NasdaqGS - Nasdaq Real Time Price
USD
ZoomInfo Technologies Inc. (GTM)
4.3600
-0.1200
(-2.68%)
At close: October 30 at 4:00:01 PM EDT
4.3600
0.0000
(0.00%)
After hours: October 30 at 4:00:15 PM EDT
Trade GTM 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
|
4.3900 | 4.5000 | 4.3400 | 4.3600 | 4.3600 | 4,058,400 |
|
Oct 29, 2026
|
4.2900 | 4.5000 | 4.2100 | 4.4800 | 4.4800 | 4,581,200 |
|
Oct 28, 2026
|
4.3000 | 4.4300 | 4.2600 | 4.4300 | 4.4300 | 4,457,300 |
|
Oct 27, 2026
|
4.2100 | 4.4400 | 4.1500 | 4.3500 | 4.3500 | 8,526,600 |
|
Oct 26, 2026
|
4.2900 | 4.3400 | 4.1600 | 4.2700 | 4.2700 | 3,455,000 |
|
Oct 23, 2026
|
4.2800 | 4.3800 | 4.2350 | 4.3500 | 4.3500 | 3,014,700 |
|
Oct 22, 2026
|
4.2500 | 4.4750 | 4.2100 | 4.3100 | 4.3100 | 4,584,000 |
|
Oct 21, 2026
|
4.0900 | 4.3400 | 4.0300 | 4.2100 | 4.2100 | 5,637,900 |
|
Oct 20, 2026
|
3.9400 | 4.1600 | 3.9300 | 4.1000 | 4.1000 | 5,412,800 |
|
Oct 19, 2026
|
3.8200 | 3.9600 | 3.7850 | 3.9300 | 3.9300 | 3,178,600 |
|
Oct 16, 2026
|
4.1400 | 4.1760 | 3.7500 | 3.8000 | 3.8000 | 4,227,800 |
|
Oct 15, 2026
|
3.9200 | 4.1500 | 3.9200 | 4.0800 | 4.0800 | 5,954,400 |
|
Oct 14, 2026
|
3.8600 | 4.0050 | 3.8200 | 3.9100 | 3.9100 | 4,049,500 |
|
Oct 13, 2026
|
3.8900 | 4.0900 | 3.8900 | 3.9400 | 3.9400 | 3,042,800 |
|
Oct 12, 2026
|
3.9400 | 3.9800 | 3.8600 | 3.8800 | 3.8800 | 3,335,600 |
|
Oct 9, 2026
|
3.8700 | 4.0100 | 3.8400 | 3.8800 | 3.8800 | 4,582,300 |
|
Oct 8, 2026
|
3.7200 | 3.8800 | 3.6990 | 3.8300 | 3.8300 | 5,889,400 |
|
Oct 7, 2026
|
3.6300 | 3.7100 | 3.5850 | 3.6950 | 3.6950 | 5,467,800 |
|
Oct 6, 2026
|
3.7200 | 3.7900 | 3.5800 | 3.6500 | 3.6500 | 3,654,000 |
|
Oct 5, 2026
|
3.6800 | 3.8250 | 3.6750 | 3.7500 | 3.7500 | 6,892,300 |
|
Oct 2, 2026
|
3.8600 | 3.8600 | 3.6500 | 3.7100 | 3.7100 | 3,775,800 |
|
Oct 1, 2026
|
3.8500 | 3.9700 | 3.7200 | 3.8500 | 3.8500 | 5,469,900 |
|
Sep 30, 2026
|
3.6500 | 3.8300 | 3.6400 | 3.7900 | 3.7900 | 4,188,300 |
|
Sep 29, 2026
|
3.5600 | 3.6900 | 3.5300 | 3.6300 | 3.6300 | 7,174,600 |
|
Sep 28, 2026
|
3.6500 | 3.6650 | 3.5000 | 3.5900 | 3.5900 | 5,051,100 |
|
Sep 25, 2026
|
3.9000 | 3.9400 | 3.7400 | 3.7500 | 3.7500 | 4,482,200 |
|
Sep 24, 2026
|
3.9000 | 3.9550 | 3.8300 | 3.9200 | 3.9200 | 3,407,500 |
|
Sep 23, 2026
|
3.8800 | 3.9400 | 3.8200 | 3.9000 | 3.9000 | 3,530,500 |
|
Sep 22, 2026
|
4.0000 | 4.0200 | 3.8200 | 3.8800 | 3.8800 | 6,764,100 |
