NasdaqGS - Nasdaq Real Time Price
USD
Pony AI Inc. (PONY)
4.5171
-0.1029
(-2.23%)
As of 11:30:28 AM EST. Market Open.
Trade Pony AI 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 3, 2026
|
4.7200 | 4.7300 | 4.5100 | 4.5117 | 4.5117 | 1,180,193 |
|
Nov 2, 2026
|
4.8400 | 4.8960 | 4.6100 | 4.6200 | 4.6200 | 3,597,300 |
|
Oct 30, 2026
|
4.7800 | 4.7950 | 4.5400 | 4.6400 | 4.6400 | 4,755,700 |
|
Oct 29, 2026
|
4.9200 | 4.9600 | 4.8500 | 4.9200 | 4.9200 | 2,526,700 |
|
Oct 28, 2026
|
5.1700 | 5.1700 | 4.9400 | 5.0500 | 5.0500 | 4,958,200 |
|
Oct 27, 2026
|
5.0500 | 5.1200 | 4.9700 | 5.0700 | 5.0700 | 5,506,100 |
|
Oct 26, 2026
|
5.0400 | 5.1300 | 5.0050 | 5.0500 | 5.0500 | 2,657,000 |
|
Oct 23, 2026
|
5.1200 | 5.1900 | 5.0450 | 5.1400 | 5.1400 | 1,945,400 |
|
Oct 22, 2026
|
4.8000 | 5.0550 | 4.7810 | 5.0200 | 5.0200 | 3,325,600 |
|
Oct 21, 2026
|
5.2100 | 5.2450 | 4.9900 | 5.0400 | 5.0400 | 3,116,200 |
|
Oct 20, 2026
|
5.0300 | 5.4750 | 5.0100 | 5.2800 | 5.2800 | 3,714,900 |
|
Oct 19, 2026
|
5.0700 | 5.0700 | 4.9440 | 5.0100 | 5.0100 | 2,496,400 |
|
Oct 16, 2026
|
5.1300 | 5.1500 | 4.9000 | 4.9300 | 4.9300 | 3,239,700 |
|
Oct 15, 2026
|
5.0000 | 5.1700 | 4.9350 | 5.1700 | 5.1700 | 4,904,100 |
|
Oct 14, 2026
|
5.4200 | 5.5000 | 5.1400 | 5.1700 | 5.1700 | 4,922,900 |
|
Oct 13, 2026
|
5.5100 | 5.6700 | 5.5000 | 5.5900 | 5.5900 | 3,181,300 |
|
Oct 12, 2026
|
6.1500 | 6.1500 | 5.7300 | 5.7400 | 5.7400 | 5,059,100 |
|
Oct 9, 2026
|
5.8200 | 6.1900 | 5.8000 | 6.0400 | 6.0400 | 4,633,400 |
|
Oct 8, 2026
|
5.9100 | 5.9200 | 5.7100 | 5.7600 | 5.7600 | 3,537,000 |
|
Oct 7, 2026
|
6.0400 | 6.1100 | 5.9400 | 6.0700 | 6.0700 | 3,857,400 |
|
Oct 6, 2026
|
6.2000 | 6.2000 | 6.0700 | 6.1300 | 6.1300 | 2,804,900 |
|
Oct 5, 2026
|
6.0700 | 6.3350 | 6.0300 | 6.1100 | 6.1100 | 6,298,100 |
|
Oct 2, 2026
|
6.1800 | 6.2400 | 5.9700 | 6.0700 | 6.0700 | 5,789,200 |
|
Oct 1, 2026
|
6.5200 | 6.6000 | 6.1100 | 6.2400 | 6.2400 | 6,523,000 |
|
Sep 30, 2026
|
6.5650 | 6.6100 | 6.4800 | 6.5400 | 6.5400 | 4,358,400 |
|
Sep 29, 2026
|
6.7500 | 6.7800 | 6.5200 | 6.5400 | 6.5400 | 5,010,200 |
|
Sep 28, 2026
|
7.1150 | 7.3100 | 6.9300 | 6.9400 | 6.9400 | 2,975,500 |
|
Sep 25, 2026
|
6.9500 | 7.0500 | 6.7800 | 6.8900 | 6.8900 | 3,569,800 |
|
Sep 24, 2026
|
7.1900 | 7.4450 | 7.0000 | 7.0900 | 7.0900 | 3,314,300 |
|
Sep 23, 2026
|
7.1900 | 7.4600 | 7.1100 | 7.2600 | 7.2600 | 4,915,300 |
|
Sep 22, 2026
|
