NYSE - Delayed Quote
USD
Owlet, Inc. (OWLT)
4.9800
-0.0500
(-0.99%)
At close: September 4 at 4:00:02 PM EDT
5.0300
+0.0500
(+1.00%)
After hours: September 4 at 7:41:50 PM EDT
Trade Owlet 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
|
5.0000 | 5.0700 | 4.9500 | 4.9800 | 4.9800 | 113,700 |
|
Sep 3, 2026
|
5.1000 | 5.1700 | 4.9100 | 5.0300 | 5.0300 | 88,400 |
|
Sep 2, 2026
|
5.0300 | 5.2600 | 4.8200 | 5.0600 | 5.0600 | 151,500 |
|
Sep 1, 2026
|
4.9100 | 5.0600 | 4.8200 | 4.8800 | 4.8800 | 352,400 |
|
Aug 31, 2026
|
4.9500 | 5.1250 | 4.9000 | 4.9800 | 4.9800 | 210,400 |
|
Aug 28, 2026
|
5.0300 | 5.0500 | 4.9000 | 4.9900 | 4.9900 | 243,900 |
|
Aug 27, 2026
|
5.1200 | 5.2800 | 5.0050 | 5.0100 | 5.0100 | 170,700 |
|
Aug 26, 2026
|
5.1500 | 5.2800 | 4.9300 | 5.1600 | 5.1600 | 563,200 |
|
Aug 25, 2026
|
5.1300 | 5.4900 | 5.1200 | 5.2000 | 5.2000 | 292,200 |
|
Aug 24, 2026
|
5.1800 | 5.2400 | 5.0500 | 5.0800 | 5.0800 | 190,800 |
|
Aug 21, 2026
|
5.7100 | 6.0160 | 5.1700 | 5.2000 | 5.2000 | 262,700 |
|
Aug 20, 2026
|
5.7700 | 6.0600 | 5.5800 | 5.5800 | 5.5800 | 207,700 |
|
Aug 19, 2026
|
5.9100 | 6.0000 | 5.7100 | 5.7900 | 5.7900 | 109,300 |
|
Aug 18, 2026
|
6.1000 | 6.3300 | 5.7000 | 5.8500 | 5.8500 | 205,800 |
|
Aug 17, 2026
|
6.5500 | 6.6260 | 6.1000 | 6.1100 | 6.1100 | 247,200 |
|
Aug 14, 2026
|
6.2900 | 6.8300 | 6.0500 | 6.6600 | 6.6600 | 313,000 |
|
Aug 13, 2026
|
5.8500 | 6.7400 | 5.8500 | 6.2700 | 6.2700 | 367,900 |
|
Aug 12, 2026
|
6.4100 | 6.4200 | 5.5950 | 5.8100 | 5.8100 | 599,500 |
|
Aug 11, 2026
|
5.4500 | 5.6550 | 5.4300 | 5.4400 | 5.4400 | 462,100 |
|
Aug 10, 2026
|
5.4700 | 5.6050 | 5.3700 | 5.4200 | 5.4200 | 98,500 |
|
Aug 7, 2026
|
5.4700 | 5.6640 | 5.4300 | 5.5000 | 5.5000 | 105,600 |
|
Aug 6, 2026
|
5.4300 | 5.5300 | 5.2800 | 5.4400 | 5.4400 | 87,800 |
|
Aug 5, 2026
|
5.2900 | 5.6350 | 5.1800 | 5.5000 | 5.5000 | 175,300 |
|
Aug 4, 2026
|
5.4400 | 5.5900 | 5.2900 | 5.3400 | 5.3400 | 93,400 |
|
Aug 3, 2026
|
5.2100 | 5.5200 | 5.1800 | 5.4300 | 5.4300 | 191,500 |
|
Jul 31, 2026
|
5.2800 | 5.3900 | 5.0700 | 5.1400 | 5.1400 | 45,900 |
|
Jul 30, 2026
|
5.0500 | 5.2700 | 5.0190 | 5.2500 | 5.2500 | 166,700 |
|
Jul 29, 2026
|
5.1200 | 5.2800 | 5.0200 | 5.0500 | 5.0500 | 95,400 |
|
Jul 28, 2026
|
5.3400 | 5.3600 | 5.1100 | 5.1700 | 5.1700 | 118,000 |
|
Jul 27, 2026
|
