NasdaqCM - Nasdaq Real Time Price
USD
indie Semiconductor, Inc. (INDI)
2.2800
+0.0800
(+3.64%)
At close: 4:00:00 PM EST
2.3000
+0.0200
(+0.88%)
After hours: 4:35:27 PM EST
Trade INDI 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 |
|---|---|---|---|---|---|---|
|
Nov 10, 2026
|
2.1350 | 2.3100 | 2.0000 | 2.2800 | 2.2800 | 14,342,495 |
|
Nov 9, 2026
|
1.8100 | 2.2100 | 1.6700 | 2.2000 | 2.2000 | 14,127,500 |
|
Nov 6, 2026
|
1.6950 | 1.8600 | 1.6000 | 1.8100 | 1.8100 | 16,909,700 |
|
Nov 5, 2026
|
1.5300 | 1.5300 | 1.3400 | 1.3550 | 1.3550 | 6,546,600 |
|
Nov 4, 2026
|
1.5150 | 1.6600 | 1.5150 | 1.5900 | 1.5900 | 7,560,200 |
|
Nov 3, 2026
|
1.5400 | 1.6000 | 1.4350 | 1.5000 | 1.5000 | 6,223,000 |
|
Nov 2, 2026
|
1.6900 | 1.7000 | 1.5000 | 1.5050 | 1.5050 | 3,444,300 |
|
Oct 30, 2026
|
1.6700 | 1.6900 | 1.6000 | 1.6500 | 1.6500 | 3,071,400 |
|
Oct 29, 2026
|
1.7250 | 1.8270 | 1.7000 | 1.7800 | 1.7800 | 5,371,500 |
|
Oct 28, 2026
|
1.7900 | 1.8000 | 1.6700 | 1.7500 | 1.7500 | 5,012,300 |
|
Oct 27, 2026
|
1.6200 | 1.7400 | 1.6200 | 1.7400 | 1.7400 | 5,812,400 |
|
Oct 26, 2026
|
1.6500 | 1.6500 | 1.5750 | 1.5900 | 1.5900 | 3,612,500 |
|
Oct 23, 2026
|
1.6600 | 1.6600 | 1.5400 | 1.6300 | 1.6300 | 10,185,200 |
|
Oct 22, 2026
|
1.7500 | 1.7800 | 1.6600 | 1.6800 | 1.6800 | 4,688,100 |
|
Oct 21, 2026
|
1.8900 | 1.8900 | 1.7700 | 1.8000 | 1.8000 | 7,815,600 |
|
Oct 20, 2026
|
1.8250 | 1.9700 | 1.7900 | 1.8300 | 1.8300 | 6,504,800 |
|
Oct 19, 2026
|
1.8700 | 1.8900 | 1.7900 | 1.8700 | 1.8700 | 9,383,200 |
|
Oct 16, 2026
|
1.9900 | 2.0000 | 1.8000 | 1.8200 | 1.8200 | 7,710,500 |
|
Oct 15, 2026
|
1.9550 | 2.0200 | 1.8900 | 1.9950 | 1.9950 | 6,725,700 |
|
Oct 14, 2026
|
2.1200 | 2.1300 | 1.9300 | 2.0050 | 2.0050 | 13,561,300 |
|
Oct 13, 2026
|
2.2900 | 2.3200 | 2.1900 | 2.2150 | 2.2150 | 3,488,200 |
|
Oct 12, 2026
|
2.5500 | 2.5600 | 2.3200 | 2.3250 | 2.3250 | 4,188,400 |
|
Oct 9, 2026
|
2.6100 | 2.6400 | 2.5000 | 2.6000 | 2.6000 | 3,286,200 |
|
Oct 8, 2026
|
2.6600 | 2.6800 | 2.5100 | 2.6050 | 2.6050 | 7,897,600 |
|
Oct 7, 2026
|
2.8200 | 2.8200 | 2.7100 | 2.7400 | 2.7400 | 4,882,800 |
|
Oct 6, 2026
|
2.9600 | 2.9700 | 2.8400 | 2.8500 | 2.8500 | 4,114,400 |
|
Oct 5, 2026
|
2.9750 | 2.9800 | 2.8700 | 2.9100 | 2.9100 | 3,000,100 |
|
Oct 2, 2026
|
2.9600 | 3.0800 | 2.9300 | 2.9700 | 2.9700 | 5,483,200 |
|
Oct 1, 2026