6.9400 | 7.4200 | 6.8800 | 7.2900 | 7.2900 | 5,883,900 |
|
Sep 21, 2026
|
6.8000 | 6.9150 | 6.5850 | 6.8800 | 6.8800 | 4,088,200 |
|
Sep 18, 2026
|
6.9100 | 6.9500 | 6.5700 | 6.8050 | 6.8050 | 7,790,800 |
|
Sep 17, 2026
|
6.7450 | 6.9000 | 6.6700 | 6.8800 | 6.8800 | 2,644,600 |
|
Sep 16, 2026
|
6.6600 | 6.7550 | 6.4950 | 6.5500 | 6.5500 | 2,657,700 |
|
Sep 15, 2026
|
6.6200 | 6.7350 | 6.5600 | 6.6700 | 6.6700 | 2,582,300 |
|
Sep 14, 2026
|
6.6000 | 6.8200 | 6.5900 | 6.7100 | 6.7100 | 2,264,000 |
|
Sep 11, 2026
|
6.7000 | 6.8150 | 6.5900 | 6.6350 | 6.6350 | 3,130,000 |
|
Sep 10, 2026
|
6.6600 | 6.8200 | 6.6050 | 6.6300 | 6.6300 | 3,212,400 |
|
Sep 9, 2026
|
7.0500 | 7.1400 | 6.7500 | 6.7600 | 6.7600 | 3,706,400 |
|
Sep 8, 2026
|
7.1500 | 7.3300 | 7.0000 | 7.1800 | 7.1800 | 2,941,300 |
|
Sep 4, 2026
|
7.3000 | 7.5400 | 7.2750 | 7.3500 | 7.3500 | 2,314,300 |
|
Sep 3, 2026
|
7.1500 | 7.2500 | 7.0950 | 7.2100 | 7.2100 | 3,213,800 |
|
Sep 2, 2026
|
6.8400 | 7.0400 | 6.7300 | 7.0300 | 7.0300 | 3,811,400 |
|
Sep 1, 2026
|
7.0000 | 7.2050 | 7.0000 | 7.0200 | 7.0200 | 2,358,600 |
|
Aug 31, 2026
|
7.2100 | 7.2600 | 7.0610 | 7.0900 | 7.0900 | 5,216,900 |
|
Aug 28, 2026
|
7.5750 | 7.6950 | 7.4850 | 7.5800 | 7.5800 | 2,319,400 |
|
Aug 27, 2026
|
7.3900 | 7.6000 | 7.2900 | 7.5200 | 7.5200 | 3,084,000 |
|
Aug 26, 2026
|
7.3000 | 7.4200 | 7.1800 | 7.2800 | 7.2800 | 6,503,600 |
|
Aug 25, 2026
|
7.5500 | 7.5590 | 7.3050 | 7.5400 | 7.5400 | 4,090,800 |
|
Aug 24, 2026
|
7.9000 | 7.9800 | 7.4000 | 7.5550 | 7.5550 | 5,957,700 |
|
Aug 21, 2026
|
7.7950 | 8.3250 | 7.7800 | 8.2300 | 8.2300 | 3,524,500 |
|
Aug 20, 2026
|
7.9950 | 8.2800 | 7.6200 | 7.7450 | 7.7450 | 6,798,100 |
|
Aug 19, 2026
|
7.6600 | 8.0500 | 7.4520 | 7.8300 | 7.8300 | 5,556,900 |
|
Aug 18, 2026
|
7.5300 | 8.1900 | 7.1500 | 7.7450 | 7.7450 | 6,530,300 |
|
Aug 17, 2026
|
8.1600 | 8.1600 | 7.8600 | 7.9800 | 7.9800 | 3,672,600 |
|
Aug 14, 2026
|
8.3300 | 8.4260 | 8.0800 | 8.1400 | 8.1400 | 2,972,800 |
|
Aug 13, 2026
|
8.2000 | 8.3950 | 8.0600 | 8.3300 | 8.3300 | 2,431,500 |
|
Aug 12, 2026
|
8.4550 | 8.5100 | 8.0600 | 8.2000 | 8.2000 | 3,071,800 |
|
Aug 11, 2026
|
8.4600 | 8.6250 | 8.4100 | 8.4700 | 8.4700 | 2,576,200 |
|
Aug 10, 2026
|
8.1300 | 8.5350 | 8.0900 | 8.4600 | 8.4600 | 4,758,000 |
|
Aug 7, 2026
|
7.9900 | 8.1500 | 7.8300 | 8.1500 | 8.1500 | 2,207,900 |
|
Aug 6, 2026
|
7.6400 | 7.8250 | 7.5410 | 7.7800 | 7.7800 | 1,913,100 |
|
Aug 5, 2026
