NasdaqGS - Delayed Quote
USD
Outset Medical, Inc. (OM)
4.0300
-0.1600
(-3.82%)
At close: October 30 at 4:00:01 PM EDT
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
|
4.0200 | 4.1450 | 3.9000 | 4.0300 | 4.0300 | 81,500 |
|
Oct 29, 2026
|
4.3400 | 4.4450 | 4.1500 | 4.1900 | 4.1900 | 77,800 |
|
Oct 28, 2026
|
4.3000 | 4.3950 | 4.1560 | 4.3400 | 4.3400 | 37,500 |
|
Oct 27, 2026
|
4.0900 | 4.3500 | 4.0000 | 4.3400 | 4.3400 | 86,600 |
|
Oct 26, 2026
|
4.1300 | 4.1450 | 4.0000 | 4.0800 | 4.0800 | 68,000 |
|
Oct 23, 2026
|
4.1200 | 4.1750 | 4.0700 | 4.1000 | 4.1000 | 38,300 |
|
Oct 22, 2026
|
3.9900 | 4.2700 | 3.9200 | 4.1700 | 4.1700 | 69,700 |
|
Oct 21, 2026
|
4.1800 | 4.3470 | 3.9800 | 4.0500 | 4.0500 | 78,800 |
|
Oct 20, 2026
|
3.8000 | 4.4390 | 3.8000 | 4.2200 | 4.2200 | 382,000 |
|
Oct 19, 2026
|
3.9900 | 4.1790 | 3.8000 | 3.8000 | 3.8000 | 59,200 |
|
Oct 16, 2026
|
4.0900 | 4.2200 | 3.9000 | 3.9400 | 3.9400 | 68,500 |
|
Oct 15, 2026
|
3.8500 | 4.1050 | 3.8000 | 4.0800 | 4.0800 | 54,600 |
|
Oct 14, 2026
|
4.0100 | 4.0100 | 3.8200 | 3.8400 | 3.8400 | 80,000 |
|
Oct 13, 2026
|
3.9900 | 4.1400 | 3.9650 | 4.0600 | 4.0600 | 68,000 |
|
Oct 12, 2026
|
4.0800 | 4.1100 | 4.0000 | 4.0100 | 4.0100 | 66,300 |
|
Oct 9, 2026
|
4.1500 | 4.2700 | 4.0200 | 4.0500 | 4.0500 | 72,800 |
|
Oct 8, 2026
|
4.1200 | 4.2600 | 4.0300 | 4.0900 | 4.0900 | 241,000 |
|
Oct 7, 2026
|
4.0600 | 4.2500 | 4.0600 | 4.2100 | 4.2100 | 135,000 |
|
Oct 6, 2026
|
4.2900 | 4.3400 | 4.0500 | 4.1400 | 4.1400 | 376,600 |
|
Oct 5, 2026
|
3.9600 | 4.1550 | 3.8500 | 4.1000 | 4.1000 | 203,100 |
|
Oct 2, 2026
|
3.7700 | 4.0900 | 3.5400 | 3.9600 | 3.9600 | 483,700 |
|
Oct 1, 2026
|
3.0650 | 3.8900 | 2.8550 | 3.7500 | 3.7500 | 980,300 |
|
Sep 30, 2026
|
3.0400 | 3.0900 | 2.9800 | 3.0000 | 3.0000 | 92,500 |
|
Sep 29, 2026
|
2.9600 | 3.0500 | 2.9040 | 3.0300 | 3.0300 | 123,400 |
|
Sep 28, 2026
|
3.0400 | 3.0400 | 2.8410 | 2.9600 | 2.9600 | 186,300 |
|
Sep 25, 2026
|
3.1300 | 3.2950 | 3.0400 | 3.0500 | 3.0500 | 169,000 |
|
Sep 24, 2026
|
3.1300 | 3.1800 | 3.0500 | 3.1300 | 3.1300 | 234,000 |
|
Sep 23, 2026
|
3.2500 | 3.2500 | 3.0900 | 3.0900 | 3.0900 | 76,800 |
|
Sep 22, 2026
|
3.1500 | 3.3100 | 3.1270 | 3.2900 | 3.2900 | 152,900 |
|
Sep 21, 2026
|
3.1700 | 3.2100 | 3.0950 | 3.1200 | 3.1200 | 120,400 |