|
2.9200 | 2.9450 | 2.8300 | 2.8800 | 2.8800 | 3,968,300 |
|
Sep 30, 2026
|
2.9900 | 3.0300 | 2.9200 | 2.9250 | 2.9250 | 3,882,500 |
|
Sep 29, 2026
|
2.9700 | 3.0200 | 2.8800 | 2.9600 | 2.9600 | 8,383,400 |
|
Sep 28, 2026
|
2.9850 | 2.9850 | 2.8800 | 2.9000 | 2.9000 | 3,710,800 |
|
Sep 25, 2026
|
3.0800 | 3.0900 | 2.9900 | 3.0200 | 3.0200 | 3,408,900 |
|
Sep 24, 2026
|
3.0450 | 3.0500 | 2.9100 | 3.0500 | 3.0500 | 4,453,200 |
|
Sep 23, 2026
|
3.1900 | 3.1900 | 3.0200 | 3.0700 | 3.0700 | 4,361,700 |
|
Sep 22, 2026
|
3.2100 | 3.2550 | 3.1700 | 3.2000 | 3.2000 | 4,559,900 |
|
Sep 21, 2026
|
3.1300 | 3.2400 | 3.0900 | 3.2100 | 3.2100 | 5,218,700 |
|
Sep 18, 2026
|
3.1500 | 3.1700 | 3.0500 | 3.0700 | 3.0700 | 11,486,000 |
|
Sep 17, 2026
|
3.1600 | 3.2300 | 3.0950 | 3.1300 | 3.1300 | 4,312,500 |
|
Sep 16, 2026
|
3.1500 | 3.1500 | 2.9400 | 3.0200 | 3.0200 | 5,151,500 |
|
Sep 15, 2026
|
3.1500 | 3.1800 | 3.0000 | 3.0800 | 3.0800 | 5,099,600 |
|
Sep 14, 2026
|
3.2400 | 3.2400 | 3.1100 | 3.1300 | 3.1300 | 5,032,800 |
|
Sep 11, 2026
|
3.3900 | 3.4500 | 3.3100 | 3.3500 | 3.3500 | 3,695,500 |
|
Sep 10, 2026
|
3.2000 | 3.3600 | 3.1900 | 3.3100 | 3.3100 | 3,848,500 |
|
Sep 9, 2026
|
3.4750 | 3.4950 | 3.2500 | 3.2800 | 3.2800 | 7,718,800 |
|
Sep 8, 2026
|
3.6400 | 3.7800 | 3.4750 | 3.5000 | 3.5000 | 7,502,800 |
|
Sep 4, 2026
|
3.4700 | 3.6150 | 3.4600 | 3.6000 | 3.6000 | 2,985,100 |
|
Sep 3, 2026
|
3.6250 | 3.6300 | 3.4500 | 3.4700 | 3.4700 | 3,274,500 |
|
Sep 2, 2026
|
3.5500 | 3.6650 | 3.4800 | 3.5700 | 3.5700 | 3,417,700 |
|
Sep 1, 2026
|
3.5900 | 3.6500 | 3.5000 | 3.5500 | 3.5500 | 4,218,400 |
|
Aug 31, 2026
|
3.7800 | 3.8100 | 3.6800 | 3.7150 | 3.7150 | 5,504,400 |
|
Aug 28, 2026
|
4.0200 | 4.1000 | 3.7700 | 3.7800 | 3.7800 | 4,962,900 |
|
Aug 27, 2026
|
3.9900 | 4.0650 | 3.8500 | 4.0400 | 4.0400 | 3,949,000 |
|
Aug 26, 2026
|
4.0000 | 4.0300 | 3.8550 | 3.9000 | 3.9000 | 2,937,000 |
|
Aug 25, 2026
|
4.0400 | 4.0500 | 3.9200 | 3.9600 | 3.9600 | 3,363,300 |
|
Aug 24, 2026
|
4.0550 | 4.1800 | 3.8950 | 3.9200 | 3.9200 | 4,967,500 |
|
Aug 21, 2026
|
4.1000 | 4.2800 | 3.9600 | 4.1500 | 4.1500 | 8,397,700 |
|
Aug 20, 2026
|
3.9000 | 4.0300 | 3.7300 | 4.0000 | 4.0000 | 7,134,600 |
|
Aug 19, 2026
|
4.3700 | 4.4150 | 3.9100 | 4.0050 | 4.0050 | 10,904,100 |
|
Aug 18, 2026
|
4.4800 | 4.5000 | 4.1200 | 4.3400 | 4.3400 | 11,696,900 |