|
8.0000 | 8.1400 | 7.7600 | 7.8100 | 7.8100 | 3,756,500 |
|
Aug 4, 2026
|
7.9220 | 8.0800 | 7.8200 | 8.0300 | 8.0300 | 2,412,300 |
|
Aug 3, 2026
|
7.8500 | 8.1300 | 7.7300 | 8.0500 | 8.0500 | 2,304,200 |
|
Jul 31, 2026
|
7.9900 | 7.9900 | 7.6900 | 7.8700 | 7.8700 | 6,902,200 |
|
Jul 30, 2026
|
7.5600 | 8.0100 | 7.5500 | 7.9400 | 7.9400 | 3,072,100 |
|
Jul 29, 2026
|
7.6200 | 8.0200 | 7.5600 | 7.6600 | 7.6600 | 5,045,000 |
|
Jul 28, 2026
|
7.3150 | 7.6050 | 7.2100 | 7.5800 | 7.5800 | 2,898,300 |
|
Jul 27, 2026
|
7.3800 | 7.5500 | 7.2400 | 7.3800 | 7.3800 | 2,926,300 |
|
Jul 24, 2026
|
7.2000 | 7.4100 | 7.0100 | 7.1300 | 7.1300 | 4,780,100 |
|
Jul 23, 2026
|
6.8600 | 7.4300 | 6.8300 | 7.3200 | 7.3200 | 5,967,000 |
|
Jul 22, 2026
|
6.8800 | 6.9900 | 6.7500 | 6.8300 | 6.8300 | 2,083,300 |
|
Jul 21, 2026
|
6.9500 | 7.1050 | 6.8550 | 6.9100 | 6.9100 | 3,406,600 |
|
Jul 20, 2026
|
6.7200 | 6.8900 | 6.6200 | 6.7100 | 6.7100 | 2,405,600 |
|
Jul 17, 2026
|
6.6100 | 6.7700 | 6.4600 | 6.6600 | 6.6600 | 3,229,300 |
|
Jul 16, 2026
|
7.1150 | 7.1700 | 6.9500 | 6.9800 | 6.9800 | 2,868,100 |
|
Jul 15, 2026
|
7.1100 | 7.2800 | 7.0750 | 7.1500 | 7.1500 | 2,886,600 |
|
Jul 14, 2026
|
6.8800 | 7.0000 | 6.7950 | 6.9500 | 6.9500 | 2,839,100 |
|
Jul 13, 2026
|
6.5350 | 6.7250 | 6.3650 | 6.6900 | 6.6900 | 3,771,700 |
|
Jul 10, 2026
|
6.7800 | 6.9100 | 6.5900 | 6.5900 | 6.5900 | 2,281,900 |
|
Jul 9, 2026
|
6.7000 | 6.8870 | 6.5700 | 6.7300 | 6.7300 | 2,254,500 |
|
Jul 8, 2026
|
6.5300 | 7.0250 | 6.5300 | 6.7900 | 6.7900 | 4,620,400 |
|
Jul 7, 2026
|
6.8000 | 6.9200 | 6.5700 | 6.5800 | 6.5800 | 3,325,700 |
|
Jul 6, 2026
|
6.8200 | 7.0350 | 6.7700 | 7.0000 | 7.0000 | 3,202,000 |
|
Jul 2, 2026
|
7.1650 | 7.3000 | 6.7420 | 6.8300 | 6.8300 | 4,581,300 |
|
Jul 1, 2026
|
6.9200 | 7.3950 | 6.8850 | 7.2900 | 7.2900 | 3,960,200 |
|
Jun 30, 2026
|
6.8200 | 7.0900 | 6.8100 | 6.9500 | 6.9500 | 5,971,600 |
|
Jun 29, 2026
|
7.2800 | 7.2800 | 6.8550 | 6.9600 | 6.9600 | 5,588,500 |
|
Jun 26, 2026
|
6.6700 | 6.9800 | 6.6650 | 6.8700 | 6.8700 | 2,756,600 |
|
Jun 25, 2026
|
7.1100 | 7.1900 | 6.7900 | 6.9300 | 6.9300 | 3,387,700 |
|
Jun 24, 2026
|
7.1800 | 7.3450 | 7.0420 | 7.2100 | 7.2100 | 3,643,800 |
|
Jun 23, 2026
|
7.4500 | 7.6200 | 7.3000 | 7.3200 | 7.3200 | 3,306,400 |
|
Jun 22, 2026
|
8.1200 | 8.2450 | 7.8500 | 7.8600 | 7.8600 | 4,980,600 |
|
Jun 18, 2026
|
8.0900 | 8.5400 | 8.0500 | 8.3400 | 8.3400 | 5,434,600 |
