 671,700 |
|
Jan 28, 2026
|
15.8100 | 15.9200 | 14.9800 | 15.0400 | 15.0400 | 683,600 |
|
Jan 27, 2026
|
15.4500 | 15.8400 | 15.3100 | 15.8100 | 15.8100 | 486,600 |
|
Jan 26, 2026
|
14.9900 | 15.4900 | 14.6200 | 15.4500 | 15.4500 | 670,600 |
|
Jan 23, 2026
|
16.2600 | 16.7300 | 14.8600 | 15.1800 | 15.1800 | 1,096,000 |
|
Jan 22, 2026
|
15.6000 | 16.4100 | 15.6000 | 16.3400 | 16.3400 | 1,385,800 |
|
Jan 21, 2026
|
15.5600 | 15.8700 | 14.9900 | 15.5300 | 15.5300 | 961,100 |
|
Jan 20, 2026
|
14.7100 | 15.8100 | 14.5000 | 15.5400 | 15.5400 | 1,034,500 |
|
Jan 16, 2026
|
15.9500 | 16.1800 | 15.0100 | 15.0800 | 15.0800 | 882,600 |
|
Jan 15, 2026
|
17.1600 | 17.6100 | 15.7700 | 15.8400 | 15.8400 | 1,579,200 |
|
Jan 14, 2026
|
15.9300 | 16.0700 | 15.6400 | 15.9200 | 15.9200 | 875,800 |
|
Jan 13, 2026
|
15.9400 | 16.0100 | 15.1400 | 15.9300 | 15.9300 | 868,300 |
|
Jan 12, 2026
|
16.2500 | 16.3900 | 15.3500 | 15.9400 | 15.9400 | 829,800 |
|
Jan 9, 2026
|
17.0800 | 17.3800 | 16.1700 | 16.2300 | 16.2300 | 877,300 |
|
Jan 8, 2026
|
17.5000 | 17.7400 | 16.9400 | 17.0800 | 17.0800 | 746,900 |
|
Jan 7, 2026
|
17.3200 | 18.2000 | 16.9800 | 17.3700 | 17.3700 | 1,210,100 |
|
Jan 6, 2026
|
17.4300 | 17.5500 | 16.7900 | 16.8600 | 16.8600 | 737,600 |
|
Jan 5, 2026
|
17.5400 | 17.5400 | 16.6700 | 17.4300 | 17.4300 | 1,333,200 |
|
Jan 2, 2026
|
18.3600 | 18.5000 | 16.8800 | 17.4800 | 17.4800 | 776,000 |
|
Dec 31, 2025
|
17.8900 | 18.3400 | 17.7400 | 18.2700 | 18.2700 | 638,700 |
|
Dec 30, 2025
|
18.3000 | 18.5000 | 17.8700 | 17.8900 | 17.8900 | 467,300 |
|
Dec 29, 2025
|
18.1600 | 18.4300 | 17.7900 | 18.2000 | 18.2000 | 697,800 |
|
Dec 26, 2025
|
18.1900 | 18.7200 | 17.9000 | 18.2900 | 18.2900 | 821,900 |
|
Dec 24, 2025
|
18.4300 | 18.7700 | 18.0500 | 18.2600 | 18.2600 | 431,600 |
|
Dec 23, 2025
|
18.7100 | 18.9900 | 17.6100 | 18.3800 | 18.3800 | 1,259,100 |
|
Dec 22, 2025
|
17.3600 | 19.0000 | 17.3400 | 18.8500 | 18.8500 | 965,800 |
|
Dec 19, 2025
|
17.1000 | 17.9800 | 16.7500 | 17.4300 | 17.4300 | 5,276,000 |
|
Dec 18, 2025
|
16.8700 | 17.4300 | 16.5200 | 17.0600 | 17.0600 | 1,496,600 |
|
Dec 17, 2025
|
16.9400 | 17.3700 | 16.5800 | 16.6600 | 16.6600 | 1,185,300 |
|
Dec 16, 2025
|
16.3100 | 17.4000 | 16.2600 | 16.9300 | 16.9300 | 1,312,400 |
|
Dec 15, 2025
|
16.0300 | 16.4900 | 15.8100 | 16.4000 | 16.4000 | 814,500 |
|
Dec 12, 2025
|
16.3000 | 16.5400 | 15.9700 | 15.9900 | 15.9900 | 719,800 |
|
Dec 11, 2025
|
16.8200 | 17.1000 | 15.9700 | 16.1000 | 16.1000 | 1,108,000 |
|
Dec 10, 2025
|
17.1700 | 17.3000 | 16.6400 | 16.7200 | 16.7200 | 1,201,300 |
|
Dec 9, 2025
|