|
Aug 17, 2026
|
4.6500 | 5.1380 | 4.6200 | 4.7100 | 4.7100 | 15,864,700 |
|
Aug 14, 2026
|
4.1000 | 4.7400 | 4.0100 | 4.7100 | 4.7100 | 12,515,200 |
|
Aug 13, 2026
|
3.9600 | 4.3600 | 3.9200 | 4.1400 | 4.1400 | 12,322,700 |
|
Aug 12, 2026
|
3.9400 | 4.1900 | 3.7800 | 4.0100 | 4.0100 | 9,635,600 |
|
Aug 11, 2026
|
3.7800 | 3.9350 | 3.7150 | 3.8100 | 3.8100 | 4,027,800 |
|
Aug 10, 2026
|
3.9000 | 4.0000 | 3.5700 | 3.7200 | 3.7200 | 8,231,800 |
|
Aug 7, 2026
|
4.1000 | 4.1200 | 3.7600 | 4.0400 | 4.0400 | 9,432,300 |
|
Aug 6, 2026
|
3.3500 | 3.5550 | 3.2900 | 3.4300 | 3.4300 | 7,455,300 |
|
Aug 5, 2026
|
3.5200 | 3.5600 | 3.3700 | 3.3900 | 3.3900 | 4,758,800 |
|
Aug 4, 2026
|
3.6200 | 3.7000 | 3.5250 | 3.6400 | 3.6400 | 5,258,600 |
|
Aug 3, 2026
|
3.2300 | 3.4650 | 3.1500 | 3.3900 | 3.3900 | 11,955,900 |
|
Jul 31, 2026
|
3.2700 | 3.3000 | 3.0000 | 3.2300 | 3.2300 | 7,410,400 |
|
Jul 30, 2026
|
3.1500 | 3.2450 | 3.0150 | 3.1600 | 3.1600 | 5,879,300 |
|
Jul 29, 2026
|
3.2130 | 3.2200 | 2.9800 | 3.0100 | 3.0100 | 4,234,000 |
|
Jul 28, 2026
|
3.2900 | 3.3200 | 3.0600 | 3.2100 | 3.2100 | 5,578,600 |
|
Jul 27, 2026
|
3.5100 | 3.5700 | 3.2500 | 3.4400 | 3.4400 | 4,695,800 |
|
Jul 24, 2026
|
3.6400 | 3.6500 | 3.4650 | 3.4700 | 3.4700 | 3,493,100 |
|
Jul 23, 2026
|
3.7200 | 3.7850 | 3.5800 | 3.6400 | 3.6400 | 2,948,700 |
|
Jul 22, 2026
|
3.7400 | 3.8750 | 3.7400 | 3.7900 | 3.7900 | 2,691,900 |
|
Jul 21, 2026
|
3.8500 | 3.9500 | 3.7850 | 3.8600 | 3.8600 | 3,226,500 |
|
Jul 20, 2026
|
3.9000 | 3.9100 | 3.7350 | 3.7700 | 3.7700 | 1,848,800 |
|
Jul 17, 2026
|
3.6500 | 3.9600 | 3.6200 | 3.8300 | 3.8300 | 4,255,700 |
|
Jul 16, 2026
|
4.0000 | 4.0000 | 3.7400 | 3.8100 | 3.8100 | 4,643,900 |
|
Jul 15, 2026
|
4.1700 | 4.2490 | 3.8800 | 4.0200 | 4.0200 | 4,706,600 |
|
Jul 14, 2026
|
4.3100 | 4.3500 | 4.1100 | 4.1700 | 4.1700 | 5,645,900 |
|
Jul 13, 2026
|
4.3300 | 4.4400 | 4.0900 | 4.1200 | 4.1200 | 4,393,700 |
|
Jul 10, 2026
|
4.6640 | 4.7110 | 4.3850 | 4.4400 | 4.4400 | 3,391,800 |
|
Jul 9, 2026
|
4.5200 | 4.7300 | 4.4150 | 4.7100 | 4.7100 | 5,705,800 |
|
Jul 8, 2026
|
4.0700 | 4.3800 | 4.0050 | 4.3700 | 4.3700 | 5,435,500 |
|
Jul 7, 2026
|
4.4000 | 4.5900 | 3.9950 | 4.1200 | 4.1200 | 8,221,500 |
|
Jul 6, 2026
|
4.4100 | 4.8500 | 4.3500 | 4.6300 | 4.6300 | 6,360,400 |
|
Jul 2, 2026
|
4.6000 | 4.6850 | 4.1850 | 4.3300 | 4.3300 | 8,431,000 |