|
Sep 21, 2026
|
3.8200 | 3.9500 | 3.8200 | 3.9000 | 3.9000 | 5,117,200 |
|
Sep 18, 2026
|
4.0600 | 4.0700 | 3.8000 | 3.8200 | 3.8200 | 15,102,400 |
|
Sep 17, 2026
|
4.1100 | 4.1250 | 3.9500 | 4.0200 | 4.0200 | 4,465,200 |
|
Sep 16, 2026
|
4.1400 | 4.1400 | 3.9900 | 4.0900 | 4.0900 | 4,925,900 |
|
Sep 15, 2026
|
4.1600 | 4.3600 | 4.1400 | 4.2000 | 4.2000 | 6,672,400 |
|
Sep 14, 2026
|
3.8800 | 4.2000 | 3.8400 | 4.1900 | 4.1900 | 5,792,900 |
|
Sep 11, 2026
|
3.8600 | 3.8800 | 3.7740 | 3.8000 | 3.8000 | 3,410,200 |
|
Sep 10, 2026
|
3.6900 | 3.8300 | 3.6700 | 3.8000 | 3.8000 | 2,952,100 |
|
Sep 9, 2026
|
3.9100 | 3.9400 | 3.6600 | 3.7200 | 3.7200 | 4,963,700 |
|
Sep 8, 2026
|
4.1100 | 4.1500 | 3.8000 | 3.9000 | 3.9000 | 5,936,900 |
|
Sep 4, 2026
|
4.0600 | 4.1600 | 3.9300 | 4.1300 | 4.1300 | 4,386,300 |
|
Sep 3, 2026
|
4.1200 | 4.2350 | 4.0800 | 4.1200 | 4.1200 | 4,355,000 |
|
Sep 2, 2026
|
4.0600 | 4.2750 | 4.0300 | 4.0900 | 4.0900 | 4,286,200 |
|
Sep 1, 2026
|
4.1400 | 4.2800 | 4.0540 | 4.1200 | 4.1200 | 4,970,500 |
|
Aug 31, 2026
|
4.2200 | 4.2650 | 4.1100 | 4.2400 | 4.2400 | 7,083,100 |
|
Aug 28, 2026
|
4.0800 | 4.2850 | 4.0800 | 4.2000 | 4.2000 | 5,624,000 |
|
Aug 27, 2026
|
3.8400 | 4.1950 | 3.8000 | 4.0800 | 4.0800 | 6,054,300 |
|
Aug 26, 2026
|
3.8100 | 3.8640 | 3.7650 | 3.8000 | 3.8000 | 2,506,900 |
|
Aug 25, 2026
|
3.8900 | 3.9650 | 3.7950 | 3.8600 | 3.8600 | 3,661,200 |
|
Aug 24, 2026
|
3.9600 | 4.0000 | 3.8450 | 3.9000 | 3.9000 | 3,400,300 |
|
Aug 21, 2026
|
3.8700 | 4.0100 | 3.8450 | 3.9700 | 3.9700 | 6,197,400 |
|
Aug 20, 2026
|
3.8000 | 3.8900 | 3.7300 | 3.8800 | 3.8800 | 4,156,700 |
|
Aug 19, 2026
|
3.8100 | 4.0500 | 3.8100 | 3.8200 | 3.8200 | 6,763,300 |
|
Aug 18, 2026
|
3.8000 | 3.9500 | 3.7900 | 3.8200 | 3.8200 | 4,367,900 |
|
Aug 17, 2026
|
4.0100 | 4.0150 | 3.7200 | 3.7600 | 3.7600 | 6,669,700 |
|
Aug 14, 2026
|
4.2500 | 4.3110 | 4.0350 | 4.0500 | 4.0500 | 6,927,400 |
|
Aug 13, 2026
|
3.8600 | 4.3650 | 3.8110 | 4.3100 | 4.3100 | 9,261,000 |
|
Aug 12, 2026
|
4.0500 | 4.0500 | 3.7500 | 3.8600 | 3.8600 | 7,183,300 |
|
Aug 11, 2026
|
4.2100 | 4.3000 | 4.0550 | 4.0800 | 4.0800 | 6,651,100 |
|
Aug 10, 2026
|
4.1300 | 4.3260 | 4.1300 | 4.2300 | 4.2300 | 9,212,600 |
|
Aug 7, 2026
|
4.3300 | 4.3300 | 4.0500 | 4.1800 | 4.1800 | 11,372,700 |
|
Aug 6, 2026
|
3.7800 | 4.2400 | 3.7600 | 4.1400 | 4.1400 | 16,764,400 |