|
Sep 18, 2026
|
3.0800 | 3.1500 | 3.0150 | 3.1500 | 3.1500 | 186,700 |
|
Sep 17, 2026
|
3.1500 | 3.1600 | 3.0900 | 3.1000 | 3.1000 | 62,300 |
|
Sep 16, 2026
|
3.1300 | 3.1500 | 3.0600 | 3.1200 | 3.1200 | 92,600 |
|
Sep 15, 2026
|
3.1300 | 3.1500 | 3.0500 | 3.1400 | 3.1400 | 220,000 |
|
Sep 14, 2026
|
3.1900 | 3.2500 | 3.1500 | 3.1500 | 3.1500 | 142,900 |
|
Sep 11, 2026
|
3.3000 | 3.3800 | 3.2000 | 3.2100 | 3.2100 | 89,100 |
|
Sep 10, 2026
|
3.2600 | 3.3000 | 3.2000 | 3.2700 | 3.2700 | 171,300 |
|
Sep 9, 2026
|
3.4400 | 3.5160 | 3.3000 | 3.3100 | 3.3100 | 192,400 |
|
Sep 8, 2026
|
3.5600 | 3.6300 | 3.4200 | 3.4700 | 3.4700 | 255,200 |
|
Sep 4, 2026
|
3.5700 | 3.6500 | 3.5300 | 3.5900 | 3.5900 | 82,200 |
|
Sep 3, 2026
|
3.7000 | 3.7420 | 3.5400 | 3.5650 | 3.5650 | 91,800 |
|
Sep 2, 2026
|
3.6600 | 3.8420 | 3.6500 | 3.6700 | 3.6700 | 70,000 |
|
Sep 1, 2026
|
3.7500 | 3.7800 | 3.6250 | 3.6400 | 3.6400 | 134,000 |
|
Aug 31, 2026
|
3.9400 | 3.9940 | 3.7800 | 3.8200 | 3.8200 | 100,000 |
|
Aug 28, 2026
|
4.1100 | 4.1750 | 3.9100 | 3.9400 | 3.9400 | 146,300 |
|
Aug 27, 2026
|
4.2300 | 4.3300 | 4.0700 | 4.0900 | 4.0900 | 101,900 |
|
Aug 26, 2026
|
4.3300 | 4.3300 | 4.2000 | 4.2500 | 4.2500 | 100,600 |
|
Aug 25, 2026
|
4.2200 | 4.3400 | 4.1600 | 4.3050 | 4.3050 | 112,000 |
|
Aug 24, 2026
|
4.2100 | 4.3130 | 4.1300 | 4.1900 | 4.1900 | 97,400 |
|
Aug 21, 2026
|
4.3500 | 4.4500 | 4.1550 | 4.2100 | 4.2100 | 151,000 |
|
Aug 20, 2026
|
4.2500 | 4.3500 | 4.1800 | 4.3000 | 4.3000 | 131,000 |
|
Aug 19, 2026
|
4.2700 | 4.3700 | 4.2000 | 4.3000 | 4.3000 | 108,900 |
|
Aug 18, 2026
|
4.5100 | 4.5300 | 4.1600 | 4.1800 | 4.1800 | 143,900 |
|
Aug 17, 2026
|
4.3900 | 4.5400 | 4.2450 | 4.5100 | 4.5100 | 241,400 |
|
Aug 14, 2026
|
4.2100 | 4.7400 | 4.0800 | 4.5100 | 4.5100 | 311,900 |
|
Aug 13, 2026
|
4.5100 | 4.6550 | 4.2500 | 4.2500 | 4.2500 | 146,200 |
|
Aug 12, 2026
|
4.9000 | 4.9800 | 4.4400 | 4.5000 | 4.5000 | 148,100 |
|
Aug 11, 2026
|
4.8900 | 5.1800 | 4.6850 | 4.8200 | 4.8200 | 118,300 |
|
Aug 10, 2026
|
4.8500 | 5.2800 | 4.8500 | 4.9300 | 4.9300 | 154,000 |
|
Aug 7, 2026
|
4.8000 | 4.9500 | 4.2650 | 4.9000 | 4.9000 | 233,300 |
|
Aug 6, 2026
|
5.0400 | 5.2700 | 4.9950 | 5.2000 | 5.2000 | 156,500 |
|
Aug 5, 2026
|
