NasdaqGS - Delayed Quote
USD
comScore, Inc. (SCOR)
3.3500
-0.0200
(-0.59%)
At close: October 30 at 4:00:00 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
|
3.3500 | 3.8500 | 3.2300 | 3.3500 | 3.3500 | 23,700 |
|
Oct 29, 2026
|
3.3600 | 3.4600 | 3.2500 | 3.3700 | 3.3700 | 83,600 |
|
Oct 28, 2026
|
3.3200 | 3.5100 | 3.2500 | 3.3500 | 3.3500 | 26,900 |
|
Oct 27, 2026
|
3.1500 | 3.2900 | 3.0500 | 3.2500 | 3.2500 | 19,900 |
|
Oct 26, 2026
|
3.1900 | 3.1900 | 3.0700 | 3.1500 | 3.1500 | 51,400 |
|
Oct 23, 2026
|
3.2300 | 3.2900 | 3.0700 | 3.1500 | 3.1500 | 33,200 |
|
Oct 22, 2026
|
3.3800 | 3.4400 | 3.1100 | 3.2300 | 3.2300 | 62,100 |
|
Oct 21, 2026
|
3.5200 | 3.8400 | 3.1300 | 3.4100 | 3.4100 | 62,800 |
|
Oct 20, 2026
|
3.2500 | 3.4600 | 3.2400 | 3.4400 | 3.4400 | 17,000 |
|
Oct 19, 2026
|
3.5000 | 3.6300 | 3.2500 | 3.2700 | 3.2700 | 31,000 |
|
Oct 16, 2026
|
3.8700 | 3.8800 | 3.3800 | 3.4300 | 3.4300 | 138,600 |
|
Oct 15, 2026
|
3.7600 | 4.0700 | 3.7500 | 4.0300 | 4.0300 | 12,900 |
|
Oct 14, 2026
|
3.5300 | 3.8200 | 3.5100 | 3.8200 | 3.8200 | 10,500 |
|
Oct 13, 2026
|
3.8700 | 3.9300 | 3.4200 | 3.6600 | 3.6600 | 200,900 |
|
Oct 12, 2026
|
4.0400 | 4.6000 | 3.8000 | 3.9300 | 3.9300 | 41,000 |
|
Oct 9, 2026
|
4.0700 | 4.1000 | 3.9100 | 4.0300 | 4.0300 | 6,100 |
|
Oct 8, 2026
|
4.0700 | 4.1500 | 3.8200 | 4.0600 | 4.0600 | 81,100 |
|
Oct 7, 2026
|
4.2200 | 4.4000 | 4.0200 | 4.0900 | 4.0900 | 34,400 |
|
Oct 6, 2026
|
4.3000 | 4.4300 | 4.0500 | 4.2300 | 4.2300 | 33,100 |
|
Oct 5, 2026
|
4.3500 | 4.5300 | 4.1900 | 4.3000 | 4.3000 | 34,400 |
|
Oct 2, 2026
|
4.5000 | 4.7400 | 4.1900 | 4.2400 | 4.2400 | 58,200 |
|
Oct 1, 2026
|
4.9300 | 4.9300 | 4.5300 | 4.5300 | 4.5300 | 10,000 |
|
Sep 30, 2026
|
4.6400 | 4.7500 | 4.5200 | 4.6900 | 4.6900 | 32,200 |
|
Sep 29, 2026
|
4.8100 | 4.8100 | 4.6900 | 4.7300 | 4.7300 | 10,400 |
|
Sep 28, 2026
|
4.7500 | 4.9400 | 4.7200 | 4.8600 | 4.8600 | 24,500 |
|
Sep 25, 2026
|
4.8000 | 4.9200 | 4.7800 | 4.9100 | 4.9100 | 10,200 |
|
Sep 24, 2026
|
4.7700 | 4.8600 | 4.7300 | 4.8100 | 4.8100 | 8,900 |
|
Sep 23, 2026
|
4.7400 | 5.0100 | 4.7200 | 4.9400 | 4.9400 | 27,300 |
|
Sep 22, 2026
|
4.8800 | 4.9300 | 4.6500 | 4.8400 | 4.8400 | 37,100 |
|
Sep 21, 2026
|
4.8700 | 5.0000 | 4.7600 | 4.8700 | 4.8700 | 35,900 |
|
Sep 18, 2026
|
5.2700 | 5.2700 | 4.8000 | 4.9600 | 4.9600 | 49,900 |
|