|
Aug 5, 2026
|
3.6700 | 3.8000 | 3.5950 | 3.6600 | 3.6600 | 11,351,500 |
|
Aug 4, 2026
|
3.4600 | 3.6550 | 3.4600 | 3.6200 | 3.6200 | 4,514,800 |
|
Aug 3, 2026
|
3.4100 | 3.6400 | 3.4000 | 3.5700 | 3.5700 | 7,290,300 |
|
Jul 31, 2026
|
3.3300 | 3.4000 | 3.2650 | 3.3000 | 3.3000 | 6,511,600 |
|
Jul 30, 2026
|
3.4500 | 3.4500 | 3.1800 | 3.3200 | 3.3200 | 6,105,500 |
|
Jul 29, 2026
|
3.2800 | 3.5150 | 3.2700 | 3.5000 | 3.5000 | 7,551,800 |
|
Jul 28, 2026
|
3.0900 | 3.3400 | 3.0900 | 3.2800 | 3.2800 | 7,245,500 |
|
Jul 27, 2026
|
3.0000 | 3.1600 | 2.9650 | 3.0800 | 3.0800 | 7,204,700 |
|
Jul 24, 2026
|
2.8800 | 2.9700 | 2.8650 | 2.9200 | 2.9200 | 5,169,300 |
|
Jul 23, 2026
|
2.9100 | 2.9800 | 2.7400 | 2.8800 | 2.8800 | 8,710,000 |
|
Jul 22, 2026
|
3.0400 | 3.0700 | 2.8800 | 2.9200 | 2.9200 | 6,066,100 |
|
Jul 21, 2026
|
3.0500 | 3.1700 | 2.9950 | 3.0200 | 3.0200 | 6,486,100 |
|
Jul 20, 2026
|
3.1100 | 3.2300 | 3.0400 | 3.1300 | 3.1300 | 8,065,900 |
|
Jul 17, 2026
|
3.0600 | 3.1900 | 3.0400 | 3.0700 | 3.0700 | 5,383,800 |
|
Jul 16, 2026
|
3.1250 | 3.2000 | 3.0400 | 3.1300 | 3.1300 | 7,099,000 |
|
Jul 15, 2026
|
3.0800 | 3.1950 | 3.0600 | 3.0800 | 3.0800 | 4,693,100 |
|
Jul 14, 2026
|
2.9900 | 3.0850 | 2.9300 | 3.0200 | 3.0200 | 6,193,100 |
|
Jul 13, 2026
|
2.9600 | 3.2200 | 2.9400 | 3.0800 | 3.0800 | 10,942,300 |
|
Jul 10, 2026
|
3.0000 | 3.0600 | 2.8050 | 2.9200 | 2.9200 | 9,723,500 |
|
Jul 9, 2026
|
2.8400 | 2.9900 | 2.8000 | 2.9400 | 2.9400 | 6,500,000 |
|
Jul 8, 2026
|
2.9500 | 3.0100 | 2.8700 | 2.9200 | 2.9200 | 10,696,800 |
|
Jul 7, 2026
|
3.0100 | 3.1100 | 2.9750 | 2.9900 | 2.9900 | 6,327,700 |
|
Jul 6, 2026
|
2.9500 | 3.0050 | 2.8300 | 2.9300 | 2.9300 | 15,081,500 |
|
Jul 2, 2026
|
2.8200 | 3.0400 | 2.8200 | 2.9900 | 2.9900 | 11,699,900 |
|
Jul 1, 2026
|
2.9900 | 3.0300 | 2.8300 | 2.8400 | 2.8400 | 12,710,600 |
|
Jun 30, 2026
|
2.8650 | 2.9400 | 2.8350 | 2.9300 | 2.9300 | 10,126,000 |
|
Jun 29, 2026
|
2.9400 | 2.9700 | 2.8100 | 2.9200 | 2.9200 | 14,903,400 |
|
Jun 26, 2026
|
2.6100 | 2.9350 | 2.6100 | 2.8900 | 2.8900 | 45,330,300 |
|
Jun 25, 2026
|
2.7750 | 2.7750 | 2.6050 | 2.6100 | 2.6100 | 9,969,300 |
|
Jun 24, 2026
|
2.7150 | 2.8550 | 2.7000 | 2.8300 | 2.8300 | 11,400,900 |
|
Jun 23, 2026
|
2.6000 | 2.7900 | 2.6000 | 2.7100 | 2.7100 | 11,109,800 |
|
Jun 22, 2026
|
2.7800 | 2.7900 | 2.5400 | 2.6500 | 2.6500 | 14,099,200 |