|
Jun 17, 2026
|
8.0300 | 8.2500 | 7.9100 | 7.9400 | 7.9400 | 2,925,600 |
|
Jun 16, 2026
|
8.2550 | 8.2800 | 7.9300 | 7.9400 | 7.9400 | 4,287,600 |
|
Jun 15, 2026
|
8.4200 | 8.6800 | 8.3000 | 8.3200 | 8.3200 | 4,554,200 |
|
Jun 12, 2026
|
8.4300 | 8.4700 | 8.1430 | 8.1500 | 8.1500 | 4,022,500 |
|
Jun 11, 2026
|
8.1100 | 8.3200 | 7.9450 | 8.3000 | 8.3000 | 4,688,400 |
|
Jun 10, 2026
|
8.3800 | 8.5750 | 8.1700 | 8.1800 | 8.1800 | 3,131,400 |
|
Jun 9, 2026
|
9.1050 | 9.1050 | 8.3000 | 8.5900 | 8.5900 | 3,706,700 |
|
Jun 8, 2026
|
9.1200 | 9.1950 | 8.7500 | 8.9600 | 8.9600 | 3,914,000 |
|
Jun 5, 2026
|
9.2700 | 9.3000 | 8.4100 | 8.6200 | 8.6200 | 7,202,900 |
|
Jun 4, 2026
|
10.0400 | 10.1490 | 9.4250 | 9.5600 | 9.5600 | 5,820,700 |
|
Jun 3, 2026
|
10.6300 | 10.7650 | 10.2420 | 10.3700 | 10.3700 | 5,248,400 |
|
Jun 2, 2026
|
10.8800 | 11.2800 | 10.6750 | 10.8300 | 10.8300 | 5,606,300 |
|
Jun 1, 2026
|
9.9800 | 10.8500 | 9.8100 | 10.7900 | 10.7900 | 6,531,200 |
|
May 29, 2026
|
10.1150 | 10.3800 | 9.9300 | 10.0300 | 10.0300 | 4,417,400 |
|
May 28, 2026
|
9.4520 | 10.2000 | 9.4520 | 9.9600 | 9.9600 | 5,304,900 |
|
May 27, 2026
|
9.4400 | 9.9300 | 9.4100 | 9.7400 | 9.7400 | 5,628,500 |
|
May 26, 2026
|
10.3000 | 10.4000 | 8.8550 | 9.3400 | 9.3400 | 17,927,200 |
|
May 22, 2026
|
8.8000 | 8.9750 | 8.5900 | 8.9200 | 8.9200 | 6,366,100 |
|
May 21, 2026
|
8.6400 | 9.0000 | 8.5200 | 8.9300 | 8.9300 | 4,022,100 |
|
May 20, 2026
|
8.4650 | 8.8000 | 8.4050 | 8.7400 | 8.7400 | 3,564,800 |
|
May 19, 2026
|
8.1800 | 8.4300 | 8.0700 | 8.3200 | 8.3200 | 5,327,400 |
|
May 18, 2026
|
8.1300 | 8.3000 | 7.9900 | 8.2300 | 8.2300 | 4,388,800 |
|
May 15, 2026
|
8.5000 | 8.5550 | 8.1950 | 8.2900 | 8.2900 | 4,798,400 |
|
May 14, 2026
|
8.9100 | 8.9250 | 8.5900 | 8.7900 | 8.7900 | 3,985,400 |
|
May 13, 2026
|
8.7600 | 9.1750 | 8.5550 | 9.0200 | 9.0200 | 4,775,300 |
|
May 12, 2026
|
8.9200 | 9.0950 | 8.7100 | 8.8600 | 8.8600 | 3,672,100 |
|
May 11, 2026
|
9.0900 | 9.2500 | 8.8800 | 9.1100 | 9.1100 | 6,213,300 |
|
May 8, 2026
|
9.6300 | 9.6400 | 9.1100 | 9.2900 | 9.2900 | 5,486,800 |
|
May 7, 2026
|
10.2000 | 10.2000 | 9.4500 | 9.6300 | 9.6300 | 6,108,700 |
|
May 6, 2026
|
10.6500 | 10.6500 | 10.0000 | 10.2700 | 10.2700 | 4,103,600 |
|
May 5, 2026
|
10.3700 | 10.4900 | 10.1350 | 10.2000 | 10.2000 | 1,948,400 |
|
May 4, 2026
|
9.9600 | 10.5700 | 9.9000 | 10.4000 | 10.4000 | 3,760,100 |
|
May 1, 2026
|