5.2300 | 5.2700 | 4.9200 | 5.1200 | 5.1200 | 95,700 |
|
Aug 4, 2026
|
5.0100 | 5.2500 | 4.9200 | 5.2200 | 5.2200 | 120,600 |
|
Aug 3, 2026
|
4.6300 | 5.0200 | 4.6300 | 4.9900 | 4.9900 | 92,600 |
|
Jul 31, 2026
|
4.7900 | 4.7900 | 4.4690 | 4.5700 | 4.5700 | 72,900 |
|
Jul 30, 2026
|
4.7200 | 4.7850 | 4.6300 | 4.7500 | 4.7500 | 50,200 |
|
Jul 29, 2026
|
4.6800 | 4.7800 | 4.5500 | 4.6600 | 4.6600 | 61,800 |
|
Jul 28, 2026
|
4.3200 | 4.8400 | 4.3200 | 4.7200 | 4.7200 | 179,600 |
|
Jul 27, 2026
|
4.1400 | 4.4300 | 4.1200 | 4.3200 | 4.3200 | 70,100 |
|
Jul 24, 2026
|
4.1250 | 4.3500 | 4.0300 | 4.0400 | 4.0400 | 88,900 |
|
Jul 23, 2026
|
4.2300 | 4.3300 | 4.0300 | 4.2300 | 4.2300 | 154,900 |
|
Jul 22, 2026
|
4.2300 | 4.2500 | 4.0650 | 4.1300 | 4.1300 | 112,100 |
|
Jul 21, 2026
|
4.0600 | 4.1800 | 3.9600 | 4.1200 | 4.1200 | 85,900 |
|
Jul 20, 2026
|
4.2300 | 4.2800 | 3.9800 | 4.0600 | 4.0600 | 139,700 |
|
Jul 17, 2026
|
4.4200 | 4.4200 | 4.1700 | 4.2000 | 4.2000 | 126,100 |
|
Jul 16, 2026
|
4.5200 | 4.6100 | 4.3600 | 4.3600 | 4.3600 | 112,000 |
|
Jul 15, 2026
|
4.5400 | 4.7700 | 4.3900 | 4.5300 | 4.5300 | 93,100 |
|
Jul 14, 2026
|
4.3900 | 4.7000 | 4.2900 | 4.5400 | 4.5400 | 162,400 |
|
Jul 13, 2026
|
4.3600 | 4.5450 | 4.2950 | 4.3600 | 4.3600 | 176,100 |
|
Jul 10, 2026
|
4.4700 | 4.5430 | 4.3200 | 4.4300 | 4.4300 | 96,800 |
|
Jul 9, 2026
|
4.3800 | 4.4600 | 4.2500 | 4.4500 | 4.4500 | 271,800 |
|
Jul 8, 2026
|
4.7800 | 4.8500 | 4.2600 | 4.3000 | 4.3000 | 242,900 |
|
Jul 7, 2026
|
5.1100 | 5.1700 | 4.7800 | 4.7900 | 4.7900 | 127,200 |
|
Jul 6, 2026
|
4.7200 | 5.1600 | 4.6500 | 5.0800 | 5.0800 | 147,500 |
|
Jul 2, 2026
|
5.2400 | 5.5300 | 4.7100 | 4.7200 | 4.7200 | 318,400 |
|
Jul 1, 2026
|
4.4000 | 5.1510 | 4.4000 | 5.1000 | 5.1000 | 320,200 |
|
Jun 30, 2026
|
4.3100 | 4.5150 | 4.1000 | 4.3200 | 4.3200 | 329,700 |
|
Jun 29, 2026
|
4.6300 | 4.7200 | 4.2200 | 4.3300 | 4.3300 | 388,100 |
|
Jun 26, 2026
|
4.5800 | 5.1100 | 4.4900 | 4.5800 | 4.5800 | 2,205,700 |
|
Jun 25, 2026
|
4.6800 | 4.9900 | 4.5800 | 4.5900 | 4.5900 | 263,600 |
|
Jun 24, 2026
|
4.7800 | 4.9700 | 4.6200 | 4.6300 | 4.6300 | 208,100 |
|
Jun 23, 2026
|
4.8300 | 4.9900 | 4.7100 | 4.7600 | 4.7600 | 132,000 |
|
Jun 22, 2026
|
5.0400 | 5.2350 | 4.8350 | 4.8800 | 4.8800 | 211,900 |
|
Jun 18, 2026