5.3400 | 5.5200 | 5.2200 | 5.2300 | 5.2300 | 73,600 |
|
Jul 24, 2026
|
5.3600 | 5.5620 | 5.2000 | 5.2500 | 5.2500 | 49,000 |
|
Jul 23, 2026
|
5.2300 | 5.4600 | 5.0200 | 5.3000 | 5.3000 | 161,600 |
|
Jul 22, 2026
|
5.5200 | 5.6600 | 5.2350 | 5.3000 | 5.3000 | 108,500 |
|
Jul 21, 2026
|
5.5700 | 5.7650 | 5.4400 | 5.5300 | 5.5300 | 103,400 |
|
Jul 20, 2026
|
5.7800 | 5.7800 | 5.5300 | 5.6400 | 5.6400 | 113,400 |
|
Jul 17, 2026
|
5.6400 | 5.7900 | 5.5100 | 5.6000 | 5.6000 | 91,400 |
|
Jul 16, 2026
|
6.1200 | 6.3800 | 5.7100 | 5.7900 | 5.7900 | 145,600 |
|
Jul 15, 2026
|
6.5000 | 6.6660 | 6.0000 | 6.1300 | 6.1300 | 164,600 |
|
Jul 14, 2026
|
6.5000 | 6.6350 | 6.2700 | 6.3800 | 6.3800 | 219,000 |
|
Jul 13, 2026
|
6.0400 | 6.4300 | 5.9000 | 6.4000 | 6.4000 | 253,100 |
|
Jul 10, 2026
|
5.9300 | 6.1600 | 5.9000 | 6.0900 | 6.0900 | 197,400 |
|
Jul 9, 2026
|
5.5800 | 5.9500 | 5.5500 | 5.9100 | 5.9100 | 94,600 |
|
Jul 8, 2026
|
5.5800 | 5.6600 | 5.2700 | 5.5000 | 5.5000 | 251,900 |
|
Jul 7, 2026
|
5.8500 | 5.8900 | 5.5100 | 5.6300 | 5.6300 | 175,800 |
|
Jul 6, 2026
|
5.7600 | 6.1000 | 5.6740 | 5.9100 | 5.9100 | 114,400 |
|
Jul 2, 2026
|
6.1600 | 6.4100 | 5.7000 | 5.7600 | 5.7600 | 130,000 |
|
Jul 1, 2026
|
5.6300 | 6.1600 | 5.6300 | 6.1600 | 6.1600 | 205,300 |
|
Jun 30, 2026
|
5.6800 | 5.8700 | 5.5700 | 5.7400 | 5.7400 | 148,100 |
|
Jun 29, 2026
|
5.4150 | 5.9100 | 5.2700 | 5.7300 | 5.7300 | 232,300 |
|
Jun 26, 2026
|
5.2600 | 5.5650 | 5.2600 | 5.4900 | 5.4900 | 150,700 |
|
Jun 25, 2026
|
5.6100 | 5.7950 | 5.3100 | 5.3400 | 5.3400 | 378,900 |
|
Jun 24, 2026
|
5.2900 | 5.7800 | 5.2500 | 5.6000 | 5.6000 | 231,200 |
|
Jun 23, 2026
|
4.9600 | 5.3900 | 4.9600 | 5.2800 | 5.2800 | 257,400 |
|
Jun 22, 2026
|
5.0200 | 5.1800 | 4.7800 | 5.0800 | 5.0800 | 269,200 |
|
Jun 18, 2026
|
4.8300 | 5.1200 | 4.4100 | 5.0000 | 5.0000 | 635,500 |
|
Jun 17, 2026
|
4.5000 | 4.8900 | 4.5000 | 4.6600 | 4.6600 | 276,400 |
|
Jun 16, 2026
|
4.6500 | 4.7500 | 4.3600 | 4.4400 | 4.4400 | 423,700 |
|
Jun 15, 2026
|
4.7500 | 4.8550 | 4.6400 | 4.6600 | 4.6600 | 238,800 |
|
Jun 12, 2026
|
4.6200 | 4.7100 | 4.5600 | 4.6500 | 4.6500 | 109,800 |
|
Jun 11, 2026
|
4.6600 | 4.7400 | 4.4800 | 4.5900 | 4.5900 | 107,300 |
|
Jun 10, 2026
|
4.6500 | 4.7600 | 4.5500 | 4.5900 | 4.5900 | 233,300 |
|
Jun 9, 2026
|
4.8600 | 4.9400 | 4.4500 | 4.7000 | 4.7000 | 175,100 |