|
Jun 18, 2026
|
2.6200 | 2.8800 | 2.6000 | 2.8100 | 2.8100 | 19,859,700 |
|
Jun 17, 2026
|
2.7600 | 2.8400 | 2.6600 | 2.6800 | 2.6800 | 6,809,200 |
|
Jun 16, 2026
|
2.8500 | 2.8800 | 2.7300 | 2.8000 | 2.8000 | 6,572,600 |
|
Jun 15, 2026
|
2.8300 | 2.8660 | 2.7600 | 2.8400 | 2.8400 | 9,967,900 |
|
Jun 12, 2026
|
2.6900 | 2.8450 | 2.5900 | 2.8100 | 2.8100 | 14,201,600 |
|
Jun 11, 2026
|
2.7050 | 2.7300 | 2.5900 | 2.6800 | 2.6800 | 10,494,300 |
|
Jun 10, 2026
|
2.7150 | 2.8400 | 2.6850 | 2.7000 | 2.7000 | 9,887,500 |
|
Jun 9, 2026
|
2.8500 | 2.9100 | 2.7400 | 2.7700 | 2.7700 | 8,831,700 |
|
Jun 8, 2026
|
2.9500 | 2.9690 | 2.8400 | 2.8500 | 2.8500 | 7,761,800 |
|
Jun 5, 2026
|
3.0300 | 3.0700 | 2.8900 | 2.9800 | 2.9800 | 11,539,300 |
|
Jun 4, 2026
|
3.2100 | 3.2400 | 2.9900 | 3.0300 | 3.0300 | 8,902,000 |
|
Jun 3, 2026
|
3.4200 | 3.4200 | 2.9400 | 3.1200 | 3.1200 | 21,632,200 |
|
Jun 2, 2026
|
3.6400 | 3.7300 | 3.2900 | 3.4250 | 3.4250 | 25,277,500 |
|
Jun 1, 2026
|
3.4300 | 3.8800 | 3.4300 | 3.8200 | 3.8200 | 19,968,700 |
|
May 29, 2026
|
3.3650 | 3.4300 | 3.2800 | 3.3300 | 3.3300 | 18,745,900 |
|
May 28, 2026
|
3.3100 | 3.3450 | 3.1900 | 3.2100 | 3.2100 | 10,994,800 |
|
May 27, 2026
|
3.4600 | 3.5200 | 3.2400 | 3.2500 | 3.2500 | 12,754,400 |
|
May 26, 2026
|
3.5900 | 3.6650 | 3.4900 | 3.5000 | 3.5000 | 9,402,600 |
|
May 22, 2026
|
3.6000 | 3.7500 | 3.5500 | 3.6100 | 3.6100 | 8,223,100 |
|
May 21, 2026
|
3.5800 | 3.6350 | 3.4600 | 3.5700 | 3.5700 | 13,774,200 |
|
May 20, 2026
|
3.7500 | 3.7850 | 3.6450 | 3.6700 | 3.6700 | 12,117,200 |
|
May 19, 2026
|
3.9300 | 3.9900 | 3.7650 | 3.8100 | 3.8100 | 7,118,200 |
|
May 18, 2026
|
3.8600 | 4.0500 | 3.8500 | 3.9200 | 3.9200 | 8,401,800 |
|
May 15, 2026
|
3.9000 | 3.9850 | 3.7600 | 3.8600 | 3.8600 | 11,959,000 |
|
May 14, 2026
|
3.9900 | 4.0250 | 3.7600 | 3.9000 | 3.9000 | 16,903,200 |
|
May 13, 2026
|
3.9850 | 4.1150 | 3.8500 | 3.9600 | 3.9600 | 20,553,600 |
|
May 12, 2026
|
4.0000 | 4.4000 | 3.8700 | 4.0600 | 4.0600 | 42,419,100 |
|
May 11, 2026
|
6.3500 | 6.6600 | 5.9850 | 6.0400 | 6.0400 | 23,425,300 |
|
May 8, 2026
|
6.5400 | 6.5900 | 6.2000 | 6.3800 | 6.3800 | 19,864,100 |
|
May 7, 2026
|
6.6800 | 6.8680 | 6.5650 | 6.6300 | 6.6300 | 7,560,400 |
|
May 6, 2026
|
6.4600 | 6.5500 | 6.3500 | 6.5000 | 6.5000 | 7,266,900 |
|
May 5, 2026
|
6.5400 | 6.6000 | 6.4050 | 6.5600 | 6.5600 | 4,426,000 |