|
4.1100 | 5.2500 | 4.0700 | 5.0500 | 5.0500 | 525,700 |
|
Jun 17, 2026
|
4.4200 | 4.4300 | 4.0000 | 4.0200 | 4.0200 | 91,000 |
|
Jun 16, 2026
|
4.3100 | 4.6250 | 4.3100 | 4.4100 | 4.4100 | 255,400 |
|
Jun 15, 2026
|
4.5600 | 4.5900 | 4.1700 | 4.3100 | 4.3100 | 258,700 |
|
Jun 12, 2026
|
4.2700 | 4.6200 | 4.2000 | 4.4900 | 4.4900 | 146,700 |
|
Jun 11, 2026
|
4.6900 | 4.6900 | 4.2800 | 4.3000 | 4.3000 | 140,900 |
|
Jun 10, 2026
|
4.6400 | 4.7100 | 4.4400 | 4.6200 | 4.6200 | 180,100 |
|
Jun 9, 2026
|
4.4800 | 4.8000 | 4.3700 | 4.6900 | 4.6900 | 192,900 |
|
Jun 8, 2026
|
4.5900 | 4.6740 | 4.3000 | 4.3200 | 4.3200 | 84,000 |
|
Jun 5, 2026
|
4.6300 | 4.8400 | 4.5600 | 4.5800 | 4.5800 | 128,600 |
|
Jun 4, 2026
|
4.6000 | 5.1000 | 4.6000 | 4.7300 | 4.7300 | 178,000 |
|
Jun 3, 2026
|
4.9400 | 5.0600 | 4.5100 | 4.6000 | 4.6000 | 328,600 |
|
Jun 2, 2026
|
4.9300 | 5.1400 | 4.7900 | 5.0700 | 5.0700 | 209,700 |
|
Jun 1, 2026
|
4.9000 | 4.9600 | 4.6100 | 4.9100 | 4.9100 | 233,800 |
|
May 29, 2026
|
5.0500 | 5.2900 | 4.7800 | 4.8900 | 4.8900 | 180,500 |
|
May 28, 2026
|
4.3700 | 5.3800 | 4.2950 | 5.0100 | 5.0100 | 385,000 |
|
May 27, 2026
|
4.4300 | 4.4400 | 4.2050 | 4.3900 | 4.3900 | 117,400 |
|
May 26, 2026
|
4.3600 | 4.4400 | 4.2400 | 4.4000 | 4.4000 | 152,100 |
|
May 22, 2026
|
4.3000 | 4.4500 | 4.1100 | 4.3200 | 4.3200 | 103,400 |
|
May 21, 2026
|
4.3100 | 4.3400 | 4.1450 | 4.2600 | 4.2600 | 93,500 |
|
May 20, 2026
|
3.8500 | 4.4100 | 3.8400 | 4.3800 | 4.3800 | 249,900 |
|
May 19, 2026
|
3.7200 | 3.9600 | 3.6100 | 3.8600 | 3.8600 | 119,100 |
|
May 18, 2026
|
3.6000 | 3.7900 | 3.5740 | 3.7200 | 3.7200 | 130,500 |
|
May 15, 2026
|
3.7000 | 3.7800 | 3.5900 | 3.6300 | 3.6300 | 215,000 |
|
May 14, 2026
|
3.9100 | 3.9400 | 3.7550 | 3.8100 | 3.8100 | 329,900 |
|
May 13, 2026
|
3.8000 | 4.0700 | 3.7410 | 3.8900 | 3.8900 | 160,500 |
|
May 12, 2026
|
3.6100 | 3.9600 | 3.6000 | 3.8400 | 3.8400 | 186,600 |
|
May 11, 2026
|
3.7100 | 3.8200 | 3.4700 | 3.6500 | 3.6500 | 237,000 |
|
May 8, 2026
|
4.0500 | 4.1350 | 3.5700 | 3.6950 | 3.6950 | 384,300 |
|
May 7, 2026
|
4.4500 | 4.7050 | 4.4200 | 4.6800 | 4.6800 | 157,700 |
|
May 6, 2026
|
4.8300 | 4.8410 | 4.4400 | 4.5100 | 4.5100 | 184,500 |
|
May 5, 2026
|
4.3800 | 4.7900 | 4.3500 | 4.7700 | 4.7700 | 194,700 |