|
Jun 8, 2026
|
4.7500 | 4.8000 | 4.6500 | 4.7900 | 4.7900 | 94,100 |
|
Jun 5, 2026
|
5.0200 | 5.0620 | 4.6100 | 4.6700 | 4.6700 | 397,900 |
|
Jun 4, 2026
|
4.9400 | 5.2360 | 4.9100 | 5.1100 | 5.1100 | 386,500 |
|
Jun 3, 2026
|
5.2300 | 5.2300 | 4.8700 | 4.9500 | 4.9500 | 278,000 |
|
Jun 2, 2026
|
5.4300 | 5.4300 | 4.9500 | 5.2500 | 5.2500 | 411,300 |
|
Jun 1, 2026
|
5.4600 | 5.6000 | 5.2000 | 5.4900 | 5.4900 | 291,600 |
|
May 29, 2026
|
5.9400 | 5.9760 | 5.4200 | 5.5300 | 5.5300 | 360,100 |
|
May 28, 2026
|
5.7100 | 6.0650 | 5.4400 | 6.0000 | 6.0000 | 395,300 |
|
May 27, 2026
|
5.7700 | 5.8000 | 5.6000 | 5.7300 | 5.7300 | 250,300 |
|
May 26, 2026
|
5.8700 | 5.9300 | 5.6300 | 5.7300 | 5.7300 | 191,000 |
|
May 22, 2026
|
5.7900 | 5.8000 | 5.6400 | 5.7900 | 5.7900 | 150,300 |
|
May 21, 2026
|
5.8800 | 5.9100 | 5.6400 | 5.7400 | 5.7400 | 190,000 |
|
May 20, 2026
|
5.5500 | 5.9900 | 5.5100 | 5.9700 | 5.9700 | 219,700 |
|
May 19, 2026
|
5.3900 | 5.5800 | 5.2500 | 5.5300 | 5.5300 | 95,500 |
|
May 18, 2026
|
5.6700 | 5.6700 | 5.3630 | 5.4800 | 5.4800 | 177,000 |
|
May 15, 2026
|
5.3400 | 5.6700 | 5.3400 | 5.5500 | 5.5500 | 130,500 |
|
May 14, 2026
|
5.6100 | 5.6100 | 5.3400 | 5.4000 | 5.4000 | 150,300 |
|
May 13, 2026
|
5.9200 | 5.9200 | 5.5100 | 5.6200 | 5.6200 | 136,600 |
|
May 12, 2026
|
6.0200 | 6.0300 | 5.7200 | 5.9200 | 5.9200 | 183,300 |
|
May 11, 2026
|
5.8800 | 6.3500 | 5.8800 | 6.1200 | 6.1200 | 307,300 |
|
May 8, 2026
|
5.0600 | 5.7400 | 4.9000 | 5.7400 | 5.7400 | 387,100 |
|
May 7, 2026
|
5.2500 | 5.2500 | 4.8300 | 4.8600 | 4.8600 | 210,100 |
|
May 6, 2026
|
4.9800 | 5.2700 | 4.8400 | 5.2000 | 5.2000 | 212,800 |
|
May 5, 2026
|
4.9200 | 5.0700 | 4.8000 | 4.9600 | 4.9600 | 226,000 |
|
May 4, 2026
|
4.8100 | 4.9700 | 4.7200 | 4.8000 | 4.8000 | 103,300 |
|
May 1, 2026
|
4.9000 | 5.0460 | 4.7650 | 4.8400 | 4.8400 | 188,100 |
|
Apr 30, 2026
|
4.8300 | 4.9500 | 4.7000 | 4.9400 | 4.9400 | 211,500 |
|
Apr 29, 2026
|
5.0600 | 5.1200 | 4.8600 | 4.8600 | 4.8600 | 161,500 |
|
Apr 28, 2026
|
5.1500 | 5.2670 | 5.0500 | 5.0800 | 5.0800 | 138,600 |
|
Apr 27, 2026
|
5.2000 | 5.4600 | 5.1810 | 5.1900 | 5.1900 | 113,500 |
|
Apr 24, 2026
|
5.3000 | 5.3550 | 5.0600 | 5.2300 | 5.2300 | 191,000 |
|
Apr 23, 2026
|
5.5200 | 5.5850 | 5.2250 | 5.2500 | 5.2500 | 206,900 |
|
Apr 22, 2026
|
