NasdaqGS - Delayed Quote
USD
Hertz Global Holdings, Inc. (HTZ)
2.3000
+0.0300
(+1.32%)
At close: September 4 at 4:00:01 PM EDT
2.2897
-0.0103
(-0.45%)
After hours: September 4 at 7:58:05 PM EDT
Trade HTZ 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
|
2.2800 | 2.3200 | 2.2400 | 2.3000 | 2.3000 | 8,713,100 |
|
Sep 3, 2026
|
2.3100 | 2.3640 | 2.1650 | 2.2700 | 2.2700 | 13,963,200 |
|
Sep 2, 2026
|
2.2600 | 2.4300 | 2.2400 | 2.3100 | 2.3100 | 23,370,500 |
|
Sep 1, 2026
|
2.2490 | 2.2600 | 2.1600 | 2.2400 | 2.2400 | 15,348,500 |
|
Aug 31, 2026
|
2.1200 | 2.2900 | 2.0900 | 2.2700 | 2.2700 | 23,481,300 |
|
Aug 28, 2026
|
2.0380 | 2.2050 | 2.0100 | 2.1400 | 2.1400 | 19,701,300 |
|
Aug 27, 2026
|
2.0950 | 2.1400 | 2.0300 | 2.0400 | 2.0400 | 16,359,700 |
|
Aug 26, 2026
|
2.2300 | 2.2760 | 2.0900 | 2.0900 | 2.0900 | 15,118,800 |
|
Aug 25, 2026
|
2.2150 | 2.2500 | 2.1450 | 2.2300 | 2.2300 | 12,960,700 |
|
Aug 24, 2026
|
2.2500 | 2.3500 | 2.1800 | 2.1900 | 2.1900 | 18,275,100 |
|
Aug 21, 2026
|
2.0800 | 2.3000 | 2.0750 | 2.2500 | 2.2500 | 27,848,300 |
|
Aug 20, 2026
|
2.1300 | 2.1500 | 2.0200 | 2.0900 | 2.0900 | 17,935,200 |
|
Aug 19, 2026
|
2.0780 | 2.2050 | 2.0200 | 2.1600 | 2.1600 | 24,528,600 |
|
Aug 18, 2026
|
2.1150 | 2.1400 | 2.0400 | 2.0800 | 2.0800 | 18,894,300 |
|
Aug 17, 2026
|
2.2100 | 2.2900 | 2.1250 | 2.1600 | 2.1600 | 26,122,600 |
|
Aug 14, 2026
|
2.4400 | 2.4650 | 2.2100 | 2.2400 | 2.2400 | 37,214,300 |
|
Aug 13, 2026
|
2.6800 | 2.9450 | 2.2700 | 2.3450 | 2.3450 | 116,801,800 |
|
Aug 12, 2026
|
2.4750 | 2.8550 | 2.3800 | 2.8000 | 2.8000 | 79,484,400 |
|
Aug 11, 2026
|
2.1050 | 2.7400 | 2.1000 | 2.4500 | 2.4500 | 116,163,000 |
|
Aug 10, 2026
|
2.1500 | 2.5800 | 2.0400 | 2.1200 | 2.1200 | 74,573,000 |
|
Aug 7, 2026
|
2.4400 | 2.4900 | 2.1300 | 2.2700 | 2.2700 | 227,238,200 |
|
Aug 6, 2026
|
1.8200 | 2.1900 | 1.6300 | 2.0200 | 2.0200 | 155,819,100 |
|
Aug 5, 2026
|
1.5000 | 1.5700 | 1.4500 | 1.5600 | 1.5600 | 26,595,300 |
|
Aug 4, 2026
|
1.5800 | 1.5850 | 1.4900 | 1.5100 | 1.5100 | 40,072,000 |
|
Aug 3, 2026
|
1.5600 | 1.5870 | 1.4800 | 1.5300 | 1.5300 | 26,101,500 |
|
Jul 31, 2026
|
1.6700 | 1.6800 | 1.5500 | 1.5850 | 1.5850 | 23,904,900 |
|
Jul 30, 2026
|
1.7000 | 1.7100 | 1.6300 | 1.6550 | 1.6550 | 9,013,100 |
|
Jul 29, 2026
|
1.7600 | 1.7600 | 1.5600 | 1.6700 | 1.6700 | 25,144,300 |
|
Jul 28, 2026
|