9.8600 | 9.9800 | 9.7300 | 9.8900 | 9.8900 | 2,462,000 |
|
Apr 30, 2026
|
9.6100 | 9.9350 | 9.5750 | 9.8700 | 9.8700 | 2,210,100 |
|
Apr 29, 2026
|
9.8800 | 9.8800 | 9.2400 | 9.5600 | 9.5600 | 5,225,600 |
|
Apr 28, 2026
|
10.3600 | 10.3600 | 9.9000 | 10.2200 | 10.2200 | 3,145,100 |
|
Apr 27, 2026
|
10.6200 | 10.7900 | 10.4650 | 10.5500 | 10.5500 | 2,350,000 |
|
Apr 24, 2026
|
10.6100 | 10.8350 | 10.3700 | 10.6900 | 10.6900 | 3,037,900 |
|
Apr 23, 2026
|
10.7400 | 10.8100 | 10.2050 | 10.3600 | 10.3600 | 3,054,100 |
|
Apr 22, 2026
|
11.3600 | 11.4130 | 10.7900 | 10.9200 | 10.9200 | 3,348,000 |
|
Apr 21, 2026
|
11.6900 | 11.8000 | 11.0800 | 11.1500 | 11.1500 | 2,623,900 |
|
Apr 20, 2026
|
11.3500 | 11.6500 | 11.2110 | 11.5500 | 11.5500 | 3,041,000 |
|
Apr 17, 2026
|
11.5000 | 11.9400 | 11.2400 | 11.6900 | 11.6900 | 5,758,400 |
|
Apr 16, 2026
|
11.7050 | 11.8800 | 10.8450 | 10.9700 | 10.9700 | 3,904,100 |
|
Apr 15, 2026
|
10.4100 | 11.1800 | 10.4100 | 11.1700 | 11.1700 | 4,111,700 |
|
Apr 14, 2026
|
10.4800 | 10.9700 | 10.0700 | 10.3600 | 10.3600 | 5,234,800 |
|
Apr 13, 2026
|
9.4500 | 10.0500 | 9.2100 | 10.0400 | 10.0400 | 2,571,100 |
|
Apr 10, 2026
|
9.5800 | 9.7600 | 9.4750 | 9.5600 | 9.5600 | 1,865,100 |
|
Apr 9, 2026
|
9.5900 | 9.6550 | 9.3500 | 9.3700 | 9.3700 | 2,475,600 |
|
Apr 8, 2026
|
9.6900 | 9.9500 | 9.3650 | 9.7500 | 9.7500 | 4,122,600 |
|
Apr 7, 2026
|
8.9000 | 8.9500 | 8.4550 | 8.7800 | 8.7800 | 2,504,700 |
|
Apr 6, 2026
|
9.1000 | 9.3200 | 8.9000 | 8.9600 | 8.9600 | 1,601,900 |
|
Apr 2, 2026
|
8.7900 | 9.2500 | 8.7000 | 9.2200 | 9.2200 | 3,685,700 |
|
Apr 1, 2026
|
9.2500 | 9.4700 | 8.9000 | 9.2100 | 9.2100 | 6,222,700 |
|
Mar 31, 2026
|
8.7200 | 9.5300 | 8.5000 | 9.4400 | 9.4400 | 7,298,000 |
|
Mar 30, 2026
|
9.1500 | 9.2900 | 8.2400 | 8.5400 | 8.5400 | 8,399,800 |
|
Mar 27, 2026
|
9.4100 | 9.5600 | 9.0200 | 9.1400 | 9.1400 | 10,415,100 |
|
Mar 26, 2026
|
10.8000 | 10.8860 | 9.5000 | 9.7200 | 9.7200 | 14,832,200 |
|
Mar 25, 2026
|
11.4500 | 11.5100 | 11.1300 | 11.3900 | 11.3900 | 5,205,000 |
|
Mar 24, 2026
|
10.8000 | 11.2900 | 10.7500 | 11.1900 | 11.1900 | 4,385,000 |
|
Mar 23, 2026
|
10.9000 | 11.3100 | 10.7500 | 11.0400 | 11.0400 | 5,710,800 |
|
Mar 20, 2026
|
10.4000 | 10.5500 | 10.2000 | 10.5300 | 10.5300 | 19,675,700 |
|
Mar 19, 2026
|
10.4500 | 10.7850 | 10.4300 | 10.7600 | 10.7600 | 3,608,800 |
|
Mar 18, 2026
|
11.0400 | 11.3100 | 10.8600 | 10.9900 | 10.9900 | 4,005,500 |