|
Jul 1, 2026
|
4.3300 | 4.7900 | 4.2800 | 4.5400 | 4.5400 | 7,638,100 |
|
Jun 30, 2026
|
3.7500 | 4.5350 | 3.7020 | 4.4900 | 4.4900 | 13,626,200 |
|
Jun 29, 2026
|
3.5500 | 3.7780 | 3.3800 | 3.7600 | 3.7600 | 4,239,000 |
|
Jun 26, 2026
|
3.5500 | 3.7400 | 3.4800 | 3.5500 | 3.5500 | 10,167,900 |
|
Jun 25, 2026
|
3.6600 | 3.7300 | 3.4300 | 3.6900 | 3.6900 | 5,516,900 |
|
Jun 24, 2026
|
3.7300 | 3.7700 | 3.5000 | 3.5700 | 3.5700 | 5,035,300 |
|
Jun 23, 2026
|
3.8200 | 4.0000 | 3.7000 | 3.7100 | 3.7100 | 4,383,800 |
|
Jun 22, 2026
|
4.1800 | 4.2200 | 4.0250 | 4.0500 | 4.0500 | 3,795,400 |
|
Jun 18, 2026
|
4.0500 | 4.2900 | 3.9600 | 4.2500 | 4.2500 | 14,485,500 |
|
Jun 17, 2026
|
4.0000 | 4.1300 | 3.8750 | 3.9300 | 3.9300 | 3,997,400 |
|
Jun 16, 2026
|
4.1100 | 4.2900 | 3.9100 | 3.9300 | 3.9300 | 3,813,900 |
|
Jun 15, 2026
|
4.3100 | 4.3900 | 4.0800 | 4.1300 | 4.1300 | 3,847,400 |
|
Jun 12, 2026
|
3.9800 | 4.1100 | 3.9200 | 4.1000 | 4.1000 | 2,852,800 |
|
Jun 11, 2026
|
4.0150 | 4.1100 | 3.8300 | 3.9900 | 3.9900 | 3,970,700 |
|
Jun 10, 2026
|
4.0200 | 4.3200 | 3.8810 | 3.9400 | 3.9400 | 7,272,200 |
|
Jun 9, 2026
|
4.5600 | 4.6200 | 3.7800 | 4.0200 | 4.0200 | 5,980,500 |
|
Jun 8, 2026
|
4.2200 | 4.5200 | 4.1300 | 4.4700 | 4.4700 | 10,506,200 |
|
Jun 5, 2026
|
4.6650 | 4.6700 | 4.0000 | 4.0500 | 4.0500 | 5,358,200 |
|
Jun 4, 2026
|
4.7100 | 4.9000 | 4.6300 | 4.8000 | 4.8000 | 4,211,900 |
|
Jun 3, 2026
|
5.0900 | 5.1400 | 4.8450 | 4.8800 | 4.8800 | 4,641,600 |
|
Jun 2, 2026
|
4.9500 | 5.3000 | 4.9200 | 5.1000 | 5.1000 | 5,573,500 |
|
Jun 1, 2026
|
4.9000 | 5.1450 | 4.8200 | 4.8700 | 4.8700 | 4,463,900 |
|
May 29, 2026
|
5.3990 | 5.4300 | 4.8850 | 4.9900 | 4.9900 | 4,920,300 |
|
May 28, 2026
|
5.1800 | 5.4850 | 5.0750 | 5.3400 | 5.3400 | 9,015,900 |
|
May 27, 2026
|
5.0600 | 5.1760 | 4.8300 | 5.1600 | 5.1600 | 6,883,300 |
|
May 26, 2026
|
4.8490 | 5.2700 | 4.7000 | 5.0700 | 5.0700 | 10,462,500 |
|
May 22, 2026
|
4.2000 | 5.1400 | 4.2000 | 4.8100 | 4.8100 | 14,017,100 |
|
May 21, 2026
|
3.9300 | 4.2350 | 3.8600 | 4.1800 | 4.1800 | 5,087,900 |
|
May 20, 2026
|
3.8500 | 4.0050 | 3.8000 | 3.9200 | 3.9200 | 4,409,900 |
|
May 19, 2026
|
3.8000 | 3.8700 | 3.7200 | 3.7800 | 3.7800 | 2,855,000 |
|
May 18, 2026
|
4.1750 | 4.2050 | 3.8500 | 3.9100 | 3.9100 | 4,549,700 |
|
May 15, 2026
|