1.8900 | 2.0300 | 1.7600 | 1.7650 | 1.7650 | 19,553,400 |
|
Jul 27, 2026
|
1.8000 | 2.0200 | 1.8000 | 2.0000 | 2.0000 | 18,129,400 |
|
Jul 24, 2026
|
1.9000 | 1.9000 | 1.7800 | 1.8100 | 1.8100 | 12,128,700 |
|
Jul 23, 2026
|
1.9000 | 2.0350 | 1.8800 | 1.9050 | 1.9050 | 17,779,100 |
|
Jul 22, 2026
|
1.8600 | 2.0500 | 1.8500 | 1.9300 | 1.9300 | 18,320,300 |
|
Jul 21, 2026
|
1.7700 | 1.8600 | 1.7050 | 1.8500 | 1.8500 | 13,143,000 |
|
Jul 20, 2026
|
1.8000 | 1.8100 | 1.7350 | 1.7600 | 1.7600 | 18,499,700 |
|
Jul 17, 2026
|
1.8600 | 1.9000 | 1.7550 | 1.8000 | 1.8000 | 18,012,500 |
|
Jul 16, 2026
|
1.9000 | 1.9650 | 1.8400 | 1.8700 | 1.8700 | 11,046,200 |
|
Jul 15, 2026
|
1.8600 | 1.9800 | 1.8350 | 1.9000 | 1.9000 | 12,844,500 |
|
Jul 14, 2026
|
1.8400 | 1.8800 | 1.7500 | 1.8400 | 1.8400 | 16,458,800 |
|
Jul 13, 2026
|
2.0450 | 2.0600 | 1.8300 | 1.8300 | 1.8300 | 26,667,800 |
|
Jul 10, 2026
|
2.1700 | 2.1950 | 2.0300 | 2.0500 | 2.0500 | 13,587,500 |
|
Jul 9, 2026
|
2.0000 | 2.1900 | 1.9600 | 2.1700 | 2.1700 | 39,200,900 |
|
Jul 8, 2026
|
2.0600 | 2.0600 | 1.9300 | 1.9700 | 1.9700 | 26,218,800 |
|
Jul 7, 2026
|
2.0650 | 2.2400 | 2.0500 | 2.1000 | 2.1000 | 23,732,300 |
|
Jul 6, 2026
|
2.2000 | 2.2400 | 2.0250 | 2.0500 | 2.0500 | 20,228,500 |
|
Jul 2, 2026
|
2.2000 | 2.2600 | 2.0900 | 2.1200 | 2.1200 | 27,909,500 |
|
Jul 1, 2026
|
2.2400 | 2.3000 | 2.1300 | 2.2000 | 2.2000 | 42,842,300 |
|
Jun 30, 2026
|
2.3300 | 2.3500 | 2.1400 | 2.2650 | 2.2650 | 43,565,200 |
|
Jun 29, 2026
|
2.7000 | 2.7000 | 2.2600 | 2.3000 | 2.3000 | 57,655,700 |
|
Jun 26, 2026
|
2.6500 | 2.7280 | 2.5700 | 2.6400 | 2.6400 | 37,048,000 |
|
Jun 25, 2026
|
2.9100 | 2.9400 | 2.5100 | 2.6800 | 2.6800 | 92,865,300 |
|
Jun 24, 2026
|
3.9600 | 3.9800 | 2.9500 | 3.0000 | 3.0000 | 99,810,600 |
|
Jun 23, 2026
|
5.0200 | 5.2400 | 5.0150 | 5.0600 | 5.0600 | 4,876,700 |
|
Jun 22, 2026
|
5.0200 | 5.1900 | 4.9950 | 5.1400 | 5.1400 | 3,900,000 |
|
Jun 18, 2026
|
4.8700 | 5.0600 | 4.8600 | 5.0500 | 5.0500 | 8,064,700 |
|
Jun 17, 2026
|
5.0000 | 5.0000 | 4.7500 | 4.8300 | 4.8300 | 6,523,100 |
|
Jun 16, 2026
|
5.1200 | 5.2100 | 4.9800 | 4.9900 | 4.9900 | 5,313,400 |
|
Jun 15, 2026
|
5.2600 | 5.3350 | 5.1030 | 5.1300 | 5.1300 | 5,684,800 |
|
Jun 12, 2026
|
5.1200 | 5.1600 | 4.9950 | 5.1300 | 5.1300 | 4,166,300 |
|
Jun 11, 2026
|
5.0000 | 5.0950 | 4.9150 | 5.0400 | 5.0400 | 3,806,900 |
|