|
May 4, 2026
|
4.3500 | 4.5750 | 4.2000 | 4.3300 | 4.3300 | 199,200 |
|
May 1, 2026
|
4.2400 | 4.3900 | 4.1200 | 4.3600 | 4.3600 | 134,800 |
|
Apr 30, 2026
|
4.1900 | 4.2850 | 4.1200 | 4.2700 | 4.2700 | 105,000 |
|
Apr 29, 2026
|
4.2600 | 4.2600 | 4.1100 | 4.1800 | 4.1800 | 151,700 |
|
Apr 28, 2026
|
4.3700 | 4.4300 | 4.2700 | 4.3200 | 4.3200 | 91,000 |
|
Apr 27, 2026
|
4.5200 | 4.6300 | 4.3700 | 4.4100 | 4.4100 | 117,500 |
|
Apr 24, 2026
|
4.5400 | 4.7000 | 4.4700 | 4.5200 | 4.5200 | 99,400 |
|
Apr 23, 2026
|
4.5300 | 4.7200 | 4.3950 | 4.5700 | 4.5700 | 142,600 |
|
Apr 22, 2026
|
4.5200 | 4.6400 | 4.4320 | 4.5200 | 4.5200 | 86,700 |
|
Apr 21, 2026
|
4.5900 | 4.6320 | 4.4300 | 4.4500 | 4.4500 | 114,200 |
|
Apr 20, 2026
|
4.5800 | 4.8300 | 4.5440 | 4.6100 | 4.6100 | 212,300 |
|
Apr 17, 2026
|
4.4700 | 4.6300 | 4.4000 | 4.6100 | 4.6100 | 217,700 |
|
Apr 16, 2026
|
4.3400 | 4.4200 | 4.2600 | 4.4000 | 4.4000 | 101,700 |
|
Apr 15, 2026
|
4.3600 | 4.4400 | 4.2890 | 4.3500 | 4.3500 | 101,800 |
|
Apr 14, 2026
|
4.3100 | 4.4500 | 4.3100 | 4.3500 | 4.3500 | 110,900 |
|
Apr 13, 2026
|
4.1600 | 4.3400 | 4.0700 | 4.3100 | 4.3100 | 86,500 |
|
Apr 10, 2026
|
4.1600 | 4.3300 | 4.1250 | 4.2000 | 4.2000 | 104,100 |
|
Apr 9, 2026
|
4.1600 | 4.3300 | 4.0750 | 4.3200 | 4.3200 | 77,600 |
|
Apr 8, 2026
|
4.2300 | 4.2800 | 4.0900 | 4.2000 | 4.2000 | 129,600 |
|
Apr 7, 2026
|
4.0700 | 4.1600 | 3.9800 | 4.1000 | 4.1000 | 78,300 |
|
Apr 6, 2026
|
4.0200 | 4.1300 | 4.0100 | 4.0800 | 4.0800 | 70,000 |
|
Apr 2, 2026
|
3.7200 | 4.0400 | 3.6550 | 4.0100 | 4.0100 | 95,700 |
|
Apr 1, 2026
|
3.8600 | 3.9500 | 3.7600 | 3.8400 | 3.8400 | 192,400 |
|
Mar 31, 2026
|
3.6500 | 3.8400 | 3.6400 | 3.8400 | 3.8400 | 137,800 |
|
Mar 30, 2026
|
3.6300 | 3.7300 | 3.5100 | 3.6100 | 3.6100 | 138,200 |
|
Mar 27, 2026
|
3.4800 | 3.6200 | 3.3300 | 3.5600 | 3.5600 | 175,100 |
|
Mar 26, 2026
|
3.4600 | 3.6700 | 3.4600 | 3.5200 | 3.5200 | 108,800 |
|
Mar 25, 2026
|
3.6000 | 3.7400 | 3.4200 | 3.5300 | 3.5300 | 88,600 |
|
Mar 24, 2026
|
3.6000 | 3.6060 | 3.4500 | 3.5300 | 3.5300 | 91,700 |
|
Mar 23, 2026
|
3.4600 | 3.7250 | 3.4600 | 3.6150 | 3.6150 | 199,100 |
|
Mar 20, 2026
|
3.3700 | 3.5000 | 3.2940 | 3.3600 | 3.3600 | 193,600 |
|
Mar 19, 2026
|
3.3000 | 3.4200 | 3.2620 | 3.3700 | 3.3700 | 123,500 |