4.1900 | 4.3000 | 4.0750 | 4.1900 | 4.1900 | 3,919,600 |
|
May 14, 2026
|
4.5100 | 4.5400 | 4.3100 | 4.3200 | 4.3200 | 4,582,000 |
|
May 13, 2026
|
4.6200 | 4.7350 | 4.4800 | 4.5100 | 4.5100 | 6,283,300 |
|
May 12, 2026
|
4.6600 | 4.7400 | 4.3000 | 4.6100 | 4.6100 | 7,349,300 |
|
May 11, 2026
|
4.2700 | 4.8200 | 4.2700 | 4.7400 | 4.7400 | 7,174,500 |
|
May 8, 2026
|
4.3050 | 4.3600 | 3.9500 | 4.3000 | 4.3000 | 5,828,900 |
|
May 7, 2026
|
4.6100 | 4.6900 | 4.3500 | 4.4900 | 4.4900 | 4,997,500 |
|
May 6, 2026
|
4.6100 | 4.6300 | 4.2600 | 4.5900 | 4.5900 | 4,629,300 |
|
May 5, 2026
|
4.4500 | 4.6950 | 4.4500 | 4.6100 | 4.6100 | 5,299,000 |
|
May 4, 2026
|
4.3200 | 4.4600 | 4.2200 | 4.3600 | 4.3600 | 4,830,500 |
|
May 1, 2026
|
4.4800 | 4.5600 | 4.3550 | 4.3900 | 4.3900 | 4,158,400 |
|
Apr 30, 2026
|
4.1000 | 4.6200 | 4.0400 | 4.5100 | 4.5100 | 9,258,400 |
|
Apr 29, 2026
|
4.0350 | 4.1800 | 3.9250 | 4.0900 | 4.0900 | 6,551,800 |
|
Apr 28, 2026
|
3.7200 | 3.9300 | 3.5600 | 3.8400 | 3.8400 | 3,916,700 |
|
Apr 27, 2026
|
3.8200 | 4.2200 | 3.7500 | 3.9600 | 3.9600 | 16,939,200 |
|
Apr 24, 2026
|
3.7000 | 3.9750 | 3.6100 | 3.6600 | 3.6600 | 11,442,700 |
|
Apr 23, 2026
|
3.4550 | 3.7200 | 3.4000 | 3.4300 | 3.4300 | 7,574,000 |
|
Apr 22, 2026
|
3.4300 | 3.4800 | 3.3100 | 3.4000 | 3.4000 | 2,764,800 |
|
Apr 21, 2026
|
3.4300 | 3.5150 | 3.3500 | 3.3800 | 3.3800 | 2,961,300 |
|
Apr 20, 2026
|
3.3300 | 3.4700 | 3.3300 | 3.3900 | 3.3900 | 2,203,700 |
|
Apr 17, 2026
|
3.3900 | 3.4350 | 3.3050 | 3.3800 | 3.3800 | 3,681,200 |
|
Apr 16, 2026
|
3.0200 | 3.3000 | 2.9800 | 3.2900 | 3.2900 | 4,279,200 |
|
Apr 15, 2026
|
2.9400 | 3.1200 | 2.9000 | 2.9700 | 2.9700 | 3,194,600 |
|
Apr 14, 2026
|
3.0400 | 3.1100 | 2.8900 | 2.9500 | 2.9500 | 3,162,100 |
|
Apr 13, 2026
|
2.8900 | 2.9700 | 2.8500 | 2.9600 | 2.9600 | 2,528,900 |
|
Apr 10, 2026
|
2.8800 | 2.9400 | 2.8200 | 2.9100 | 2.9100 | 2,229,700 |
|
Apr 9, 2026
|
2.8100 | 2.8600 | 2.7200 | 2.8300 | 2.8300 | 2,473,900 |
|
Apr 8, 2026
|
3.1700 | 3.2000 | 2.8000 | 2.8100 | 2.8100 | 3,452,300 |
|
Apr 7, 2026
|
2.8800 | 2.9250 | 2.7700 | 2.8900 | 2.8900 | 2,601,900 |
|
Apr 6, 2026
|
3.1100 | 3.1400 | 2.8900 | 2.9400 | 2.9400 | 2,997,600 |
|
Apr 2, 2026
|
2.9500 | 3.1500 | 2.9100 | 3.1300 | 3.1300 | 1,556,100 |
|
Apr 1, 2026
|
3.3100 | 3.3900 | 3.0300 | 3.0800 | 3.0800 | 2,934,900 |
|
Mar 31, 2026
|