Jun 10, 2026
|
5.1900 | 5.2610 | 4.9300 | 4.9800 | 4.9800 | 5,406,200 |
|
Jun 9, 2026
|
5.1350 | 5.4200 | 5.1100 | 5.2900 | 5.2900 | 8,105,700 |
|
Jun 8, 2026
|
5.1500 | 5.3800 | 5.0600 | 5.0800 | 5.0800 | 7,084,800 |
|
Jun 5, 2026
|
5.0500 | 5.2410 | 5.0300 | 5.0900 | 5.0900 | 4,424,400 |
|
Jun 4, 2026
|
5.1600 | 5.2950 | 5.0800 | 5.1000 | 5.1000 | 4,144,300 |
|
Jun 3, 2026
|
5.1300 | 5.2150 | 5.0230 | 5.1600 | 5.1600 | 3,701,200 |
|
Jun 2, 2026
|
5.1100 | 5.2450 | 5.0600 | 5.2100 | 5.2100 | 5,899,700 |
|
Jun 1, 2026
|
5.2800 | 5.3500 | 5.1100 | 5.1700 | 5.1700 | 5,681,500 |
|
May 29, 2026
|
5.4700 | 5.5400 | 5.3810 | 5.4000 | 5.4000 | 6,477,100 |
|
May 28, 2026
|
5.2500 | 5.6300 | 5.1500 | 5.4900 | 5.4900 | 6,124,800 |
|
May 27, 2026
|
5.2300 | 5.4250 | 5.1350 | 5.2600 | 5.2600 | 8,746,300 |
|
May 26, 2026
|
5.4400 | 5.7000 | 5.1900 | 5.2300 | 5.2300 | 7,449,200 |
|
May 22, 2026
|
5.0800 | 5.4050 | 5.0800 | 5.3000 | 5.3000 | 5,645,400 |
|
May 21, 2026
|
4.8800 | 5.1900 | 4.8000 | 5.0600 | 5.0600 | 5,467,400 |
|
May 20, 2026
|
4.9800 | 5.0500 | 4.8600 | 4.8800 | 4.8800 | 7,053,600 |
|
May 19, 2026
|
5.2100 | 5.2700 | 4.9050 | 4.9300 | 4.9300 | 8,823,800 |
|
May 18, 2026
|
5.5000 | 5.5700 | 5.0750 | 5.2000 | 5.2000 | 8,516,900 |
|
May 15, 2026
|
5.6100 | 5.7000 | 5.5040 | 5.5300 | 5.5300 | 6,330,800 |
|
May 14, 2026
|
5.8800 | 6.0500 | 5.8200 | 5.8300 | 5.8300 | 5,312,900 |
|
May 13, 2026
|
5.6700 | 6.1200 | 5.6200 | 5.9000 | 5.9000 | 9,364,400 |
|
May 12, 2026
|
6.1700 | 6.2050 | 5.7050 | 5.7500 | 5.7500 | 9,194,400 |
|
May 11, 2026
|
5.9550 | 6.4600 | 5.9000 | 6.1900 | 6.1900 | 10,333,600 |
|
May 8, 2026
|
6.1900 | 6.4100 | 6.0200 | 6.0500 | 6.0500 | 6,854,800 |
|
May 7, 2026
|
6.1600 | 6.5180 | 5.6850 | 6.1700 | 6.1700 | 13,448,000 |
|
May 6, 2026
|
6.1950 | 6.5800 | 6.1700 | 6.4800 | 6.4800 | 8,158,300 |
|
May 5, 2026
|
5.7680 | 6.3100 | 5.7500 | 6.0900 | 6.0900 | 6,875,300 |
|
May 4, 2026
|
6.1900 | 6.3500 | 5.7800 | 5.8100 | 5.8100 | 7,172,500 |
|
May 1, 2026
|
6.2500 | 6.3500 | 5.8400 | 6.1400 | 6.1400 | 13,416,600 |
|
Apr 30, 2026
|
6.4700 | 7.0400 | 6.1600 | 6.3600 | 6.3600 | 43,377,900 |
|
Apr 29, 2026
|
5.4350 | 5.7200 | 5.3700 | 5.6000 | 5.6000 | 10,028,300 |
|
Apr 28, 2026
|
5.5400 | 5.7600 | 5.5300 | 5.7500 | 5.7500 | 7,041,400 |
|
Apr 27, 2026
|
5.7050 | 5.8660 | 5.5500 | 5.5900 | 5.5900 | 10,597,900 |
|
Apr 24, 2026