Sep 17, 2026
|
5.0600 | 5.1700 | 4.9300 | 5.1100 | 5.1100 | 47,000 |
|
Sep 16, 2026
|
5.1800 | 5.2500 | 4.8600 | 5.1600 | 5.1600 | 38,100 |
|
Sep 15, 2026
|
5.0700 | 5.1900 | 4.8500 | 5.1800 | 5.1800 | 51,600 |
|
Sep 14, 2026
|
4.9200 | 5.1000 | 4.8900 | 5.1000 | 5.1000 | 35,800 |
|
Sep 11, 2026
|
5.0200 | 5.0600 | 4.7300 | 4.9600 | 4.9600 | 35,300 |
|
Sep 10, 2026
|
4.8100 | 5.0700 | 4.7200 | 5.0200 | 5.0200 | 41,200 |
|
Sep 9, 2026
|
5.2100 | 5.2100 | 4.7700 | 4.8500 | 4.8500 | 53,200 |
|
Sep 8, 2026
|
5.2000 | 5.2000 | 4.8800 | 4.9300 | 4.9300 | 55,100 |
|
Sep 4, 2026
|
4.9000 | 5.1800 | 4.9000 | 5.1700 | 5.1700 | 45,400 |
|
Sep 3, 2026
|
5.0600 | 5.0900 | 4.8500 | 4.9200 | 4.9200 | 35,100 |
|
Sep 2, 2026
|
5.1300 | 5.2700 | 5.0300 | 5.0600 | 5.0600 | 44,400 |
|
Sep 1, 2026
|
5.2100 | 5.3100 | 5.0900 | 5.1200 | 5.1200 | 22,000 |
|
Aug 31, 2026
|
5.3000 | 5.7700 | 5.0100 | 5.2500 | 5.2500 | 66,700 |
|
Aug 28, 2026
|
5.2800 | 5.5400 | 5.0000 | 5.1600 | 5.1600 | 123,900 |
|
Aug 27, 2026
|
5.3300 | 5.4800 | 5.1400 | 5.2300 | 5.2300 | 51,200 |
|
Aug 26, 2026
|
4.9600 | 5.4400 | 4.9100 | 5.2400 | 5.2400 | 72,200 |
|
Aug 25, 2026
|
4.8400 | 5.2900 | 4.6000 | 4.9300 | 4.9300 | 35,800 |
|
Aug 24, 2026
|
5.3700 | 5.6300 | 4.8500 | 4.8500 | 4.8500 | 65,800 |
|
Aug 21, 2026
|
5.1500 | 5.6000 | 4.8900 | 5.0800 | 5.0800 | 48,300 |
|
Aug 20, 2026
|
5.3900 | 5.7800 | 5.1000 | 5.1000 | 5.1000 | 41,000 |
|
Aug 19, 2026
|
5.3700 | 6.0000 | 5.3000 | 5.4700 | 5.4700 | 27,400 |
|
Aug 18, 2026
|
5.6200 | 5.7300 | 5.2900 | 5.4000 | 5.4000 | 47,700 |
|
Aug 17, 2026
|
6.1800 | 6.1900 | 5.6500 | 5.6500 | 5.6500 | 40,200 |
|
Aug 14, 2026
|
6.1000 | 6.2600 | 5.9900 | 6.2000 | 6.2000 | 38,700 |
|
Aug 13, 2026
|
6.8000 | 6.8000 | 5.7700 | 6.0700 | 6.0700 | 96,100 |
|
Aug 12, 2026
|
7.4500 | 7.7300 | 6.8500 | 7.1800 | 7.1800 | 57,400 |
|
Aug 11, 2026
|
7.0000 | 7.3600 | 7.0000 | 7.1700 | 7.1700 | 9,300 |
|
Aug 10, 2026
|
7.5000 | 7.5000 | 7.0000 | 7.0000 | 7.0000 | 5,300 |
|
Aug 7, 2026
|
7.2100 | 7.5700 | 7.2000 | 7.2000 | 7.2000 | 6,000 |
|
Aug 6, 2026
|
7.4000 | 7.4900 | 7.4000 | 7.4900 | 7.4900 | 8,400 |
|
Aug 5, 2026
|
7.3500 | 7.6000 | 7.3100 | 7.5800 | 7.5800 | 5,100 |
|
Aug 4, 2026
|
7.1800 | 7.7200 | 7.1800 | 7.4500 | 7.4500 | 12,500 |
|
Aug 3, 2026
|
7.1700 | 7.5200 | 7.1600 | 7.1600 | 7.1600 | 3,000 |
|
Jul 31, 2026
|