|
Mar 17, 2026
|
11.6000 | 11.7900 | 11.1050 | 11.1500 | 11.1500 | 5,095,700 |
|
Mar 16, 2026
|
11.6100 | 11.6950 | 11.1350 | 11.5000 | 11.5000 | 6,429,100 |
|
Mar 13, 2026
|
12.4800 | 12.5600 | 11.4200 | 11.4400 | 11.4400 | 8,786,400 |
|
Mar 12, 2026
|
12.6300 | 12.8200 | 12.2000 | 12.2900 | 12.2900 | 2,777,400 |
|
Mar 11, 2026
|
12.9300 | 13.1930 | 12.6450 | 12.9000 | 12.9000 | 3,621,400 |
|
Mar 10, 2026
|
12.8700 | 13.5650 | 12.8700 | 13.2600 | 13.2600 | 2,529,500 |
|
Mar 9, 2026
|
12.2500 | 12.9500 | 12.0100 | 12.8700 | 12.8700 | 3,156,900 |
|
Mar 6, 2026
|
13.1800 | 13.2470 | 12.2100 | 12.4800 | 12.4800 | 5,563,000 |
|
Mar 5, 2026
|
13.2800 | 13.8600 | 13.1500 | 13.5900 | 13.5900 | 2,792,100 |
|
Mar 4, 2026
|
13.2500 | 13.5700 | 13.1000 | 13.5000 | 13.5000 | 2,863,500 |
|
Mar 3, 2026
|
13.6500 | 13.7100 | 12.6250 | 12.9100 | 12.9100 | 4,481,900 |
|
Mar 2, 2026
|
13.4600 | 14.0100 | 13.2400 | 13.9700 | 13.9700 | 2,162,300 |
|
Feb 27, 2026
|
14.6100 | 14.9000 | 14.0900 | 14.3400 | 14.3400 | 4,129,200 |
|
Feb 26, 2026
|
13.6000 | 14.2300 | 13.5700 | 14.2000 | 14.2000 | 3,302,700 |
|
Feb 25, 2026
|
13.6000 | 13.6000 | 13.1770 | 13.5700 | 13.5700 | 2,027,900 |
|
Feb 24, 2026
|
13.3100 | 13.4500 | 12.8600 | 13.2800 | 13.2800 | 2,341,600 |
|
Feb 23, 2026
|
13.7400 | 13.7400 | 13.3100 | 13.5100 | 13.5100 | 3,649,200 |
|
Feb 20, 2026
|
13.7200 | 14.0200 | 13.4300 | 13.6100 | 13.6100 | 3,078,400 |
|
Feb 19, 2026
|
13.5100 | 13.8300 | 13.3600 | 13.8100 | 13.8100 | 1,955,600 |
|
Feb 18, 2026
|
13.7800 | 13.8550 | 13.3400 | 13.6500 | 13.6500 | 2,222,100 |
|
Feb 17, 2026
|
14.1600 | 14.5250 | 13.6600 | 13.7700 | 13.7700 | 3,112,800 |
|
Feb 13, 2026
|
14.4400 | 14.4400 | 13.8700 | 14.0700 | 14.0700 | 2,473,200 |
|
Feb 12, 2026
|
14.7100 | 15.0500 | 13.9600 | 14.3000 | 14.3000 | 2,333,700 |
|
Feb 11, 2026
|
14.9400 | 15.1430 | 14.1250 | 14.6800 | 14.6800 | 3,453,000 |
|
Feb 10, 2026
|
14.8200 | 15.1000 | 14.7000 | 14.7300 | 14.7300 | 2,977,300 |
|
Feb 9, 2026
|
14.0700 | 15.2700 | 14.0400 | 14.8100 | 14.8100 | 3,296,700 |
|
Feb 6, 2026
|
13.2900 | 14.6100 | 13.2000 | 14.3100 | 14.3100 | 3,847,000 |
|
Feb 5, 2026
|
12.8200 | 13.3200 | 12.7700 | 13.0800 | 13.0800 | 3,565,000 |
|
Feb 4, 2026
|
13.6450 | 13.6900 | 12.7700 | 13.1700 | 13.1700 | 4,118,200 |
|
Feb 3, 2026
|
13.8800 | 13.9750 | 13.1500 | 13.6500 | 13.6500 | 3,775,500 |
|
Feb 2, 2026
|