|
5.9100 | 5.9650 | 5.6200 | 5.7100 | 5.7100 | 11,024,300 |
|
Apr 23, 2026
|
6.4200 | 6.4900 | 5.6550 | 5.9000 | 5.9000 | 16,629,500 |
|
Apr 22, 2026
|
7.2750 | 7.6000 | 6.4350 | 6.6000 | 6.6000 | 20,645,500 |
|
Apr 21, 2026
|
7.9200 | 7.9400 | 6.9100 | 7.1700 | 7.1700 | 35,355,000 |
|
Apr 20, 2026
|
7.4200 | 8.1800 | 7.3800 | 7.8100 | 7.8100 | 27,579,900 |
|
Apr 17, 2026
|
6.8900 | 7.7550 | 6.6700 | 7.4300 | 7.4300 | 22,175,700 |
|
Apr 16, 2026
|
6.4600 | 7.1800 | 6.2800 | 6.9800 | 6.9800 | 15,501,900 |
|
Apr 15, 2026
|
6.8400 | 6.8800 | 6.2200 | 6.5600 | 6.5600 | 16,972,800 |
|
Apr 14, 2026
|
6.6100 | 7.1200 | 6.4200 | 6.9900 | 6.9900 | 13,709,400 |
|
Apr 13, 2026
|
6.2100 | 6.7350 | 6.0600 | 6.6100 | 6.6100 | 12,394,900 |
|
Apr 10, 2026
|
6.6110 | 6.7600 | 6.0100 | 6.3200 | 6.3200 | 16,312,400 |
|
Apr 9, 2026
|
5.9700 | 6.6900 | 5.9600 | 6.5700 | 6.5700 | 16,936,800 |
|
Apr 8, 2026
|
6.0500 | 6.2600 | 5.8400 | 5.9700 | 5.9700 | 16,012,300 |
|
Apr 7, 2026
|
5.3000 | 5.9600 | 5.2800 | 5.8800 | 5.8800 | 24,464,500 |
|
Apr 6, 2026
|
5.0100 | 5.3200 | 5.0000 | 5.3100 | 5.3100 | 6,293,100 |
|
Apr 2, 2026
|
5.0500 | 5.1900 | 4.9100 | 5.1100 | 5.1100 | 8,124,200 |
|
Apr 1, 2026
|
4.6800 | 5.2000 | 4.5800 | 5.1800 | 5.1800 | 10,915,300 |
|
Mar 31, 2026
|
4.5500 | 4.7300 | 4.4100 | 4.6100 | 4.6100 | 7,499,100 |
|
Mar 30, 2026
|
4.5300 | 4.6500 | 4.4100 | 4.4800 | 4.4800 | 6,060,900 |
|
Mar 27, 2026
|
4.4400 | 4.7400 | 4.4300 | 4.6000 | 4.6000 | 6,514,100 |
|
Mar 26, 2026
|
4.3400 | 5.0850 | 4.2600 | 4.7700 | 4.7700 | 19,172,600 |
|
Mar 25, 2026
|
4.3500 | 4.3800 | 4.2050 | 4.3700 | 4.3700 | 4,599,400 |
|
Mar 24, 2026
|
4.1150 | 4.3000 | 4.0800 | 4.2400 | 4.2400 | 4,098,300 |
|
Mar 23, 2026
|
4.0100 | 4.2800 | 3.9900 | 4.1300 | 4.1300 | 5,004,800 |
|
Mar 20, 2026
|
3.9300 | 4.0100 | 3.8500 | 3.9500 | 3.9500 | 5,809,700 |
|
Mar 19, 2026
|
4.1400 | 4.2200 | 3.7750 | 3.9800 | 3.9800 | 8,282,500 |
|
Mar 18, 2026
|
4.2500 | 4.3750 | 4.1400 | 4.1800 | 4.1800 | 9,423,000 |
|
Mar 17, 2026
|
4.0000 | 4.2900 | 4.0000 | 4.2100 | 4.2100 | 4,890,900 |
|
Mar 16, 2026
|
3.9500 | 4.0300 | 3.9300 | 3.9700 | 3.9700 | 4,638,700 |
|
Mar 13, 2026
|
3.9400 | 3.9900 | 3.8200 | 3.8900 | 3.8900 | 4,048,300 |
|
Mar 12, 2026
|
4.0400 | 4.1100 | 3.8650 | 3.8900 | 3.8900 | 5,498,600 |
|
Mar 11, 2026
|
4.0400 | 4.1600 | 3.9950 | 4.1200 | 4.1200 | 3,297,100 |