5.9100 | 6.0850 | 5.6200 | 5.6500 | 5.6500 | 133,500 |
|
Apr 21, 2026
|
5.8400 | 6.0200 | 5.8050 | 5.8100 | 5.8100 | 206,900 |
|
Apr 20, 2026
|
5.7300 | 5.9250 | 5.5750 | 5.8200 | 5.8200 | 190,500 |
|
Apr 17, 2026
|
5.5700 | 5.9400 | 5.4800 | 5.8100 | 5.8100 | 196,900 |
|
Apr 16, 2026
|
5.6800 | 5.7500 | 5.4250 | 5.4800 | 5.4800 | 212,500 |
|
Apr 15, 2026
|
5.4300 | 5.6600 | 5.3300 | 5.6600 | 5.6600 | 225,600 |
|
Apr 14, 2026
|
5.4000 | 5.6000 | 5.3700 | 5.4200 | 5.4200 | 215,700 |
|
Apr 13, 2026
|
5.0200 | 5.3800 | 4.9700 | 5.3300 | 5.3300 | 233,500 |
|
Apr 10, 2026
|
5.1800 | 5.1800 | 4.9400 | 5.0100 | 5.0100 | 156,400 |
|
Apr 9, 2026
|
5.1000 | 5.1700 | 4.9700 | 5.1400 | 5.1400 | 231,300 |
|
Apr 8, 2026
|
5.1800 | 5.5000 | 5.0500 | 5.1500 | 5.1500 | 382,900 |
|
Apr 7, 2026
|
5.3000 | 5.3000 | 4.1900 | 4.9500 | 4.9500 | 703,600 |
|
Apr 6, 2026
|
5.1800 | 5.3000 | 5.0000 | 5.1000 | 5.1000 | 206,700 |
|
Apr 2, 2026
|
4.8600 | 5.1900 | 4.8400 | 5.1000 | 5.1000 | 189,100 |
|
Apr 1, 2026
|
5.2100 | 5.2200 | 4.9700 | 5.0900 | 5.0900 | 188,900 |
|
Mar 31, 2026
|
4.6000 | 5.1850 | 4.5700 | 5.1400 | 5.1400 | 292,900 |
|
Mar 30, 2026
|
4.7300 | 4.7370 | 4.4300 | 4.5300 | 4.5300 | 360,400 |
|
Mar 27, 2026
|
4.8200 | 4.8700 | 4.5200 | 4.7300 | 4.7300 | 492,500 |
|
Mar 26, 2026
|
5.0200 | 5.1000 | 4.8800 | 4.9100 | 4.9100 | 191,400 |
|
Mar 25, 2026
|
5.3300 | 5.3750 | 5.0500 | 5.1100 | 5.1100 | 321,200 |
|
Mar 24, 2026
|
5.2400 | 5.4200 | 5.1700 | 5.2400 | 5.2400 | 151,200 |
|
Mar 23, 2026
|
5.2800 | 5.4410 | 5.0900 | 5.3400 | 5.3400 | 265,500 |
|
Mar 20, 2026
|
5.2500 | 5.3600 | 4.9200 | 5.1400 | 5.1400 | 682,400 |
|
Mar 19, 2026
|
5.2800 | 5.4400 | 5.1600 | 5.3400 | 5.3400 | 263,000 |
|
Mar 18, 2026
|
5.4200 | 5.5100 | 5.2300 | 5.3500 | 5.3500 | 173,600 |
|
Mar 17, 2026
|
5.5400 | 5.7500 | 5.3900 | 5.4900 | 5.4900 | 287,400 |
|
Mar 16, 2026
|
5.6300 | 5.9300 | 5.4800 | 5.5100 | 5.5100 | 346,400 |
|
Mar 13, 2026
|
5.5100 | 5.7500 | 5.3000 | 5.5700 | 5.5700 | 537,800 |
|
Mar 12, 2026
|
5.9100 | 6.0100 | 5.3600 | 5.4100 | 5.4100 | 814,000 |
|
Mar 11, 2026
|
6.0800 | 6.2560 | 5.8000 | 6.0200 | 6.0200 | 481,500 |
|
Mar 10, 2026
|
6.1100 | 6.3500 | 5.6700 | 6.1500 | 6.1500 | 1,186,300 |
|
Mar 9, 2026
|
7.0800 | 7.2100 | 6.0300 | 6.3000 | 6.3000 | 1,130,900 |
|
Mar 6, 2026
|
8.5800 | 8.6700 | 7.0000 | 7.2600 | 7.2600 | 2,570,800 |