|
May 4, 2026
|
6.6400 | 6.7510 | 6.4850 | 6.5200 | 6.5200 | 6,208,900 |
|
May 1, 2026
|
6.4980 | 6.7150 | 6.3500 | 6.6500 | 6.6500 | 8,659,500 |
|
Apr 30, 2026
|
6.1000 | 6.2700 | 6.0300 | 6.2500 | 6.2500 | 5,811,100 |
|
Apr 29, 2026
|
6.1000 | 6.2350 | 6.0250 | 6.1300 | 6.1300 | 5,277,000 |
|
Apr 28, 2026
|
6.0900 | 6.3550 | 6.0800 | 6.1800 | 6.1800 | 7,794,600 |
|
Apr 27, 2026
|
6.1000 | 6.2850 | 6.0400 | 6.0600 | 6.0600 | 6,132,700 |
|
Apr 24, 2026
|
5.9000 | 6.1300 | 5.7300 | 6.1300 | 6.1300 | 7,288,500 |
|
Apr 23, 2026
|
6.1700 | 6.2500 | 5.7200 | 5.8700 | 5.8700 | 7,186,000 |
|
Apr 22, 2026
|
6.2900 | 6.3700 | 6.1950 | 6.3600 | 6.3600 | 4,898,500 |
|
Apr 21, 2026
|
6.2500 | 6.4200 | 6.1300 | 6.2100 | 6.2100 | 4,304,900 |
|
Apr 20, 2026
|
6.1400 | 6.3100 | 6.0250 | 6.2400 | 6.2400 | 5,411,400 |
|
Apr 17, 2026
|
6.2800 | 6.4000 | 6.2000 | 6.2100 | 6.2100 | 9,273,300 |
|
Apr 16, 2026
|
6.2700 | 6.4700 | 6.0800 | 6.1700 | 6.1700 | 8,799,100 |
|
Apr 15, 2026
|
5.9250 | 6.3000 | 5.8800 | 6.1500 | 6.1500 | 13,834,500 |
|
Apr 14, 2026
|
5.5900 | 5.8950 | 5.5450 | 5.7900 | 5.7900 | 11,957,700 |
|
Apr 13, 2026
|
5.2200 | 5.5200 | 5.1700 | 5.5200 | 5.5200 | 22,082,200 |
|
Apr 10, 2026
|
5.3700 | 5.4900 | 5.1500 | 5.2300 | 5.2300 | 18,799,600 |
|
Apr 9, 2026
|
5.5600 | 5.6600 | 5.2150 | 5.4000 | 5.4000 | 14,444,600 |
|
Apr 8, 2026
|
6.0500 | 6.1300 | 5.5950 | 5.6300 | 5.6300 | 10,572,200 |
|
Apr 7, 2026
|
5.9200 | 6.0500 | 5.7700 | 5.8000 | 5.8000 | 6,785,500 |
|
Apr 6, 2026
|
5.8200 | 6.0700 | 5.8200 | 5.9400 | 5.9400 | 12,121,700 |
|
Apr 2, 2026
|
5.8500 | 6.1650 | 5.7300 | 5.8100 | 5.8100 | 11,560,400 |
|
Apr 1, 2026
|
6.0100 | 6.0400 | 5.7900 | 5.8500 | 5.8500 | 9,605,700 |
|
Mar 31, 2026
|
6.0200 | 6.2000 | 5.9250 | 5.9800 | 5.9800 | 9,181,700 |
|
Mar 30, 2026
|
5.7700 | 6.2350 | 5.7600 | 5.9700 | 5.9700 | 12,636,000 |
|
Mar 27, 2026
|
5.8200 | 5.8600 | 5.6300 | 5.7200 | 5.7200 | 5,968,800 |
|
Mar 26, 2026
|
5.7300 | 6.0350 | 5.7300 | 5.9300 | 5.9300 | 6,578,600 |
|
Mar 25, 2026
|
5.8900 | 5.9800 | 5.5650 | 5.8100 | 5.8100 | 7,847,200 |
|
Mar 24, 2026
|
6.0600 | 6.0950 | 5.7150 | 5.7500 | 5.7500 | 7,672,600 |
|
Mar 23, 2026
|
5.9200 | 6.2800 | 5.9200 | 6.1800 | 6.1800 | 12,098,900 |
|
Mar 20, 2026
|
5.8800 | 5.9700 | 5.7150 | 5.9100 | 5.9100 | 56,032,800 |
|
Mar 19, 2026
|
5.9100 | 6.1300 | 5.8400 | 5.9500 | 5.9500 | 4,554,800 |