13.6100 | 13.7250 | 13.1700 | 13.3500 | 13.3500 | 3,086,500 |
|
Jan 30, 2026
|
14.2100 | 14.2800 | 13.7100 | 13.8800 | 13.8800 | 5,312,500 |
|
Jan 29, 2026
|
15.4100 | 15.4550 | 14.1700 | 14.4300 | 14.4300 | 7,470,400 |
|
Jan 28, 2026
|
16.0300 | 16.0600 | 15.4200 | 15.6900 | 15.6900 | 2,298,000 |
|
Jan 27, 2026
|
15.7500 | 16.0300 | 15.6400 | 15.6900 | 15.6900 | 1,874,800 |
|
Jan 26, 2026
|
16.0750 | 16.0850 | 15.4600 | 15.4900 | 15.4900 | 2,779,000 |
|
Jan 23, 2026
|
16.5800 | 16.7700 | 15.7200 | 16.4400 | 16.4400 | 3,180,700 |
|
Jan 22, 2026
|
15.8500 | 17.2800 | 15.7750 | 16.5800 | 16.5800 | 5,339,000 |
|
Jan 21, 2026
|
15.5000 | 15.8200 | 15.2500 | 15.6800 | 15.6800 | 2,898,800 |
|
Jan 20, 2026
|
15.6400 | 15.8950 | 15.1700 | 15.2900 | 15.2900 | 4,308,600 |
|
Jan 16, 2026
|
15.9700 | 16.4900 | 15.9100 | 16.3000 | 16.3000 | 3,380,500 |
|
Jan 15, 2026
|
16.1600 | 16.6700 | 15.7600 | 15.8700 | 15.8700 | 3,250,500 |
|
Jan 14, 2026
|
16.0300 | 16.9500 | 15.9000 | 16.0900 | 16.0900 | 5,327,000 |
|
Jan 13, 2026
|
17.3500 | 17.3700 | 15.4500 | 15.7200 | 15.7200 | 7,517,500 |
|
Jan 12, 2026
|
17.1500 | 17.6600 | 16.8200 | 17.3700 | 17.3700 | 2,925,600 |
|
Jan 9, 2026
|
17.3100 | 17.6660 | 16.6100 | 17.2200 | 17.2200 | 4,918,300 |
|
Jan 8, 2026
|
16.9500 | 17.3250 | 16.5900 | 17.2900 | 17.2900 | 3,252,800 |
|
Jan 7, 2026
|
16.9100 | 17.3350 | 16.6000 | 17.1200 | 17.1200 | 3,057,200 |
|
Jan 6, 2026
|
16.9500 | 17.5250 | 16.5400 | 17.3400 | 17.3400 | 5,460,600 |
|
Jan 5, 2026
|
15.9200 | 17.0000 | 15.6400 | 16.4600 | 16.4600 | 6,117,500 |
|
Jan 2, 2026
|
14.9400 | 16.1500 | 14.6300 | 16.0700 | 16.0700 | 4,942,000 |
|
Dec 31, 2025
|
14.6000 | 14.7600 | 14.4500 | 14.5000 | 14.5000 | 3,779,100 |
|
Dec 30, 2025
|
15.0200 | 15.4500 | 14.6200 | 14.6400 | 14.6400 | 4,347,100 |
|
Dec 29, 2025
|
14.3000 | 14.9450 | 14.3000 | 14.9200 | 14.9200 | 2,629,100 |
|
Dec 26, 2025
|
15.4800 | 15.5000 | 14.2100 | 14.9600 | 14.9600 | 6,530,500 |
|
Dec 24, 2025
|
15.8700 | 15.9350 | 15.4000 | 15.6800 | 15.6800 | 2,019,400 |
|
Dec 23, 2025
|
15.8700 | 16.2800 | 15.6200 | 15.7900 | 15.7900 | 2,526,900 |
|
Dec 22, 2025
|
16.2100 | 16.4200 | 15.4700 | 16.2800 | 16.2800 | 4,123,700 |
|
Dec 19, 2025
|
14.6800 | 16.1980 | 14.6000 | 15.9400 | 15.9400 | 7,966,800 |
|
Dec 18, 2025
|
14.5600 | 14.8100 | 14.0700 | 14.2600 | 14.2600 | 3,525,700 |
|
Dec 17, 2025
|
14.7600 | 15.5500 | 14.1250 | 14.1700 | 14.1700 | 5,854,000 |
|
Dec 16, 2025
|