17.5800 | 18.1700 | 17.0500 | 17.0800 | 17.0800 | 1,440,600 |
|
Dec 8, 2025
|
17.8800 | 19.1100 | 17.7200 | 17.8200 | 17.8200 | 1,302,700 |
|
Dec 5, 2025
|
16.8600 | 17.8200 | 16.5900 | 17.7400 | 17.7400 | 1,463,000 |
|
Dec 4, 2025
|
14.5200 | 17.0000 | 14.4000 | 16.7200 | 16.7200 | 2,029,700 |
|
Dec 3, 2025
|
13.7800 | 14.6000 | 13.7800 | 14.5200 | 14.5200 | 810,500 |
|
Dec 2, 2025
|
14.3600 | 14.4600 | 13.6100 | 13.6900 | 13.6900 | 724,900 |
|
Dec 1, 2025
|
14.6600 | 14.6900 | 14.2100 | 14.2600 | 14.2600 | 712,300 |
|
Nov 28, 2025
|
14.8100 | 14.9500 | 14.6400 | 14.8300 | 14.8300 | 331,300 |
|
Nov 26, 2025
|
14.5000 | 14.9600 | 14.2600 | 14.7900 | 14.7900 | 850,100 |
|
Nov 25, 2025
|
14.4000 | 14.7600 | 13.8600 | 14.7400 | 14.7400 | 805,700 |
|
Nov 24, 2025
|
13.8400 | 14.4900 | 13.7500 | 14.4000 | 14.4000 | 939,000 |
|
Nov 21, 2025
|
13.6300 | 13.9700 | 13.4300 | 13.6800 | 13.6800 | 926,900 |
|
Nov 20, 2025
|
14.4900 | 14.6700 | 13.5500 | 13.6400 | 13.6400 | 1,342,000 |
|
Nov 19, 2025
|
13.8000 | 14.6400 | 13.7000 | 14.2800 | 14.2800 | 1,402,900 |
|
Nov 18, 2025
|
13.1400 | 14.5500 | 12.9500 | 13.9600 | 13.9600 | 2,190,500 |
|
Nov 17, 2025
|
11.6900 | 13.2900 | 11.5500 | 13.1400 | 13.1400 | 1,383,700 |
|
Nov 14, 2025
|
11.3000 | 12.0400 | 11.3000 | 11.5800 | 11.5800 | 1,126,100 |
|
Nov 13, 2025
|
11.9100 | 12.0600 | 11.3300 | 11.5100 | 11.5100 | 1,139,800 |
|
Nov 12, 2025
|
11.6500 | 12.2200 | 11.3300 | 11.9900 | 11.9900 | 1,240,700 |
|
Nov 11, 2025
|
11.2800 | 11.7800 | 11.2800 | 11.6500 | 11.6500 | 744,800 |
|
Nov 10, 2025
|
11.4500 | 11.7800 | 11.1900 | 11.3500 | 11.3500 | 1,009,700 |
|
Nov 7, 2025
|
10.9000 | 11.2100 | 10.2800 | 11.2100 | 11.2100 | 1,204,000 |
|
Nov 6, 2025
|
10.9200 | 12.0000 | 10.8600 | 11.0800 | 11.0800 | 1,210,200 |
|
Nov 5, 2025
|
11.3100 | 12.1400 | 9.6500 | 11.0200 | 11.0200 | 4,600,400 |
|
Nov 4, 2025
|
12.1300 | 12.9500 | 11.9600 | 12.3900 | 12.3900 | 1,513,900 |
|
Nov 3, 2025
|
13.1300 | 13.3400 | 12.2200 | 12.4500 | 12.4500 | 1,150,500 |
|
Oct 31, 2025
|
12.2000 | 13.1200 | 11.9200 | 13.0900 | 13.0900 | 1,514,300 |
|
Oct 30, 2025
|
11.5500 | 12.2500 | 11.5500 | 12.2100 | 12.2100 | 1,532,100 |
|
Oct 29, 2025
|
12.4600 | 12.4700 | 11.6200 | 11.7300 | 11.7300 | 1,352,100 |
|
Oct 28, 2025
|
12.0600 | 12.3700 | 11.9100 | 12.2500 | 12.2500 | 703,000 |
|
Oct 27, 2025
|
12.0000 | 12.3700 | 11.8800 | 12.1100 | 12.1100 | 836,400 |
|
Oct 24, 2025
|
11.7300 | 11.9900 | 11.5200 | 11.9800 | 11.9800 | 1,121,700 |
|
Oct 23, 2025
|
11.5800 | 11.5800 | 11.1500 | 11.5000 | 11.5000 | 1,254,800 |
|
Oct 22, 2025
|
11.9000 | 12.0800 | 11.3100 | 11.4500 | 11.4500 | 1,528,500 |