3.1100 | 3.2500 | 3.0500 | 3.2200 | 3.2200 | 2,317,700 |
|
Mar 30, 2026
|
3.2000 | 3.2600 | 2.9700 | 3.0500 | 3.0500 | 3,758,600 |
|
Mar 27, 2026
|
3.1700 | 3.2400 | 3.1150 | 3.1900 | 3.1900 | 4,005,500 |
|
Mar 26, 2026
|
3.0800 | 3.3700 | 3.0800 | 3.2400 | 3.2400 | 5,447,300 |
|
Mar 25, 2026
|
3.0250 | 3.2300 | 3.0100 | 3.1600 | 3.1600 | 5,561,600 |
|
Mar 24, 2026
|
2.5700 | 2.9500 | 2.5700 | 2.9300 | 2.9300 | 5,498,600 |
|
Mar 23, 2026
|
2.6100 | 2.6650 | 2.5200 | 2.6000 | 2.6000 | 3,506,500 |
|
Mar 20, 2026
|
2.5950 | 2.6900 | 2.4900 | 2.5600 | 2.5600 | 6,315,800 |
|
Mar 19, 2026
|
2.5500 | 2.6600 | 2.4900 | 2.6100 | 2.6100 | 2,657,100 |
|
Mar 18, 2026
|
2.6100 | 2.6350 | 2.5500 | 2.5800 | 2.5800 | 2,398,700 |
|
Mar 17, 2026
|
2.5900 | 2.6800 | 2.5300 | 2.6200 | 2.6200 | 3,541,300 |
|
Mar 16, 2026
|
2.5600 | 2.6000 | 2.4900 | 2.5800 | 2.5800 | 4,287,800 |
|
Mar 13, 2026
|
2.5000 | 2.5900 | 2.4600 | 2.4800 | 2.4800 | 14,349,200 |
|
Mar 12, 2026
|
2.5100 | 2.5700 | 2.4300 | 2.4400 | 2.4400 | 4,174,800 |
|
Mar 11, 2026
|
2.6000 | 2.6900 | 2.5300 | 2.5900 | 2.5900 | 3,937,700 |
|
Mar 10, 2026
|
2.5800 | 2.6300 | 2.5150 | 2.6100 | 2.6100 | 5,041,900 |
|
Mar 9, 2026
|
2.5000 | 2.6500 | 2.4150 | 2.5900 | 2.5900 | 3,724,000 |
|
Mar 6, 2026
|
2.5100 | 2.6200 | 2.4900 | 2.5900 | 2.5900 | 5,974,600 |
|
Mar 5, 2026
|
2.6000 | 2.7200 | 2.5500 | 2.5700 | 2.5700 | 9,874,800 |
|
Mar 4, 2026
|
2.6400 | 2.6900 | 2.3200 | 2.5800 | 2.5800 | 46,184,800 |
|
Mar 3, 2026
|
3.2900 | 3.3500 | 3.1200 | 3.1600 | 3.1600 | 2,797,900 |
|
Mar 2, 2026
|
3.5300 | 3.6750 | 3.3700 | 3.4000 | 3.4000 | 2,833,300 |
|
Feb 27, 2026
|
3.6100 | 3.7000 | 3.5200 | 3.6600 | 3.6600 | 4,105,400 |
|
Feb 26, 2026
|
3.6100 | 3.7000 | 3.5000 | 3.6900 | 3.6900 | 2,901,700 |
|
Feb 25, 2026
|
3.6000 | 3.6700 | 3.5300 | 3.6000 | 3.6000 | 2,091,900 |
|
Feb 24, 2026
|
3.4400 | 3.6750 | 3.4300 | 3.5300 | 3.5300 | 2,939,400 |
|
Feb 23, 2026
|
3.5350 | 3.5400 | 3.2650 | 3.4400 | 3.4400 | 5,676,200 |
|
Feb 20, 2026
|
3.8400 | 3.9000 | 3.4100 | 3.6300 | 3.6300 | 9,709,900 |
|
Feb 19, 2026
|
3.6500 | 3.6500 | 3.3350 | 3.4300 | 3.4300 | 5,780,300 |
|
Feb 18, 2026
|
3.8100 | 3.8600 | 3.6750 | 3.7000 | 3.7000 | 4,530,500 |
|
Feb 17, 2026
|
3.6800 | 3.8590 | 3.6150 | 3.8000 | 3.8000 | 2,887,600 |
|
Feb 13, 2026
|
3.7700 | 3.9100 | 3.7050 | 3.7500 | 3.7500 | 3,103,200 |
|
Feb 12, 2026
|