|
Mar 5, 2026
|
11.7700 | 12.3000 | 11.3300 | 11.7500 | 11.7500 | 419,300 |
|
Mar 4, 2026
|
11.9200 | 12.5600 | 11.7600 | 11.8800 | 11.8800 | 138,300 |
|
Mar 3, 2026
|
11.8000 | 12.0400 | 11.2000 | 11.8400 | 11.8400 | 178,700 |
|
Mar 2, 2026
|
11.3800 | 12.2900 | 11.2100 | 12.1900 | 12.1900 | 207,300 |
|
Feb 27, 2026
|
11.6000 | 11.8400 | 11.3500 | 11.5500 | 11.5500 | 166,400 |
|
Feb 26, 2026
|
11.8700 | 11.9000 | 11.4000 | 11.6200 | 11.6200 | 134,000 |
|
Feb 25, 2026
|
11.4100 | 11.9000 | 11.1200 | 11.7900 | 11.7900 | 212,400 |
|
Feb 24, 2026
|
11.0700 | 11.5900 | 10.9100 | 11.2800 | 11.2800 | 73,600 |
|
Feb 23, 2026
|
11.1600 | 11.5200 | 10.8600 | 11.0100 | 11.0100 | 117,800 |
|
Feb 20, 2026
|
10.9800 | 11.5700 | 10.8120 | 11.3200 | 11.3200 | 226,500 |
|
Feb 19, 2026
|
10.7100 | 11.2900 | 10.5300 | 11.2200 | 11.2200 | 125,300 |
|
Feb 18, 2026
|
10.8000 | 11.2800 | 10.5000 | 10.8000 | 10.8000 | 157,100 |
|
Feb 17, 2026
|
10.9000 | 11.1200 | 10.4500 | 10.7700 | 10.7700 | 346,700 |
|
Feb 13, 2026
|
10.5700 | 10.9800 | 10.3200 | 10.9300 | 10.9300 | 193,000 |
|
Feb 12, 2026
|
11.0100 | 11.3400 | 10.5240 | 10.5300 | 10.5300 | 158,900 |
|
Feb 11, 2026
|
12.0600 | 12.0600 | 10.8100 | 10.9700 | 10.9700 | 225,800 |
|
Feb 10, 2026
|
11.2100 | 11.9000 | 11.0400 | 11.6900 | 11.6900 | 216,300 |
|
Feb 9, 2026
|
11.3200 | 11.7100 | 11.0600 | 11.2200 | 11.2200 | 130,500 |
|
Feb 6, 2026
|
11.0000 | 11.4500 | 10.7100 | 11.4400 | 11.4400 | 216,700 |
|
Feb 5, 2026
|
11.1600 | 11.8000 | 10.8600 | 10.9600 | 10.9600 | 209,900 |
|
Feb 4, 2026
|
13.2700 | 13.2700 | 11.2050 | 11.3500 | 11.3500 | 251,900 |
|
Feb 3, 2026
|
12.4000 | 12.9200 | 11.7600 | 12.8800 | 12.8800 | 219,000 |
|
Feb 2, 2026
|
12.1300 | 12.7190 | 12.0100 | 12.1000 | 12.1000 | 230,100 |
|
Jan 30, 2026
|
12.6600 | 12.9000 | 11.8700 | 12.0700 | 12.0700 | 373,600 |
|
Jan 29, 2026
|
13.1800 | 13.5200 | 12.5100 | 12.7800 | 12.7800 | 219,200 |
|
Jan 28, 2026
|
14.0100 | 14.0480 | 13.0900 | 13.2200 | 13.2200 | 285,000 |
|
Jan 27, 2026
|
13.6000 | 14.0500 | 13.2320 | 13.9100 | 13.9100 | 393,600 |
|
Jan 26, 2026
|
12.7500 | 13.8280 | 12.7500 | 13.5800 | 13.5800 | 221,600 |
|
Jan 23, 2026
|
13.2800 | 13.4200 | 12.6210 | 12.9700 | 12.9700 | 281,700 |
|
Jan 22, 2026
|
13.9400 | 13.9400 | 13.1700 | 13.2800 | 13.2800 | 118,800 |
|
Jan 21, 2026
|