|
Oct 21, 2025
|
12.0400 | 12.2100 | 11.7700 | 11.8100 | 11.8100 | 1,161,100 |
|
Oct 20, 2025
|
11.7500 | 12.0500 | 11.2000 | 12.0300 | 12.0300 | 1,406,300 |
|
Oct 17, 2025
|
11.4000 | 11.6600 | 11.1800 | 11.6300 | 11.6300 | 1,387,100 |
|
Oct 16, 2025
|
11.8000 | 12.3200 | 11.4500 | 11.5500 | 11.5500 | 1,977,000 |
|
Oct 15, 2025
|
13.1200 | 13.4900 | 11.2500 | 11.7300 | 11.7300 | 5,785,400 |
|
Oct 14, 2025
|
13.1100 | 13.4100 | 12.8600 | 13.1600 | 13.1600 | 531,100 |
|
Oct 13, 2025
|
13.6000 | 13.7600 | 13.0600 | 13.3400 | 13.3400 | 720,700 |
|
Oct 10, 2025
|
13.9800 | 14.1100 | 13.5000 | 13.5700 | 13.5700 | 659,600 |
|
Oct 9, 2025
|
13.8000 | 14.3600 | 13.6300 | 13.9800 | 13.9800 | 1,779,400 |
|
Oct 8, 2025
|
13.3300 | 14.2800 | 13.0100 | 13.8800 | 13.8800 | 1,591,000 |
|
Oct 7, 2025
|
13.6600 | 14.0800 | 12.9900 | 13.2500 | 13.2500 | 1,132,600 |
|
Oct 6, 2025
|
13.9500 | 13.9500 | 13.3800 | 13.6200 | 13.6200 | 754,900 |
|
Oct 3, 2025
|
13.6500 | 14.0400 | 13.4800 | 13.7300 | 13.7300 | 1,111,500 |
|
Oct 2, 2025
|
12.9200 | 13.7500 | 12.5400 | 13.5000 | 13.5000 | 1,195,400 |
|
Oct 1, 2025
|
14.3400 | 14.5700 | 12.8100 | 12.9200 | 12.9200 | 1,517,700 |
|
Sep 30, 2025
|
14.0200 | 14.9100 | 13.6600 | 14.2400 | 14.2400 | 2,396,000 |
|
Sep 29, 2025
|
13.8600 | 14.1300 | 13.4100 | 14.0500 | 14.0500 | 759,700 |
|
Sep 26, 2025
|
13.2500 | 14.1000 | 13.0700 | 13.9000 | 13.9000 | 823,000 |
|
Sep 25, 2025
|
13.9300 | 14.0600 | 13.1300 | 13.1900 | 13.1900 | 599,700 |
|
Sep 24, 2025
|
13.4300 | 14.3800 | 13.2900 | 14.0800 | 14.0800 | 992,500 |
|
Sep 23, 2025
|
13.3000 | 13.5200 | 13.1800 | 13.3900 | 13.3900 | 497,100 |
|
Sep 22, 2025
|
13.2500 | 13.6100 | 13.0700 | 13.3600 | 13.3600 | 1,311,200 |
|
Sep 19, 2025
|
13.7600 | 13.7700 | 13.0400 | 13.2500 | 13.2500 | 2,347,900 |
|
Sep 18, 2025
|
13.7000 | 13.9700 | 13.6800 | 13.7600 | 13.7600 | 510,300 |
|
Sep 17, 2025
|
13.7600 | 14.1500 | 13.5600 | 13.6400 | 13.6400 | 945,200 |
|
Sep 16, 2025
|
13.3700 | 13.9100 | 13.2500 | 13.6000 | 13.6000 | 906,500 |
|
Sep 15, 2025
|
13.3500 | 13.4600 | 12.8800 | 13.4100 | 13.4100 | 1,032,500 |
|
Sep 12, 2025
|
13.3100 | 13.5800 | 13.2100 | 13.3500 | 13.3500 | 665,100 |
|
Sep 11, 2025
|
13.5900 | 13.8400 | 13.1900 | 13.3300 | 13.3300 | 1,192,600 |
|
Sep 10, 2025
|
14.2300 | 14.2300 | 13.2700 | 13.5500 | 13.5500 | 897,400 |
|
Sep 9, 2025
|
13.6200 | 14.4200 | 13.6000 | 14.1900 | 14.1900 | 1,211,800 |
|
Sep 8, 2025
|
13.8100 | 14.1100 | 13.4400 | 13.6500 | 13.6500 | 1,059,100 |
|
Sep 5, 2025
|
11.9500 | 14.3700 | 11.8100 | 14.0100 | 14.0100 | 1,919,400 |