|
Mar 18, 2026
|
3.5500 | 3.5680 | 3.3100 | 3.3500 | 3.3500 | 144,800 |
|
Mar 17, 2026
|
3.2800 | 3.6550 | 3.2800 | 3.6100 | 3.6100 | 168,100 |
|
Mar 16, 2026
|
3.2900 | 3.5000 | 3.1900 | 3.3500 | 3.3500 | 199,900 |
|
Mar 13, 2026
|
3.2100 | 3.4660 | 3.1860 | 3.2550 | 3.2550 | 194,100 |
|
Mar 12, 2026
|
3.1700 | 3.2450 | 3.1200 | 3.1600 | 3.1600 | 137,600 |
|
Mar 11, 2026
|
3.1800 | 3.2900 | 3.0400 | 3.2600 | 3.2600 | 189,300 |
|
Mar 10, 2026
|
3.1900 | 3.3800 | 3.1650 | 3.1800 | 3.1800 | 323,600 |
|
Mar 9, 2026
|
3.1000 | 3.2700 | 3.0000 | 3.2200 | 3.2200 | 458,600 |
|
Mar 6, 2026
|
3.3800 | 3.3800 | 3.0900 | 3.1800 | 3.1800 | 324,800 |
|
Mar 5, 2026
|
3.4300 | 3.5500 | 3.3710 | 3.4350 | 3.4350 | 230,400 |
|
Mar 4, 2026
|
3.5100 | 3.6900 | 3.4600 | 3.5300 | 3.5300 | 310,900 |
|
Mar 3, 2026
|
3.3800 | 3.6000 | 3.3500 | 3.4800 | 3.4800 | 250,400 |
|
Mar 2, 2026
|
3.3800 | 3.6450 | 3.3800 | 3.5700 | 3.5700 | 218,200 |
|
Feb 27, 2026
|
3.5400 | 3.6000 | 3.4600 | 3.4900 | 3.4900 | 247,300 |
|
Feb 26, 2026
|
3.3800 | 3.6700 | 3.3700 | 3.6400 | 3.6400 | 207,600 |
|
Feb 25, 2026
|
3.3600 | 3.4500 | 3.3100 | 3.3700 | 3.3700 | 321,400 |
|
Feb 24, 2026
|
3.3400 | 3.5100 | 3.3000 | 3.3400 | 3.3400 | 200,300 |
|
Feb 23, 2026
|
3.5000 | 3.5000 | 3.3000 | 3.3500 | 3.3500 | 333,500 |
|
Feb 20, 2026
|
3.4700 | 3.6600 | 3.4250 | 3.5300 | 3.5300 | 241,700 |
|
Feb 19, 2026
|
3.4200 | 3.5450 | 3.3300 | 3.5300 | 3.5300 | 201,600 |
|
Feb 18, 2026
|
3.2300 | 3.5300 | 3.1400 | 3.4700 | 3.4700 | 325,400 |
|
Feb 17, 2026
|
3.3500 | 3.4000 | 3.2100 | 3.2500 | 3.2500 | 427,600 |
|
Feb 13, 2026
|
3.8100 | 3.9600 | 3.3600 | 3.3900 | 3.3900 | 492,600 |
|
Feb 12, 2026
|
4.5100 | 4.5200 | 3.5350 | 3.8000 | 3.8000 | 701,100 |
|
Feb 11, 2026
|
4.7600 | 4.8900 | 4.2900 | 4.5400 | 4.5400 | 476,300 |
|
Feb 10, 2026
|
4.6800 | 4.9210 | 4.6350 | 4.7000 | 4.7000 | 191,000 |
|
Feb 9, 2026
|
4.5100 | 4.6600 | 4.3400 | 4.6500 | 4.6500 | 164,300 |
|
Feb 6, 2026
|
4.4000 | 4.5550 | 4.3200 | 4.5000 | 4.5000 | 218,100 |
|
Feb 5, 2026
|
4.7900 | 4.8600 | 4.3700 | 4.3900 | 4.3900 | 439,400 |
|
Feb 4, 2026
|
5.0000 | 5.0500 | 4.8750 | 4.9000 | 4.9000 | 201,200 |
|
Feb 3, 2026
|
5.0100 | 5.1000 | 4.7000 | 5.0400 | 5.0400 | 399,600 |
|
Feb 2, 2026
|