3.8400 | 3.8700 | 3.5100 | 3.7000 | 3.7000 | 3,941,500 |
|
Feb 11, 2026
|
3.8900 | 3.9300 | 3.6650 | 3.8700 | 3.8700 | 2,815,300 |
|
Feb 10, 2026
|
3.9000 | 4.1100 | 3.8100 | 3.8200 | 3.8200 | 2,055,700 |
|
Feb 9, 2026
|
3.9500 | 4.0150 | 3.8300 | 3.9200 | 3.9200 | 1,954,600 |
|
Feb 6, 2026
|
3.8000 | 4.0400 | 3.7750 | 3.9500 | 3.9500 | 3,310,700 |
|
Feb 5, 2026
|
3.7700 | 3.8600 | 3.6100 | 3.6400 | 3.6400 | 2,759,800 |
|
Feb 4, 2026
|
3.8200 | 3.9500 | 3.6400 | 3.8600 | 3.8600 | 3,591,600 |
|
Feb 3, 2026
|
3.9600 | 4.0100 | 3.5650 | 3.8700 | 3.8700 | 3,401,000 |
|
Feb 2, 2026
|
4.0500 | 4.1950 | 3.9150 | 3.9600 | 3.9600 | 1,927,700 |
|
Jan 30, 2026
|
4.1600 | 4.2400 | 4.0450 | 4.1000 | 4.1000 | 2,936,800 |
|
Jan 29, 2026
|
4.3380 | 4.3400 | 4.0800 | 4.2900 | 4.2900 | 2,365,700 |
|
Jan 28, 2026
|
4.7000 | 4.7400 | 4.3000 | 4.3200 | 4.3200 | 2,444,300 |
|
Jan 27, 2026
|
4.5200 | 4.6050 | 4.4650 | 4.5700 | 4.5700 | 1,833,100 |
|
Jan 26, 2026
|
4.4300 | 4.4900 | 4.3000 | 4.4800 | 4.4800 | 1,825,700 |
|
Jan 23, 2026
|
4.5800 | 4.6850 | 4.4000 | 4.4700 | 4.4700 | 2,991,200 |
|
Jan 22, 2026
|
4.3500 | 4.6050 | 4.2800 | 4.5800 | 4.5800 | 4,673,800 |
|
Jan 21, 2026
|
4.2050 | 4.3100 | 4.0350 | 4.2500 | 4.2500 | 3,160,100 |
|
Jan 20, 2026
|
4.0580 | 4.2750 | 4.0100 | 4.1800 | 4.1800 | 2,049,800 |
|
Jan 16, 2026
|
4.3000 | 4.4700 | 4.2400 | 4.2800 | 4.2800 | 3,148,500 |
|
Jan 15, 2026
|
4.3600 | 4.4000 | 4.1900 | 4.2300 | 4.2300 | 1,782,400 |
|
Jan 14, 2026
|
4.0700 | 4.4000 | 4.0700 | 4.2500 | 4.2500 | 4,755,800 |
|
Jan 13, 2026
|
3.9700 | 4.1300 | 3.8300 | 4.1100 | 4.1100 | 3,077,500 |
|
Jan 12, 2026
|
3.9400 | 4.0100 | 3.8200 | 3.9000 | 3.9000 | 3,277,900 |
|
Jan 9, 2026
|
3.9400 | 3.9900 | 3.7800 | 3.9600 | 3.9600 | 2,237,500 |
|
Jan 8, 2026
|
3.9700 | 4.0100 | 3.8500 | 3.8800 | 3.8800 | 2,209,200 |
|
Jan 7, 2026
|
3.9400 | 4.1600 | 3.9170 | 4.0500 | 4.0500 | 3,115,900 |
|
Jan 6, 2026
|
3.7000 | 4.0400 | 3.6600 | 4.0000 | 4.0000 | 3,642,600 |
|
Jan 5, 2026
|
3.7200 | 3.7800 | 3.6050 | 3.6600 | 3.6600 | 3,762,100 |
|
Jan 2, 2026
|
3.6400 | 3.7400 | 3.5800 | 3.7000 | 3.7000 | 1,710,700 |
|
Dec 31, 2025
|
3.5700 | 3.6300 | 3.5200 | 3.5300 | 3.5300 | 1,719,400 |
|
Dec 30, 2025
|
3.6600 | 3.6600 | 3.5600 | 3.5700 | 3.5700 | 1,444,700 |
|
Dec 29, 2025
|
3.6400 | 3.7200 | 3.5600 | 3.6300 | 3.6300 | 2,156,700 |
|
Dec 26, 2025