|
Mar 18, 2026
|
5.7700 | 5.9900 | 5.7400 | 5.8900 | 5.8900 | 4,515,100 |
|
Mar 17, 2026
|
5.8000 | 6.0600 | 5.7900 | 5.8600 | 5.8600 | 6,197,100 |
|
Mar 16, 2026
|
5.9000 | 5.9500 | 5.7800 | 5.7800 | 5.7800 | 6,823,200 |
|
Mar 13, 2026
|
6.0100 | 6.0750 | 5.7400 | 5.8300 | 5.8300 | 9,377,700 |
|
Mar 12, 2026
|
6.2300 | 6.3600 | 5.9800 | 6.0000 | 6.0000 | 7,495,100 |
|
Mar 11, 2026
|
6.4000 | 6.5500 | 6.2050 | 6.2900 | 6.2900 | 6,838,300 |
|
Mar 10, 2026
|
6.5100 | 6.5500 | 6.2300 | 6.3100 | 6.3100 | 5,928,900 |
|
Mar 9, 2026
|
6.4600 | 6.5750 | 6.2250 | 6.5000 | 6.5000 | 6,563,700 |
|
Mar 6, 2026
|
6.4500 | 6.6400 | 6.3700 | 6.5600 | 6.5600 | 5,661,900 |
|
Mar 5, 2026
|
6.2600 | 6.6200 | 6.2400 | 6.5900 | 6.5900 | 6,292,300 |
|
Mar 4, 2026
|
6.2300 | 6.2900 | 6.0900 | 6.2400 | 6.2400 | 5,433,100 |
|
Mar 3, 2026
|
6.0700 | 6.2850 | 5.9300 | 6.2300 | 6.2300 | 6,630,800 |
|
Mar 2, 2026
|
6.0300 | 6.1950 | 5.9100 | 6.1800 | 6.1800 | 8,246,800 |
|
Feb 27, 2026
|
6.2300 | 6.2400 | 5.9950 | 6.2100 | 6.2100 | 11,187,600 |
|
Feb 26, 2026
|
6.1700 | 6.4450 | 6.1200 | 6.4000 | 6.4000 | 9,409,100 |
|
Feb 25, 2026
|
5.9900 | 6.1600 | 5.8800 | 6.1300 | 6.1300 | 6,983,100 |
|
Feb 24, 2026
|
6.0400 | 6.0500 | 5.7700 | 5.9900 | 5.9900 | 17,184,100 |
|
Feb 23, 2026
|
6.3300 | 6.3500 | 5.9700 | 6.0300 | 6.0300 | 11,530,300 |
|
Feb 20, 2026
|
6.3800 | 6.7550 | 6.3800 | 6.4500 | 6.4500 | 8,693,100 |
|
Feb 19, 2026
|
6.4800 | 6.5600 | 6.3400 | 6.4300 | 6.4300 | 9,435,900 |
|
Feb 18, 2026
|
6.5400 | 6.7800 | 6.4000 | 6.6000 | 6.6000 | 10,382,900 |
|
Feb 17, 2026
|
6.3600 | 6.5000 | 6.2450 | 6.4900 | 6.4900 | 14,937,300 |
|
Feb 13, 2026
|
6.3600 | 6.5900 | 6.2850 | 6.3600 | 6.3600 | 18,536,500 |
|
Feb 12, 2026
|
6.5700 | 6.6000 | 6.2000 | 6.3000 | 6.3000 | 11,135,200 |
|
Feb 11, 2026
|
6.6600 | 7.0000 | 6.3550 | 6.5600 | 6.5600 | 25,475,600 |
|
Feb 10, 2026
|
6.0450 | 6.9600 | 5.8400 | 6.6300 | 6.6300 | 37,311,900 |
|
Feb 9, 2026
|
7.1400 | 7.6800 | 7.0100 | 7.3200 | 7.3200 | 17,482,300 |
|
Feb 6, 2026
|
6.8100 | 7.3500 | 6.6300 | 7.3100 | 7.3100 | 11,669,000 |
|
Feb 5, 2026
|
6.7500 | 7.1100 | 6.7000 | 6.7800 | 6.7800 | 7,805,300 |
|
Feb 4, 2026
|
6.8300 | 7.1800 | 6.6700 | 6.8700 | 6.8700 | 11,355,000 |
|
Feb 3, 2026
|
7.6500 | 7.8100 | 6.8450 | 6.9200 | 6.9200 | 11,030,800 |
|
Feb 2, 2026
|
8.0100 | 8.1550 | 7.7800 | 7.8100 | 7.8100 | 9,005,700 |