|
Mar 10, 2026
|
4.1500 | 4.1550 | 4.0000 | 4.0100 | 4.0100 | 3,551,000 |
|
Mar 9, 2026
|
4.0000 | 4.1700 | 3.8900 | 4.1600 | 4.1600 | 7,905,300 |
|
Mar 6, 2026
|
4.1500 | 4.2100 | 4.0600 | 4.1200 | 4.1200 | 6,555,500 |
|
Mar 5, 2026
|
4.3000 | 4.4500 | 4.2000 | 4.3000 | 4.3000 | 4,594,800 |
|
Mar 4, 2026
|
4.3600 | 4.4800 | 4.2600 | 4.3400 | 4.3400 | 5,113,300 |
|
Mar 3, 2026
|
4.2100 | 4.3900 | 4.1600 | 4.3400 | 4.3400 | 4,465,300 |
|
Mar 2, 2026
|
4.2500 | 4.5900 | 4.2100 | 4.3300 | 4.3300 | 7,447,400 |
|
Feb 27, 2026
|
4.4200 | 4.6700 | 4.3500 | 4.5400 | 4.5400 | 9,434,500 |
|
Feb 26, 2026
|
4.2300 | 4.5900 | 4.2000 | 4.5000 | 4.5000 | 11,792,500 |
|
Feb 25, 2026
|
4.4600 | 4.5400 | 4.3100 | 4.4200 | 4.4200 | 7,853,000 |
|
Feb 24, 2026
|
4.4300 | 4.5300 | 4.3750 | 4.4400 | 4.4400 | 4,976,700 |
|
Feb 23, 2026
|
4.5900 | 4.5900 | 4.2900 | 4.4300 | 4.4300 | 7,732,300 |
|
Feb 20, 2026
|
4.6500 | 4.7600 | 4.4400 | 4.6650 | 4.6650 | 7,865,600 |
|
Feb 19, 2026
|
5.1000 | 5.1200 | 4.5150 | 4.6800 | 4.6800 | 14,572,100 |
|
Feb 18, 2026
|
5.0200 | 5.3200 | 4.9900 | 5.3000 | 5.3000 | 5,744,400 |
|
Feb 17, 2026
|
5.0300 | 5.0650 | 4.8800 | 4.9200 | 4.9200 | 3,994,200 |
|
Feb 13, 2026
|
5.2500 | 5.2600 | 5.0000 | 5.0400 | 5.0400 | 4,161,300 |
|
Feb 12, 2026
|
5.3100 | 5.4000 | 5.0200 | 5.1200 | 5.1200 | 5,440,600 |
|
Feb 11, 2026
|
5.2000 | 5.3700 | 5.1450 | 5.2700 | 5.2700 | 5,228,600 |
|
Feb 10, 2026
|
5.2800 | 5.3450 | 5.1700 | 5.2000 | 5.2000 | 3,052,900 |
|
Feb 9, 2026
|
5.3000 | 5.3600 | 5.1450 | 5.2800 | 5.2800 | 3,463,800 |
|
Feb 6, 2026
|
5.0100 | 5.3050 | 5.0100 | 5.2900 | 5.2900 | 5,801,700 |
|
Feb 5, 2026
|
5.1500 | 5.2200 | 4.8650 | 4.9400 | 4.9400 | 6,221,200 |
|
Feb 4, 2026
|
5.2800 | 5.5100 | 5.2050 | 5.2200 | 5.2200 | 6,802,200 |
|
Feb 3, 2026
|
5.0000 | 5.1850 | 4.9320 | 5.1600 | 5.1600 | 5,522,900 |
|
Feb 2, 2026
|
4.8800 | 5.0700 | 4.8500 | 4.9600 | 4.9600 | 4,724,500 |
|
Jan 30, 2026
|
5.0100 | 5.0800 | 4.8400 | 4.9000 | 4.9000 | 6,919,600 |
|
Jan 29, 2026
|
5.1900 | 5.2200 | 5.0400 | 5.0800 | 5.0800 | 3,463,100 |
|
Jan 28, 2026
|
5.3900 | 5.4100 | 5.1200 | 5.1900 | 5.1900 | 3,539,100 |
|
Jan 27, 2026
|
5.4000 | 5.4000 | 5.2000 | 5.3000 | 5.3000 | 4,753,300 |
|
Jan 26, 2026
|
5.5100 | 5.5100 | 5.3050 | 5.4000 | 5.4000 | 5,248,600 |
|
Jan 23, 2026
|
5.6800 | 5.7300 | 5.4600 | 5.5300 | 5.5300 | 4,088,000 |
|