4.9300 | 5.1500 | 4.9200 | 4.9700 | 4.9700 | 246,700 |
|
Jan 30, 2026
|
4.9900 | 5.2600 | 4.9300 | 5.0100 | 5.0100 | 192,400 |
|
Jan 29, 2026
|
5.0400 | 5.0700 | 4.8000 | 5.0700 | 5.0700 | 245,200 |
|
Jan 28, 2026
|
5.6900 | 5.7600 | 5.0000 | 5.0250 | 5.0250 | 659,900 |
|
Jan 27, 2026
|
5.2800 | 5.9400 | 5.0500 | 5.6800 | 5.6800 | 1,045,800 |
|
Jan 26, 2026
|
5.1000 | 5.1000 | 4.9100 | 4.9700 | 4.9700 | 255,800 |
|
Jan 23, 2026
|
5.3700 | 5.3700 | 5.0700 | 5.1100 | 5.1100 | 222,300 |
|
Jan 22, 2026
|
5.2800 | 5.6300 | 5.1560 | 5.4000 | 5.4000 | 280,200 |
|
Jan 21, 2026
|
5.0700 | 5.3600 | 5.0200 | 5.2000 | 5.2000 | 256,700 |
|
Jan 20, 2026
|
5.1000 | 5.2400 | 5.0000 | 5.0500 | 5.0500 | 519,400 |
|
Jan 16, 2026
|
5.2800 | 5.3800 | 5.0100 | 5.3000 | 5.3000 | 515,900 |
|
Jan 15, 2026
|
5.5000 | 5.6900 | 5.1400 | 5.2600 | 5.2600 | 702,600 |
|
Jan 14, 2026
|
5.0300 | 5.6400 | 4.9700 | 5.4800 | 5.4800 | 755,300 |
|
Jan 13, 2026
|
5.6000 | 6.0900 | 5.0700 | 5.1200 | 5.1200 | 1,261,300 |
|
Jan 12, 2026
|
6.4900 | 6.4900 | 5.2200 | 5.5700 | 5.5700 | 25,305,900 |
|
Jan 9, 2026
|
4.7400 | 4.9500 | 4.4100 | 4.5600 | 4.5600 | 676,000 |
|
Jan 8, 2026
|
4.3400 | 4.7670 | 4.2150 | 4.6700 | 4.6700 | 546,100 |
|
Jan 7, 2026
|
4.2700 | 4.4050 | 4.1350 | 4.3400 | 4.3400 | 447,000 |
|
Jan 6, 2026
|
3.8000 | 4.3000 | 3.7900 | 4.2900 | 4.2900 | 593,900 |
|
Jan 5, 2026
|
3.7300 | 3.9700 | 3.7000 | 3.8000 | 3.8000 | 491,100 |
|
Jan 2, 2026
|
3.7400 | 3.8880 | 3.6250 | 3.7000 | 3.7000 | 245,400 |
|
Dec 31, 2025
|
3.6200 | 3.8090 | 3.5500 | 3.7100 | 3.7100 | 388,300 |
|
Dec 30, 2025
|
3.5000 | 3.7450 | 3.4600 | 3.6200 | 3.6200 | 524,900 |
|
Dec 29, 2025
|
3.2900 | 3.6100 | 3.2200 | 3.5400 | 3.5400 | 423,700 |
|
Dec 26, 2025
|
3.3000 | 3.4240 | 3.1000 | 3.3600 | 3.3600 | 1,059,300 |
|
Dec 24, 2025
|
3.3300 | 3.3900 | 3.2600 | 3.2900 | 3.2900 | 283,100 |
|
Dec 23, 2025
|
3.6300 | 3.6300 | 3.3200 | 3.3200 | 3.3200 | 690,900 |
|
Dec 22, 2025
|
3.7200 | 3.8300 | 3.6550 | 3.6800 | 3.6800 | 392,600 |
|
Dec 19, 2025
|
3.6200 | 3.7800 | 3.5900 | 3.7000 | 3.7000 | 271,700 |
|
Dec 18, 2025
|
3.8600 | 3.8750 | 3.5900 | 3.6100 | 3.6100 | 269,200 |
|
Dec 17, 2025
|
3.9300 | 4.1000 | 3.7300 | 3.7700 | 3.7700 | 383,200 |
|
Dec 16, 2025
|
3.9400 | 4.0000 | 3.6600 | 3.9200 | 3.9200 | 678,000 |