13.5700 | 13.9900 | 13.0000 | 13.7000 | 13.7000 | 257,500 |
|
Jan 20, 2026
|
13.3200 | 13.5840 | 13.0800 | 13.4000 | 13.4000 | 295,100 |
|
Jan 16, 2026
|
13.5600 | 14.2400 | 13.4750 | 13.7400 | 13.7400 | 228,400 |
|
Jan 15, 2026
|
14.0500 | 14.1350 | 13.1400 | 13.6000 | 13.6000 | 291,500 |
|
Jan 14, 2026
|
14.1700 | 14.6200 | 13.6300 | 13.9900 | 13.9900 | 277,800 |
|
Jan 13, 2026
|
14.3000 | 14.4500 | 13.6100 | 14.2000 | 14.2000 | 395,000 |
|
Jan 12, 2026
|
15.8900 | 15.9900 | 14.1900 | 14.5500 | 14.5500 | 343,300 |
|
Jan 9, 2026
|
15.9800 | 16.2000 | 15.1800 | 15.8300 | 15.8300 | 561,100 |
|
Jan 8, 2026
|
15.9700 | 16.2700 | 15.2300 | 15.3400 | 15.3400 | 168,000 |
|
Jan 7, 2026
|
15.6500 | 15.9900 | 15.1000 | 15.9600 | 15.9600 | 260,200 |
|
Jan 6, 2026
|
16.5200 | 16.6400 | 15.4600 | 15.5900 | 15.5900 | 228,300 |
|
Jan 5, 2026
|
16.0300 | 16.7100 | 15.2000 | 16.5200 | 16.5200 | 237,900 |
|
Jan 2, 2026
|
16.5100 | 16.5400 | 15.4600 | 16.1700 | 16.1700 | 175,200 |
|
Dec 31, 2025
|
16.0500 | 16.9400 | 15.9950 | 16.1900 | 16.1900 | 222,600 |
|
Dec 30, 2025
|
15.7100 | 16.4300 | 15.1900 | 16.0300 | 16.0300 | 264,400 |
|
Dec 29, 2025
|
15.4900 | 15.6700 | 15.1100 | 15.4800 | 15.4800 | 142,100 |
|
Dec 26, 2025
|
15.3700 | 15.6450 | 14.6900 | 15.5300 | 15.5300 | 206,200 |
|
Dec 24, 2025
|
14.4000 | 15.3700 | 14.2500 | 15.2700 | 15.2700 | 202,100 |
|
Dec 23, 2025
|
15.0400 | 15.2100 | 14.2700 | 14.4000 | 14.4000 | 269,000 |
|
Dec 22, 2025
|
14.2700 | 14.9800 | 13.7200 | 14.9100 | 14.9100 | 337,700 |
|
Dec 19, 2025
|
13.2400 | 14.6300 | 13.0220 | 14.0500 | 14.0500 | 1,385,500 |
|
Dec 18, 2025
|
12.8400 | 13.6300 | 12.6300 | 13.2300 | 13.2300 | 170,700 |
|
Dec 17, 2025
|
12.8900 | 13.2000 | 12.4700 | 12.5400 | 12.5400 | 187,800 |
|
Dec 16, 2025
|
13.0200 | 13.4200 | 11.9200 | 12.7200 | 12.7200 | 497,300 |
|
Dec 15, 2025
|
14.7300 | 14.8500 | 12.7500 | 12.9100 | 12.9100 | 483,800 |
|
Dec 12, 2025
|
14.3900 | 14.9200 | 14.3000 | 14.7400 | 14.7400 | 198,700 |
|
Dec 11, 2025
|
14.2500 | 14.6400 | 13.9600 | 14.2400 | 14.2400 | 460,400 |
|
Dec 10, 2025
|
16.5500 | 16.8200 | 14.3500 | 14.3800 | 14.3800 | 546,300 |
|
Dec 9, 2025
|
15.0000 | 16.1800 | 14.7300 | 16.1800 | 16.1800 | 570,200 |
|
Dec 8, 2025
|
14.1300 | 14.9000 | 13.8600 | 14.5900 | 14.5900 | 412,800 |
|
Dec 5, 2025
|
13.6700 | 14.0000 | 13.2200 | 13.9700 | 13.9700 | 235,700 |