Jan 22, 2026
|
5.9300 | 6.1350 | 5.6700 | 5.6800 | 5.6800 | 5,190,700 |
|
Jan 21, 2026
|
5.4700 | 5.9500 | 5.4500 | 5.8800 | 5.8800 | 8,386,000 |
|
Jan 20, 2026
|
5.4200 | 5.6100 | 5.3300 | 5.3900 | 5.3900 | 5,595,100 |
|
Jan 16, 2026
|
5.5800 | 5.6600 | 5.4400 | 5.5850 | 5.5850 | 5,075,200 |
|
Jan 15, 2026
|
5.4400 | 5.7350 | 5.4400 | 5.5900 | 5.5900 | 4,280,900 |
|
Jan 14, 2026
|
5.3100 | 5.4800 | 5.2200 | 5.4100 | 5.4100 | 4,930,300 |
|
Jan 13, 2026
|
5.4300 | 5.5200 | 5.3000 | 5.3200 | 5.3200 | 4,807,500 |
|
Jan 12, 2026
|
5.7100 | 5.7100 | 5.3850 | 5.4700 | 5.4700 | 5,659,600 |
|
Jan 9, 2026
|
5.7100 | 5.7750 | 5.4800 | 5.6600 | 5.6600 | 3,807,100 |
|
Jan 8, 2026
|
5.6050 | 5.8150 | 5.5900 | 5.6000 | 5.6000 | 5,261,700 |
|
Jan 7, 2026
|
5.6100 | 5.8350 | 5.4700 | 5.6100 | 5.6100 | 5,259,400 |
|
Jan 6, 2026
|
5.2700 | 5.6900 | 5.2650 | 5.6400 | 5.6400 | 7,982,000 |
|
Jan 5, 2026
|
5.2200 | 5.4200 | 5.1700 | 5.2400 | 5.2400 | 6,702,900 |
|
Jan 2, 2026
|
5.1800 | 5.3750 | 5.1700 | 5.2200 | 5.2200 | 5,791,200 |
|
Dec 31, 2025
|
5.1900 | 5.2250 | 5.1300 | 5.1400 | 5.1400 | 5,206,200 |
|
Dec 30, 2025
|
5.2700 | 5.2800 | 5.1600 | 5.2400 | 5.2400 | 3,926,200 |
|
Dec 29, 2025
|
5.3700 | 5.3800 | 5.2200 | 5.2800 | 5.2800 | 4,835,300 |
|
Dec 26, 2025
|
5.2600 | 5.3750 | 5.1300 | 5.3600 | 5.3600 | 5,197,500 |
|
Dec 24, 2025
|
5.4800 | 5.5000 | 5.2500 | 5.3300 | 5.3300 | 2,815,400 |
|
Dec 23, 2025
|
5.6800 | 5.7300 | 5.4000 | 5.4800 | 5.4800 | 6,258,600 |
|
Dec 22, 2025
|
5.3200 | 5.8700 | 5.2350 | 5.7400 | 5.7400 | 14,029,400 |
|
Dec 19, 2025
|
5.0800 | 5.2250 | 5.0200 | 5.1500 | 5.1500 | 10,158,600 |
|
Dec 18, 2025
|
5.1000 | 5.2000 | 5.0000 | 5.0600 | 5.0600 | 4,715,700 |
|
Dec 17, 2025
|
5.1000 | 5.1450 | 5.0000 | 5.0300 | 5.0300 | 3,217,200 |
|
Dec 16, 2025
|
5.0500 | 5.1400 | 4.9800 | 5.1000 | 5.1000 | 4,500,000 |
|
Dec 15, 2025
|
5.2100 | 5.2200 | 5.0300 | 5.0400 | 5.0400 | 4,894,400 |
|
Dec 12, 2025
|
5.1900 | 5.2600 | 5.0900 | 5.1500 | 5.1500 | 5,058,200 |
|
Dec 11, 2025
|
5.5000 | 5.5000 | 5.1750 | 5.1900 | 5.1900 | 5,267,000 |
|
Dec 10, 2025
|
5.3800 | 5.6800 | 5.3410 | 5.4900 | 5.4900 | 6,511,000 |
|
Dec 9, 2025
|
5.0900 | 5.5250 | 5.0800 | 5.3400 | 5.3400 | 7,851,800 |
|
Dec 8, 2025
|
5.1400 | 5.1800 | 5.0600 | 5.0900 | 5.0900 | 4,071,400 |
|
Dec 5, 2025
|
5.1200 | 5.3900 | 5.0450 | 5.0600 | 5.0600 | 7,259,100 |
|
Dec 4, 2025