7.3000 | 7.5700 | 6.9500 | 7.0000 | 7.0000 | 8,100 |
|
Jul 30, 2026
|
7.5200 | 7.6400 | 7.3300 | 7.4500 | 7.4500 | 6,400 |
|
Jul 29, 2026
|
7.4300 | 7.5900 | 7.4300 | 7.5100 | 7.5100 | 5,700 |
|
Jul 28, 2026
|
7.2900 | 7.6900 | 7.2400 | 7.6700 | 7.6700 | 9,300 |
|
Jul 27, 2026
|
7.1100 | 7.1400 | 6.8100 | 7.1100 | 7.1100 | 6,500 |
|
Jul 24, 2026
|
7.2700 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | - |
|
Jul 23, 2026
|
7.5500 | 7.7400 | 6.8000 | 7.2700 | 7.2700 | 12,900 |
|
Jul 22, 2026
|
7.5100 | 7.8700 | 7.1000 | 7.8700 | 7.8700 | 18,200 |
|
Jul 21, 2026
|
7.5200 | 7.7500 | 7.3200 | 7.5100 | 7.5100 | 8,900 |
|
Jul 20, 2026
|
7.3000 | 7.4500 | 7.3000 | 7.4500 | 7.4500 | 1,200 |
|
Jul 17, 2026
|
7.4100 | 7.7100 | 7.0000 | 7.4900 | 7.4900 | 25,500 |
|
Jul 16, 2026
|
7.4000 | 7.7900 | 7.4000 | 7.4500 | 7.4500 | 13,400 |
|
Jul 15, 2026
|
7.1500 | 7.4200 | 7.1500 | 7.4200 | 7.4200 | 3,400 |
|
Jul 14, 2026
|
6.9500 | 7.0400 | 6.8800 | 6.9800 | 6.9800 | 13,900 |
|
Jul 13, 2026
|
7.3200 | 7.4600 | 7.2100 | 7.3400 | 7.3400 | 7,500 |
|
Jul 10, 2026
|
7.3900 | 7.6600 | 7.2900 | 7.4500 | 7.4500 | 11,700 |
|
Jul 9, 2026
|
6.8900 | 7.3600 | 6.7700 | 7.3600 | 7.3600 | 11,700 |
|
Jul 8, 2026
|
6.8500 | 7.0600 | 6.8500 | 7.0600 | 7.0600 | 8,100 |
|
Jul 7, 2026
|
7.2000 | 7.3000 | 6.9000 | 6.9000 | 6.9000 | 7,800 |
|
Jul 6, 2026
|
7.1000 | 7.4200 | 7.0500 | 7.2600 | 7.2600 | 16,200 |
|
Jul 2, 2026
|
7.3800 | 7.6600 | 7.0500 | 7.0500 | 7.0500 | 5,000 |
|
Jul 1, 2026
|
7.3800 | 7.5000 | 7.1400 | 7.2900 | 7.2900 | 7,100 |
|
Jun 30, 2026
|
7.0000 | 7.5000 | 7.0000 | 7.3800 | 7.3800 | 13,400 |
|
Jun 29, 2026
|
6.7000 | 7.3100 | 6.7000 | 7.0700 | 7.0700 | 21,200 |
|
Jun 26, 2026
|
6.5200 | 6.8100 | 6.3700 | 6.7300 | 6.7300 | 31,000 |
|
Jun 25, 2026
|
6.8400 | 7.1500 | 6.5400 | 6.5700 | 6.5700 | 21,100 |
|
Jun 24, 2026
|
7.0800 | 7.3600 | 6.7800 | 6.9100 | 6.9100 | 26,200 |
|
Jun 23, 2026
|
7.0900 | 7.2900 | 6.8800 | 6.8900 | 6.8900 | 10,000 |
|
Jun 22, 2026
|
7.8400 | 8.1300 | 7.0500 | 7.1000 | 7.1000 | 40,800 |
|
Jun 18, 2026
|
7.2500 | 8.0500 | 7.2300 | 7.9500 | 7.9500 | 65,700 |
|
Jun 17, 2026
|
7.2400 | 7.5200 | 7.1400 | 7.2500 | 7.2500 | 276,600 |
|
Jun 16, 2026
|
7.1000 | 7.4600 | 6.8800 | 7.1700 | 7.1700 | 129,600 |
|
Jun 15, 2026
|
7.7300 | 7.7300 | 7.1200 | 7.1200 | 7.1200 | 70,000 |
|
Jun 12, 2026
|