|
Jan 30, 2026
|
8.1200 | 8.2800 | 7.9450 | 8.0500 | 8.0500 | 8,975,300 |
|
Jan 29, 2026
|
8.6200 | 8.6300 | 7.9520 | 8.1900 | 8.1900 | 7,733,500 |
|
Jan 28, 2026
|
8.7700 | 8.9000 | 8.6400 | 8.7150 | 8.7150 | 6,224,700 |
|
Jan 27, 2026
|
8.9300 | 9.0250 | 8.6850 | 8.7200 | 8.7200 | 4,503,000 |
|
Jan 26, 2026
|
8.8300 | 9.0750 | 8.8300 | 8.9100 | 8.9100 | 6,531,400 |
|
Jan 23, 2026
|
9.1000 | 9.1900 | 8.8050 | 8.8200 | 8.8200 | 6,715,000 |
|
Jan 22, 2026
|
8.8800 | 9.1800 | 8.8800 | 9.1200 | 9.1200 | 3,875,200 |
|
Jan 21, 2026
|
8.8100 | 8.9100 | 8.7050 | 8.7600 | 8.7600 | 3,834,100 |
|
Jan 20, 2026
|
8.9300 | 9.1800 | 8.7800 | 8.7850 | 8.7850 | 4,783,200 |
|
Jan 16, 2026
|
10.0300 | 10.0450 | 9.0000 | 9.0350 | 9.0350 | 8,127,400 |
|
Jan 15, 2026
|
10.1100 | 10.1400 | 9.9900 | 10.0000 | 10.0000 | 2,779,300 |
|
Jan 14, 2026
|
10.0350 | 10.2450 | 9.9650 | 10.0800 | 10.0800 | 3,684,300 |
|
Jan 13, 2026
|
10.4800 | 10.5400 | 10.0500 | 10.0600 | 10.0600 | 4,020,200 |
|
Jan 12, 2026
|
10.2900 | 10.5800 | 10.1450 | 10.4700 | 10.4700 | 3,168,100 |
|
Jan 9, 2026
|
10.6000 | 10.7600 | 10.3550 | 10.4000 | 10.4000 | 3,754,400 |
|
Jan 8, 2026
|
10.3700 | 10.6900 | 10.2500 | 10.5800 | 10.5800 | 3,500,900 |
|
Jan 7, 2026
|
10.4900 | 10.6000 | 10.3500 | 10.4800 | 10.4800 | 3,527,400 |
|
Jan 6, 2026
|
10.1400 | 10.5300 | 10.0900 | 10.4900 | 10.4900 | 4,651,700 |
|
Jan 5, 2026
|
9.6300 | 10.3600 | 9.6000 | 10.2400 | 10.2400 | 5,467,900 |
|
Jan 2, 2026
|
10.2400 | 10.2800 | 9.5600 | 9.6100 | 9.6100 | 5,829,900 |
|
Dec 31, 2025
|
10.0550 | 10.2150 | 9.9850 | 10.1700 | 10.1700 | 4,241,200 |
|
Dec 30, 2025
|
9.9500 | 10.0550 | 9.9300 | 10.0300 | 10.0300 | 3,499,400 |
|
Dec 29, 2025
|
10.0600 | 10.1600 | 9.9400 | 9.9500 | 9.9500 | 2,905,200 |
|
Dec 26, 2025
|
10.0700 | 10.1750 | 10.0600 | 10.1200 | 10.1200 | 1,941,200 |
|
Dec 24, 2025
|
10.0400 | 10.1400 | 10.0250 | 10.1200 | 10.1200 | 1,938,500 |
|
Dec 23, 2025
|
10.2000 | 10.2400 | 9.9900 | 10.0700 | 10.0700 | 3,631,100 |
|
Dec 22, 2025
|
10.3000 | 10.4900 | 10.1750 | 10.2100 | 10.2100 | 4,193,300 |
|
Dec 19, 2025
|
10.1700 | 10.2900 | 10.0600 | 10.2700 | 10.2700 | 14,351,100 |
|
Dec 18, 2025
|
10.0900 | 10.2100 | 9.9200 | 10.1700 | 10.1700 | 4,011,400 |
|
Dec 17, 2025
|
10.0100 | 10.5800 | 10.0080 | 10.0700 | 10.0700 | 7,193,400 |
|
Dec 16, 2025
|
9.7600 | 10.0050 | 9.7450 | 9.9500 | 9.9500 | 5,312,100 |