|
5.2000 | 5.2200 | 5.0300 | 5.1400 | 5.1400 | 5,024,300 |
|
Dec 3, 2025
|
5.1700 | 5.2700 | 5.0800 | 5.2200 | 5.2200 | 4,568,000 |
|
Dec 2, 2025
|
4.9100 | 5.2100 | 4.8800 | 5.1300 | 5.1300 | 5,549,500 |
|
Dec 1, 2025
|
5.1300 | 5.1300 | 4.9300 | 4.9800 | 4.9800 | 8,972,500 |
|
Nov 28, 2025
|
5.1200 | 5.2400 | 5.0900 | 5.2400 | 5.2400 | 3,596,900 |
|
Nov 26, 2025
|
5.1800 | 5.2700 | 5.1100 | 5.1200 | 5.1200 | 5,395,800 |
|
Nov 25, 2025
|
5.0800 | 5.3000 | 5.0500 | 5.2600 | 5.2600 | 7,835,000 |
|
Nov 24, 2025
|
5.1300 | 5.1300 | 4.9120 | 5.0800 | 5.0800 | 9,994,600 |
|
Nov 21, 2025
|
4.7700 | 5.1200 | 4.6700 | 5.0900 | 5.0900 | 10,276,700 |
|
Nov 20, 2025
|
5.1500 | 5.1800 | 4.7700 | 4.8500 | 4.8500 | 12,566,300 |
|
Nov 19, 2025
|
5.2100 | 5.2800 | 5.0300 | 5.1100 | 5.1100 | 11,320,800 |
|
Nov 18, 2025
|
5.2000 | 5.2800 | 5.0200 | 5.2200 | 5.2200 | 9,493,300 |
|
Nov 17, 2025
|
5.5900 | 5.5900 | 5.1850 | 5.2600 | 5.2600 | 13,751,800 |
|
Nov 14, 2025
|
5.8900 | 5.9800 | 5.6400 | 5.6500 | 5.6500 | 11,152,400 |
|
Nov 13, 2025
|
6.1800 | 6.2790 | 5.8000 | 6.0700 | 6.0700 | 13,069,100 |
|
Nov 12, 2025
|
6.4300 | 6.8500 | 6.2700 | 6.3400 | 6.3400 | 13,993,300 |
|
Nov 11, 2025
|
6.2100 | 6.4000 | 6.0050 | 6.3800 | 6.3800 | 7,059,200 |
|
Nov 10, 2025
|
6.7800 | 6.9400 | 6.2450 | 6.2800 | 6.2800 | 10,555,100 |
|
Nov 7, 2025
|
6.0650 | 6.6950 | 6.0100 | 6.5800 | 6.5800 | 14,516,300 |
|
Nov 6, 2025
|
6.6400 | 6.8400 | 6.1100 | 6.1850 | 6.1850 | 15,048,900 |
|
Nov 5, 2025
|
6.5000 | 6.7000 | 5.6200 | 6.6750 | 6.6750 | 32,220,000 |
|
Nov 4, 2025
|
5.7400 | 7.1500 | 5.6000 | 6.7300 | 6.7300 | 129,775,800 |
|
Nov 3, 2025
|
5.2000 | 5.2090 | 4.8700 | 4.9400 | 4.9400 | 14,498,100 |
|
Oct 31, 2025
|
5.0050 | 5.1400 | 4.7900 | 5.1300 | 5.1300 | 10,741,500 |
|
Oct 30, 2025
|
5.2400 | 5.2400 | 4.9400 | 4.9900 | 4.9900 | 11,144,000 |
|
Oct 29, 2025
|
5.2600 | 5.4600 | 5.1800 | 5.2700 | 5.2700 | 11,953,300 |
|
Oct 28, 2025
|
5.1900 | 5.2850 | 5.0650 | 5.1100 | 5.1100 | 8,795,500 |
|
Oct 27, 2025
|
5.2700 | 5.4650 | 5.1100 | 5.1700 | 5.1700 | 8,951,500 |
|
Oct 24, 2025
|
5.3000 | 5.3700 | 5.0800 | 5.1800 | 5.1800 | 6,180,200 |
|
Oct 23, 2025
|
4.8700 | 5.2000 | 4.8600 | 5.1900 | 5.1900 | 8,505,400 |
|
Oct 22, 2025
|
5.1250 | 5.2800 | 4.8600 | 4.9500 | 4.9500 | 8,062,300 |
|
Oct 21, 2025
|
4.8800 | 5.3000 | 4.7100 | 5.1100 | 5.1100 | 12,703,300 |
|