7.8100 | 7.8500 | 7.6000 | 7.6000 | 7.6000 | 13,500 |
|
Jun 11, 2026
|
7.9100 | 7.9600 | 7.6300 | 7.7300 | 7.7300 | 126,600 |
|
Jun 10, 2026
|
8.1900 | 8.1900 | 7.8200 | 7.9200 | 7.9200 | 62,500 |
|
Jun 9, 2026
|
8.0500 | 8.0700 | 7.8500 | 7.9100 | 7.9100 | 48,800 |
|
Jun 8, 2026
|
8.0900 | 8.1600 | 7.8200 | 7.9700 | 7.9700 | 53,600 |
|
Jun 5, 2026
|
7.8900 | 8.0500 | 7.7500 | 7.9500 | 7.9500 | 13,200 |
|
Jun 4, 2026
|
7.9600 | 8.4000 | 7.8500 | 7.8900 | 7.8900 | 46,400 |
|
Jun 3, 2026
|
8.0400 | 8.2600 | 7.8100 | 7.9300 | 7.9300 | 18,200 |
|
Jun 2, 2026
|
8.1500 | 8.4500 | 8.1300 | 8.1300 | 8.1300 | 54,000 |
|
Jun 1, 2026
|
8.0600 | 9.1000 | 8.0600 | 8.2500 | 8.2500 | 64,200 |
|
May 29, 2026
|
8.0000 | 8.3600 | 7.9900 | 8.0200 | 8.0200 | 28,000 |
|
May 28, 2026
|
7.9800 | 8.6800 | 7.5600 | 7.7500 | 7.7500 | 101,500 |
|
May 27, 2026
|
6.8000 | 6.8400 | 6.6600 | 6.7600 | 6.7600 | 6,100 |
|
May 26, 2026
|
6.2800 | 6.8000 | 6.2800 | 6.6800 | 6.6800 | 8,000 |
|
May 22, 2026
|
6.8100 | 6.8100 | 6.3400 | 6.4100 | 6.4100 | 7,900 |
|
May 21, 2026
|
6.4600 | 6.6300 | 6.4600 | 6.5800 | 6.5800 | 4,100 |
|
May 20, 2026
|
6.4400 | 6.8500 | 6.4400 | 6.5600 | 6.5600 | 5,300 |
|
May 19, 2026
|
6.3300 | 6.5100 | 6.1800 | 6.4400 | 6.4400 | 15,400 |
|
May 18, 2026
|
6.4400 | 6.4500 | 6.1300 | 6.2000 | 6.2000 | 25,900 |
|
May 15, 2026
|
6.5100 | 6.7600 | 6.3100 | 6.5100 | 6.5100 | 22,200 |
|
May 14, 2026
|
7.2700 | 7.2700 | 6.7200 | 6.7800 | 6.7800 | 8,500 |
|
May 13, 2026
|
7.1900 | 7.2500 | 7.0100 | 7.0100 | 7.0100 | 6,400 |
|
May 12, 2026
|
7.7000 | 7.7000 | 7.0000 | 7.2500 | 7.2500 | 28,800 |
|
May 11, 2026
|
7.4300 | 7.5500 | 7.0000 | 7.1900 | 7.1900 | 17,100 |
|
May 8, 2026
|
7.0900 | 7.4100 | 7.0200 | 7.3600 | 7.3600 | 10,600 |
|
May 7, 2026
|
7.1900 | 7.1900 | 6.9700 | 6.9800 | 6.9800 | 9,600 |
|
May 6, 2026
|
7.5400 | 7.5400 | 7.1500 | 7.1500 | 7.1500 | 7,900 |
|
May 5, 2026
|
7.5100 | 7.6600 | 7.3400 | 7.3400 | 7.3400 | 10,500 |
|
May 4, 2026
|
7.5300 | 7.5900 | 7.3000 | 7.3400 | 7.3400 | 6,600 |
|
May 1, 2026
|
7.5900 | 7.5900 | 7.2800 | 7.2800 | 7.2800 | 4,400 |
|
Apr 30, 2026
|
7.6100 | 7.6100 | 7.1000 | 7.2700 | 7.2700 | 6,400 |
|
Apr 29, 2026
|
7.4300 | 7.6900 | 7.4000 | 7.5600 | 7.5600 | 3,800 |
|
Apr 28, 2026
|
7.7500 | 8.2900 | 7.4100 | 7.4500 | 7.4500 | 6,000 |
|
Apr 27, 2026
|
7.2000 | 8.3200 | 7.2000 | 7.8300 | 7.8300 | 25,200 |