13.5600 | 14.8000 | 13.5500 | 14.5900 | 14.5900 | 5,025,800 |
|
Dec 15, 2025
|
14.1650 | 14.1650 | 13.5000 | 13.6000 | 13.6000 | 4,290,700 |
|
Dec 12, 2025
|
15.2750 | 15.3500 | 14.2100 | 14.3200 | 14.3200 | 4,002,800 |
|
Dec 11, 2025
|
14.5100 | 15.3850 | 14.2100 | 15.1700 | 15.1700 | 3,585,900 |
|
Dec 10, 2025
|
14.2600 | 14.8100 | 14.2400 | 14.6900 | 14.6900 | 2,828,500 |
|
Dec 9, 2025
|
13.8300 | 14.2150 | 13.7700 | 14.2000 | 14.2000 | 3,178,600 |
|
Dec 8, 2025
|
14.1850 | 14.3350 | 13.7400 | 14.2200 | 14.2200 | 2,192,800 |
|
Dec 5, 2025
|
14.7550 | 14.8000 | 14.1300 | 14.2000 | 14.2000 | 3,683,600 |
|
Dec 4, 2025
|
14.3000 | 14.7000 | 14.0600 | 14.6000 | 14.6000 | 2,865,300 |
|
Dec 3, 2025
|
13.9400 | 14.2400 | 13.8300 | 14.1800 | 14.1800 | 2,970,000 |
|
Dec 2, 2025
|
14.4700 | 14.8000 | 13.8500 | 14.1900 | 14.1900 | 5,216,300 |
|
Dec 1, 2025
|
13.8000 | 14.5400 | 13.5800 | 14.1500 | 14.1500 | 4,379,800 |
|
Nov 28, 2025
|
13.6500 | 13.9700 | 13.4900 | 13.6700 | 13.6700 | 2,771,500 |
|
Nov 26, 2025
|
13.0900 | 13.6450 | 13.0800 | 13.4500 | 13.4500 | 6,844,400 |
|
Nov 25, 2025
|
13.7000 | 13.7500 | 12.7000 | 13.3300 | 13.3300 | 16,692,900 |
|
Nov 24, 2025
|
11.7900 | 12.6000 | 11.6000 | 12.5900 | 12.5900 | 8,901,500 |
|
Nov 21, 2025
|
11.2900 | 11.4900 | 10.4830 | 11.1900 | 11.1900 | 5,543,300 |
|
Nov 20, 2025
|
12.3500 | 12.6600 | 11.3250 | 11.3600 | 11.3600 | 5,104,400 |
|
Nov 19, 2025
|
12.4600 | 12.6600 | 11.8550 | 11.9400 | 11.9400 | 3,701,700 |
|
Nov 18, 2025
|
11.8450 | 12.6500 | 11.8000 | 12.4600 | 12.4600 | 4,436,200 |
|
Nov 17, 2025
|
12.5900 | 12.6500 | 11.9900 | 12.1800 | 12.1800 | 4,595,500 |
|
Nov 14, 2025
|
12.0000 | 13.4250 | 11.9200 | 12.9800 | 12.9800 | 9,169,900 |
|
Nov 13, 2025
|
13.4100 | 13.5900 | 12.6500 | 12.7700 | 12.7700 | 6,489,800 |
|
Nov 12, 2025
|
14.2700 | 14.5320 | 13.7350 | 13.8350 | 13.8350 | 4,989,400 |
|
Nov 11, 2025
|
14.0700 | 14.4400 | 13.9400 | 14.2700 | 14.2700 | 4,026,100 |
|
Nov 10, 2025
|
14.6300 | 14.9500 | 14.2050 | 14.4550 | 14.4550 | 7,152,900 |
|
Nov 7, 2025
|
13.8100 | 14.2400 | 13.2200 | 14.0400 | 14.0400 | 12,195,400 |
|
Nov 6, 2025
|
15.8000 | 15.8100 | 14.7500 | 14.8200 | 14.8200 | 7,428,700 |
|
Nov 5, 2025
|
16.5100 | 16.7950 | 15.7000 | 16.2500 | 16.2500 | 6,137,900 |
|
Nov 4, 2025
|
17.3300 | 17.4800 | 16.1800 | 16.5800 | 16.5800 | 9,130,100 |
|
Nov 3, 2025
|
18.5700 | 18.8000 | 17.7300 | 18.3800 | 18.3800 | 6,100,600 |