Oct 20, 2025
|
5.3100 | 5.3100 | 4.8600 | 5.0100 | 5.0100 | 12,902,600 |
|
Oct 17, 2025
|
5.7800 | 5.7800 | 5.2000 | 5.2150 | 5.2150 | 10,139,900 |
|
Oct 16, 2025
|
5.6000 | 5.9800 | 5.5100 | 5.7800 | 5.7800 | 11,821,200 |
|
Oct 15, 2025
|
5.5900 | 5.6600 | 5.4300 | 5.5700 | 5.5700 | 9,100,400 |
|
Oct 14, 2025
|
5.3900 | 5.7100 | 5.1600 | 5.5200 | 5.5200 | 11,263,000 |
|
Oct 13, 2025
|
5.6500 | 5.7200 | 5.3600 | 5.4900 | 5.4900 | 6,050,500 |
|
Oct 10, 2025
|
5.6800 | 5.8200 | 5.5300 | 5.6000 | 5.6000 | 7,407,000 |
|
Oct 9, 2025
|
5.8400 | 5.8750 | 5.6400 | 5.6500 | 5.6500 | 5,495,900 |
|
Oct 8, 2025
|
5.5500 | 5.9450 | 5.4200 | 5.7900 | 5.7900 | 13,269,400 |
|
Oct 7, 2025
|
5.6500 | 5.8750 | 5.4520 | 5.5800 | 5.5800 | 10,512,300 |
|
Oct 6, 2025
|
6.2000 | 6.2000 | 5.5000 | 5.6050 | 5.6050 | 22,630,500 |
|
Oct 3, 2025
|
6.7200 | 6.7600 | 6.2350 | 6.2500 | 6.2500 | 9,466,700 |
|
Oct 2, 2025
|
6.8100 | 6.9400 | 6.6600 | 6.6700 | 6.6700 | 5,774,200 |
|
Oct 1, 2025
|
6.7300 | 7.1200 | 6.6900 | 6.7700 | 6.7700 | 9,882,300 |
|
Sep 30, 2025
|
6.9400 | 7.1100 | 6.6800 | 6.8000 | 6.8000 | 9,642,000 |
|
Sep 29, 2025
|
6.8350 | 6.9450 | 6.4900 | 6.8400 | 6.8400 | 6,884,000 |
|
Sep 26, 2025
|
7.0200 | 7.0400 | 6.7200 | 6.7700 | 6.7700 | 9,289,400 |
|
Sep 25, 2025
|
6.9750 | 7.5400 | 6.7200 | 7.0300 | 7.0300 | 30,557,100 |
|
Sep 24, 2025
|
7.0400 | 7.1800 | 6.8700 | 6.9700 | 6.9700 | 6,175,500 |
|
Sep 23, 2025
|
6.8500 | 7.2400 | 6.8430 | 6.9600 | 6.9600 | 5,945,700 |
|
Sep 22, 2025
|
6.8400 | 6.8900 | 6.6100 | 6.7900 | 6.7900 | 4,672,300 |
|
Sep 19, 2025
|
6.7700 | 7.1100 | 6.5900 | 6.8000 | 6.8000 | 11,632,000 |
|
Sep 18, 2025
|
6.2300 | 6.8300 | 6.1310 | 6.7400 | 6.7400 | 7,838,300 |
|
Sep 17, 2025
|
6.2200 | 6.6200 | 6.1750 | 6.1900 | 6.1900 | 7,173,400 |
|
Sep 16, 2025
|
6.2300 | 6.2300 | 5.9800 | 6.1100 | 6.1100 | 4,991,300 |
|
Sep 15, 2025
|
6.4600 | 6.5300 | 6.1200 | 6.1900 | 6.1900 | 5,820,700 |
|
Sep 12, 2025
|
6.3100 | 6.4900 | 6.0650 | 6.4000 | 6.4000 | 9,278,500 |
|
Sep 11, 2025
|
5.8500 | 6.2750 | 5.8300 | 6.2100 | 6.2100 | 6,743,700 |
|
Sep 10, 2025
|
6.1200 | 6.2300 | 5.7600 | 5.8500 | 5.8500 | 4,911,000 |
|
Sep 9, 2025
|
5.9600 | 6.1500 | 5.7800 | 6.0900 | 6.0900 | 8,275,100 |
|
Sep 8, 2025
|
5.4400 | 6.0000 | 5.4100 | 5.9800 | 5.9800 | 8,010,600 |
|
Sep 5, 2025
|
5.5500 | 5.6350 | 5.4300 | 5.4700 | 5.4700 | 3,925,000 |