|
Dec 4, 2025
|
13.0900 | 13.8400 | 12.9900 | 13.6600 | 13.6600 | 264,900 |
|
Dec 3, 2025
|
12.9700 | 13.3100 | 12.8500 | 13.1200 | 13.1200 | 222,400 |
|
Dec 2, 2025
|
13.0200 | 13.3900 | 12.8400 | 12.9200 | 12.9200 | 186,900 |
|
Dec 1, 2025
|
12.8900 | 13.2800 | 12.3600 | 13.0000 | 13.0000 | 174,300 |
|
Nov 28, 2025
|
13.3400 | 13.3400 | 12.7200 | 13.1600 | 13.1600 | 81,000 |
|
Nov 26, 2025
|
13.0400 | 13.3800 | 12.7000 | 13.2700 | 13.2700 | 179,100 |
|
Nov 25, 2025
|
12.7800 | 13.3900 | 12.2000 | 12.9600 | 12.9600 | 233,300 |
|
Nov 24, 2025
|
12.1200 | 12.9200 | 11.9200 | 12.8300 | 12.8300 | 296,700 |
|
Nov 21, 2025
|
11.9600 | 12.1550 | 11.5600 | 11.9000 | 11.9000 | 222,800 |
|
Nov 20, 2025
|
12.6000 | 13.1200 | 11.8050 | 11.9600 | 11.9600 | 401,100 |
|
Nov 19, 2025
|
12.2900 | 12.5900 | 11.9000 | 12.4500 | 12.4500 | 239,100 |
|
Nov 18, 2025
|
11.1100 | 12.4400 | 10.7600 | 12.4200 | 12.4200 | 389,800 |
|
Nov 17, 2025
|
10.4400 | 11.4400 | 10.0600 | 11.3400 | 11.3400 | 330,600 |
|
Nov 14, 2025
|
11.3000 | 11.6090 | 10.1700 | 10.4800 | 10.4800 | 583,400 |
|
Nov 13, 2025
|
10.8700 | 11.0000 | 9.3500 | 10.1600 | 10.1600 | 341,600 |
|
Nov 12, 2025
|
9.8300 | 11.0000 | 9.4500 | 11.0000 | 11.0000 | 276,400 |
|
Nov 11, 2025
|
9.3800 | 9.9900 | 9.2200 | 9.8300 | 9.8300 | 161,000 |
|
Nov 10, 2025
|
9.1000 | 9.4700 | 8.8400 | 9.4600 | 9.4600 | 106,300 |
|
Nov 7, 2025
|
8.5800 | 9.1100 | 8.3650 | 8.8600 | 8.8600 | 122,200 |
|
Nov 6, 2025
|
8.1000 | 8.9600 | 8.1000 | 8.7700 | 8.7700 | 159,800 |
|
Nov 5, 2025
|
8.2300 | 8.3000 | 7.9900 | 8.1100 | 8.1100 | 149,700 |
|
Nov 4, 2025
|
8.5800 | 8.7800 | 8.1100 | 8.2000 | 8.2000 | 99,700 |
|
Nov 3, 2025
|
9.3000 | 9.3000 | 8.6000 | 8.6500 | 8.6500 | 124,500 |
|
Oct 31, 2025
|
9.5400 | 9.5400 | 9.1910 | 9.3000 | 9.3000 | 82,400 |
|
Oct 30, 2025
|
9.7700 | 9.7700 | 9.4000 | 9.4700 | 9.4700 | 78,900 |
|
Oct 29, 2025
|
9.8000 | 9.8530 | 9.2800 | 9.6500 | 9.6500 | 87,900 |
|
Oct 28, 2025
|
9.2600 | 9.8900 | 9.1900 | 9.7900 | 9.7900 | 200,800 |
|
Oct 27, 2025
|
9.5200 | 9.5200 | 8.8800 | 9.3000 | 9.3000 | 286,500 |
|
Oct 24, 2025
|
9.5000 | 9.6300 | 9.1900 | 9.3000 | 9.3000 | 212,200 |
|
Oct 23, 2025
|
8.0000 | 9.6270 | 8.0000 | 9.3500 | 9.3500 | 410,300 |
|
Oct 22, 2025
|
7.7500 | 8.3000 | 7.5000 | 7.9300 | 7.9300 | 1,035,600 |
|