|
Dec 15, 2025
|
4.2200 | 4.2500 | 3.9400 | 3.9700 | 3.9700 | 567,400 |
|
Dec 12, 2025
|
4.3000 | 4.4000 | 4.1600 | 4.1800 | 4.1800 | 268,200 |
|
Dec 11, 2025
|
4.4000 | 4.4450 | 4.2400 | 4.2900 | 4.2900 | 316,400 |
|
Dec 10, 2025
|
4.3200 | 4.6250 | 4.3200 | 4.4000 | 4.4000 | 309,800 |
|
Dec 9, 2025
|
4.3000 | 4.4250 | 4.0700 | 4.3600 | 4.3600 | 326,000 |
|
Dec 8, 2025
|
4.4300 | 4.4300 | 4.2600 | 4.3400 | 4.3400 | 450,700 |
|
Dec 5, 2025
|
4.7300 | 4.9700 | 4.3700 | 4.3900 | 4.3900 | 1,597,800 |
|
Dec 4, 2025
|
4.3200 | 4.7900 | 4.1600 | 4.7200 | 4.7200 | 627,100 |
|
Dec 3, 2025
|
4.0500 | 4.3200 | 4.0000 | 4.3100 | 4.3100 | 504,700 |
|
Dec 2, 2025
|
4.2300 | 4.2680 | 4.0400 | 4.0500 | 4.0500 | 432,100 |
|
Dec 1, 2025
|
4.4900 | 4.5200 | 4.2000 | 4.2200 | 4.2200 | 301,400 |
|
Nov 28, 2025
|
4.4700 | 4.7550 | 4.4100 | 4.5600 | 4.5600 | 209,300 |
|
Nov 26, 2025
|
4.5100 | 4.5360 | 4.3420 | 4.4400 | 4.4400 | 444,600 |
|
Nov 25, 2025
|
4.3600 | 4.5500 | 4.2850 | 4.4700 | 4.4700 | 564,000 |
|
Nov 24, 2025
|
4.3300 | 4.4000 | 4.1300 | 4.3300 | 4.3300 | 519,400 |
|
Nov 21, 2025
|
4.4400 | 4.5500 | 4.2250 | 4.2900 | 4.2900 | 1,054,400 |
|
Nov 20, 2025
|
4.6800 | 5.2300 | 4.4300 | 4.4400 | 4.4400 | 784,500 |
|
Nov 19, 2025
|
4.8900 | 4.9700 | 4.5700 | 4.5700 | 4.5700 | 809,300 |
|
Nov 18, 2025
|
4.8600 | 4.9950 | 4.5500 | 4.9700 | 4.9700 | 577,400 |
|
Nov 17, 2025
|
4.6000 | 5.0730 | 4.5100 | 4.9200 | 4.9200 | 698,300 |
|
Nov 14, 2025
|
4.7400 | 5.1800 | 4.5300 | 4.6800 | 4.6800 | 842,800 |
|
Nov 13, 2025
|
5.5100 | 5.5600 | 4.9000 | 4.9000 | 4.9000 | 1,035,700 |
|
Nov 12, 2025
|
6.2800 | 6.3900 | 5.5200 | 5.5400 | 5.5400 | 1,711,000 |
|
Nov 11, 2025
|
8.3400 | 8.5100 | 5.6000 | 6.2200 | 6.2200 | 5,284,500 |
|
Nov 10, 2025
|
12.1800 | 12.4680 | 12.0200 | 12.0700 | 12.0700 | 219,900 |
|
Nov 7, 2025
|
11.6600 | 12.2800 | 11.4100 | 12.0600 | 12.0600 | 158,400 |
|
Nov 6, 2025
|
12.4500 | 12.4850 | 11.7600 | 11.8100 | 11.8100 | 146,000 |
|
Nov 5, 2025
|
12.7800 | 12.8950 | 12.4000 | 12.5600 | 12.5600 | 161,900 |
|
Nov 4, 2025
|
12.8800 | 12.9650 | 12.4200 | 12.7700 | 12.7700 | 166,100 |
|
Nov 3, 2025
|
13.0800 | 13.2850 | 12.7200 | 13.0100 | 13.0100 | 148,000 |
|
Oct 31, 2025
|
12.7200 | 13.1550 | 12.4800 | 13.1200 | 13.1200 | 159,200 |