|
Dec 15, 2025
|
10.1100 | 10.2350 | 9.7500 | 9.7900 | 9.7900 | 4,853,000 |
|
Dec 12, 2025
|
9.9700 | 10.0200 | 9.6800 | 9.9600 | 9.9600 | 4,427,200 |
|
Dec 11, 2025
|
10.0200 | 10.0900 | 9.7600 | 9.9600 | 9.9600 | 5,902,100 |
|
Dec 10, 2025
|
9.9700 | 10.2200 | 9.9000 | 10.1300 | 10.1300 | 6,018,800 |
|
Dec 9, 2025
|
9.9100 | 10.2550 | 9.8950 | 10.0000 | 10.0000 | 4,132,000 |
|
Dec 8, 2025
|
9.9400 | 10.1250 | 9.8950 | 9.9500 | 9.9500 | 4,959,700 |
|
Dec 5, 2025
|
9.9000 | 10.0950 | 9.6900 | 9.9400 | 9.9400 | 9,085,600 |
|
Dec 4, 2025
|
10.0700 | 10.1050 | 9.8200 | 9.9100 | 9.9100 | 6,793,600 |
|
Dec 3, 2025
|
10.0700 | 10.2850 | 9.9500 | 10.0700 | 10.0700 | 4,390,400 |
|
Dec 2, 2025
|
10.1600 | 10.2800 | 10.0900 | 10.1100 | 10.1100 | 4,879,400 |
|
Dec 1, 2025
|
9.8000 | 10.2200 | 9.7300 | 10.1200 | 10.1200 | 5,706,400 |
|
Nov 28, 2025
|
9.7900 | 10.0200 | 9.6300 | 9.9200 | 9.9200 | 5,004,200 |
|
Nov 26, 2025
|
9.6200 | 9.8700 | 9.5300 | 9.6700 | 9.6700 | 5,662,500 |
|
Nov 25, 2025
|
9.5100 | 9.8700 | 9.3600 | 9.6200 | 9.6200 | 4,099,900 |
|
Nov 24, 2025
|
9.4800 | 9.5900 | 9.3500 | 9.4900 | 9.4900 | 2,978,500 |
|
Nov 21, 2025
|
9.1100 | 9.6150 | 8.9350 | 9.4700 | 9.4700 | 5,827,300 |
|
Nov 20, 2025
|
9.5000 | 9.5000 | 9.0400 | 9.0700 | 9.0700 | 4,663,000 |
|
Nov 19, 2025
|
9.4000 | 9.4050 | 9.1550 | 9.3000 | 9.3000 | 3,721,000 |
|
Nov 18, 2025
|
9.5200 | 9.6000 | 9.3250 | 9.3900 | 9.3900 | 3,259,800 |
|
Nov 17, 2025
|
10.2200 | 10.3050 | 9.5300 | 9.6200 | 9.6200 | 4,037,100 |
|
Nov 14, 2025
|
10.0500 | 10.3500 | 10.0000 | 10.2000 | 10.2000 | 3,701,200 |
|
Nov 13, 2025
|
10.3400 | 10.4700 | 10.2000 | 10.2200 | 10.2200 | 2,498,800 |
|
Nov 12, 2025
|
10.6300 | 10.7500 | 10.3600 | 10.4400 | 10.4400 | 2,668,200 |
|
Nov 11, 2025
|
10.6100 | 10.7850 | 10.5300 | 10.5700 | 10.5700 | 2,492,700 |
|
Nov 10, 2025
|
10.7400 | 10.7800 | 10.5100 | 10.5700 | 10.5700 | 3,789,000 |
|
Nov 7, 2025
|
10.5800 | 10.7310 | 10.4350 | 10.5750 | 10.5750 | 3,761,400 |
|
Nov 6, 2025
|
11.2100 | 11.2260 | 10.4750 | 10.7000 | 10.7000 | 7,662,300 |
|
Nov 5, 2025
|
11.8300 | 11.9800 | 11.1350 | 11.2200 | 11.2200 | 7,895,300 |
|
Nov 4, 2025
|
11.9100 | 12.3100 | 11.4300 | 11.6900 | 11.6900 | 9,882,200 |
|
Nov 3, 2025
|
11.1900 | 11.8400 | 11.0300 | 11.8000 | 11.8000 | 12,517,600 |
|
Oct 31, 2025
|
10.9500 | 11.2750 | 10.9450 | 11.2200 | 11.2200 | 5,162,900 |