Oct 21, 2025
|
8.8000 | 9.0200 | 8.5600 | 8.6300 | 8.6300 | 61,900 |
|
Oct 20, 2025
|
8.2800 | 8.8200 | 8.0100 | 8.8000 | 8.8000 | 117,100 |
|
Oct 17, 2025
|
8.5900 | 8.6600 | 8.2000 | 8.6500 | 8.6500 | 82,300 |
|
Oct 16, 2025
|
8.9500 | 9.2500 | 8.4500 | 8.6000 | 8.6000 | 80,600 |
|
Oct 15, 2025
|
9.2500 | 9.2500 | 8.7950 | 8.8900 | 8.8900 | 60,200 |
|
Oct 14, 2025
|
8.8500 | 9.0900 | 8.7500 | 8.9200 | 8.9200 | 67,000 |
|
Oct 13, 2025
|
8.6100 | 9.0400 | 8.3900 | 8.9700 | 8.9700 | 42,500 |
|
Oct 10, 2025
|
9.1400 | 9.2500 | 8.5400 | 8.6400 | 8.6400 | 39,200 |
|
Oct 9, 2025
|
8.8600 | 9.2000 | 8.8400 | 9.0000 | 9.0000 | 51,200 |
|
Oct 8, 2025
|
8.8800 | 9.2400 | 8.7800 | 8.8400 | 8.8400 | 76,700 |
|
Oct 7, 2025
|
9.0800 | 9.2500 | 8.5700 | 8.8000 | 8.8000 | 67,200 |
|
Oct 6, 2025
|
8.6100 | 9.2300 | 8.4400 | 9.1800 | 9.1800 | 62,600 |
|
Oct 3, 2025
|
8.6500 | 8.8850 | 8.3000 | 8.6200 | 8.6200 | 118,900 |
|
Oct 2, 2025
|
8.4400 | 8.5800 | 8.2900 | 8.5800 | 8.5800 | 12,200 |
|
Oct 1, 2025
|
8.3300 | 8.4000 | 8.1100 | 8.3700 | 8.3700 | 35,800 |
|
Sep 30, 2025
|
8.3900 | 8.7500 | 8.2100 | 8.4700 | 8.4700 | 40,300 |
|
Sep 29, 2025
|
8.7000 | 9.1000 | 8.3110 | 8.4400 | 8.4400 | 70,200 |
|
Sep 26, 2025
|
8.3500 | 8.7000 | 8.2520 | 8.7000 | 8.7000 | 53,600 |
|
Sep 25, 2025
|
8.5400 | 8.6250 | 8.3000 | 8.4400 | 8.4400 | 47,800 |
|
Sep 24, 2025
|
8.6900 | 8.8100 | 8.2600 | 8.5500 | 8.5500 | 69,300 |
|
Sep 23, 2025
|
8.5600 | 8.8900 | 8.4000 | 8.6800 | 8.6800 | 83,700 |
|
Sep 22, 2025
|
8.1700 | 8.6300 | 8.0000 | 8.6300 | 8.6300 | 133,500 |
|
Sep 19, 2025
|
8.1700 | 8.3700 | 7.8000 | 8.1700 | 8.1700 | 403,600 |
|
Sep 18, 2025
|
7.5600 | 8.3200 | 7.5600 | 8.1800 | 8.1800 | 80,500 |
|
Sep 17, 2025
|
7.3100 | 7.6400 | 7.1150 | 7.4700 | 7.4700 | 104,500 |
|
Sep 16, 2025
|
6.9500 | 7.4900 | 6.8000 | 7.3400 | 7.3400 | 45,900 |
|
Sep 15, 2025
|
6.9600 | 7.2500 | 6.7000 | 7.0100 | 7.0100 | 58,600 |
|
Sep 12, 2025
|
7.0200 | 7.1500 | 6.8100 | 6.9500 | 6.9500 | 62,400 |
|
Sep 11, 2025
|
6.9300 | 7.1400 | 6.7000 | 7.0600 | 7.0600 | 43,900 |
|
Sep 10, 2025
|
7.0900 | 7.1000 | 6.4200 | 6.8900 | 6.8900 | 103,800 |
|
Sep 9, 2025
|
7.0300 | 7.3300 | 6.9400 | 7.1300 | 7.1300 | 41,400 |
|
Sep 8, 2025
|
7.1500 | 7.4000 | 6.9250 | 7.0300 | 7.0300 | 85,900 |
|
Sep 5, 2025
|
7.3100 | 7.4800 | 7.0000 | 7.0300 | 7.0300 | 31,000 |