|
3.7600 | 3.7600 | 3.6700 | 3.7400 | 3.7400 | 1,407,700 |
|
Dec 24, 2025
|
3.6750 | 3.7900 | 3.6750 | 3.7600 | 3.7600 | 1,126,400 |
|
Dec 23, 2025
|
3.7600 | 3.8090 | 3.5900 | 3.7000 | 3.7000 | 2,009,900 |
|
Dec 22, 2025
|
3.7900 | 3.9500 | 3.7300 | 3.8200 | 3.8200 | 2,200,700 |
|
Dec 19, 2025
|
3.7100 | 3.8200 | 3.6800 | 3.7900 | 3.7900 | 4,965,600 |
|
Dec 18, 2025
|
3.9100 | 3.9700 | 3.6550 | 3.6800 | 3.6800 | 4,435,400 |
|
Dec 17, 2025
|
3.9850 | 4.0550 | 3.7500 | 3.8000 | 3.8000 | 3,433,600 |
|
Dec 16, 2025
|
4.0400 | 4.1800 | 3.8800 | 3.9800 | 3.9800 | 2,577,600 |
|
Dec 15, 2025
|
4.3200 | 4.3480 | 4.0100 | 4.1100 | 4.1100 | 2,795,200 |
|
Dec 12, 2025
|
4.4800 | 4.4800 | 4.2400 | 4.2900 | 4.2900 | 2,218,000 |
|
Dec 11, 2025
|
4.3900 | 4.5250 | 4.3000 | 4.4800 | 4.4800 | 3,333,400 |
|
Dec 10, 2025
|
4.4000 | 4.6150 | 4.3600 | 4.4100 | 4.4100 | 2,414,800 |
|
Dec 9, 2025
|
4.4700 | 4.6000 | 4.3750 | 4.4000 | 4.4000 | 2,659,900 |
|
Dec 8, 2025
|
4.7500 | 4.7500 | 4.3900 | 4.4800 | 4.4800 | 2,581,500 |
|
Dec 5, 2025
|
4.6400 | 4.7600 | 4.5000 | 4.6200 | 4.6200 | 3,670,100 |
|
Dec 4, 2025
|
4.3300 | 4.6300 | 4.2720 | 4.6100 | 4.6100 | 3,312,300 |
|
Dec 3, 2025
|
3.8700 | 4.3800 | 3.8500 | 4.3500 | 4.3500 | 6,451,500 |
|
Dec 2, 2025
|
3.5400 | 3.8700 | 3.5110 | 3.8300 | 3.8300 | 3,564,400 |
|
Dec 1, 2025
|
3.5100 | 3.6100 | 3.4400 | 3.4800 | 3.4800 | 2,260,300 |
|
Nov 28, 2025
|
3.5100 | 3.6000 | 3.4800 | 3.5600 | 3.5600 | 1,547,300 |
|
Nov 26, 2025
|
3.4700 | 3.5900 | 3.4350 | 3.4900 | 3.4900 | 2,370,200 |
|
Nov 25, 2025
|
3.4200 | 3.4900 | 3.3000 | 3.4700 | 3.4700 | 1,941,200 |
|
Nov 24, 2025
|
3.3000 | 3.4400 | 3.2900 | 3.4000 | 3.4000 | 3,083,200 |
|
Nov 21, 2025
|
3.3000 | 3.4300 | 3.1500 | 3.2900 | 3.2900 | 5,793,800 |
|
Nov 20, 2025
|
3.6000 | 3.6800 | 3.2900 | 3.3100 | 3.3100 | 4,293,900 |
|
Nov 19, 2025
|
3.4500 | 3.6500 | 3.4050 | 3.4300 | 3.4300 | 2,458,800 |
|
Nov 18, 2025
|
3.5300 | 3.6200 | 3.4200 | 3.4400 | 3.4400 | 4,173,200 |
|
Nov 17, 2025
|
3.7600 | 3.8900 | 3.5700 | 3.6200 | 3.6200 | 4,559,700 |
|
Nov 14, 2025
|
3.7600 | 3.9900 | 3.7600 | 3.8450 | 3.8450 | 3,023,900 |
|
Nov 13, 2025
|
4.1800 | 4.2000 | 3.7800 | 3.9400 | 3.9400 | 5,774,000 |
|
Nov 12, 2025
|
4.2200 | 4.3850 | 4.1200 | 4.2700 | 4.2700 | 3,491,300 |
|
Nov 11, 2025
|
4.3200 | 4.3300 | 4.0450 | 4.1500 | 4.1500 | 3,748,800 |