|
Apr 24, 2026
|
6.7400 | 7.2400 | 6.7400 | 7.2400 | 7.2400 | 7,700 |
|
Apr 23, 2026
|
7.2800 | 7.2800 | 6.6400 | 6.6800 | 6.6800 | 33,500 |
|
Apr 22, 2026
|
7.8600 | 7.9600 | 7.3800 | 7.4100 | 7.4100 | 23,900 |
|
Apr 21, 2026
|
8.3300 | 8.6600 | 7.7000 | 7.7300 | 7.7300 | 22,800 |
|
Apr 20, 2026
|
8.1000 | 8.7200 | 8.1000 | 8.3300 | 8.3300 | 24,500 |
|
Apr 17, 2026
|
7.9500 | 8.2100 | 7.9500 | 8.1000 | 8.1000 | 9,800 |
|
Apr 16, 2026
|
7.9000 | 7.9500 | 7.3600 | 7.9500 | 7.9500 | 26,700 |
|
Apr 15, 2026
|
7.1300 | 8.0200 | 7.1300 | 7.9000 | 7.9000 | 17,200 |
|
Apr 14, 2026
|
7.3200 | 7.4000 | 6.9200 | 7.1600 | 7.1600 | 12,600 |
|
Apr 13, 2026
|
7.7100 | 7.7100 | 7.0300 | 7.0500 | 7.0500 | 17,900 |
|
Apr 10, 2026
|
7.5100 | 7.6100 | 7.4300 | 7.4300 | 7.4300 | 16,100 |
|
Apr 9, 2026
|
7.4000 | 7.4900 | 7.1500 | 7.4800 | 7.4800 | 16,600 |
|
Apr 8, 2026
|
7.2300 | 7.5000 | 7.1100 | 7.1100 | 7.1100 | 33,300 |
|
Apr 7, 2026
|
7.2600 | 7.4900 | 7.1900 | 7.3100 | 7.3100 | 22,700 |
|
Apr 6, 2026
|
6.8700 | 7.4000 | 6.7600 | 7.2000 | 7.2000 | 19,200 |
|
Apr 2, 2026
|
7.0800 | 7.4900 | 6.7600 | 6.8500 | 6.8500 | 18,000 |
|
Apr 1, 2026
|
7.1400 | 7.5100 | 7.0600 | 7.0600 | 7.0600 | 5,800 |
|
Mar 31, 2026
|
7.3100 | 7.3100 | 6.9300 | 6.9400 | 6.9400 | 7,200 |
|
Mar 30, 2026
|
7.0800 | 7.1900 | 7.0000 | 7.0900 | 7.0900 | 8,200 |
|
Mar 27, 2026
|
7.1100 | 7.2900 | 6.9300 | 7.2000 | 7.2000 | 6,400 |
|
Mar 26, 2026
|
7.0200 | 7.3000 | 7.0200 | 7.2100 | 7.2100 | 6,300 |
|
Mar 25, 2026
|
7.1400 | 7.4100 | 6.9200 | 7.1100 | 7.1100 | 5,200 |
|
Mar 24, 2026
|
7.1000 | 7.4900 | 6.9100 | 7.2100 | 7.2100 | 22,700 |
|
Mar 23, 2026
|
7.3600 | 7.5600 | 6.9900 | 7.0600 | 7.0600 | 39,900 |
|
Mar 20, 2026
|
6.7800 | 7.4600 | 6.7800 | 7.1600 | 7.1600 | 54,200 |
|
Mar 19, 2026
|
7.1900 | 7.2000 | 6.6500 | 6.8800 | 6.8800 | 61,300 |
|
Mar 18, 2026
|
7.7500 | 7.7500 | 7.0100 | 7.2000 | 7.2000 | 36,600 |
|
Mar 17, 2026
|
7.2500 | 7.8100 | 7.1700 | 7.1800 | 7.1800 | 31,100 |
|
Mar 16, 2026
|
6.5400 | 7.2200 | 6.5400 | 7.0800 | 7.0800 | 12,200 |
|
Mar 13, 2026
|
7.2000 | 7.3800 | 6.3700 | 6.5500 | 6.5500 | 16,100 |
|
Mar 12, 2026
|
6.9300 | 7.3600 | 6.9300 | 7.0800 | 7.0800 | 12,300 |
|
Mar 11, 2026
|
7.2800 | 7.4600 | 7.0600 | 7.1800 | 7.1800 | 31,900 |
|
Mar 10, 2026
|
6.9700 | 7.8000 | 6.9700 | 7.1800 | 7.1800 | 13,100 |
|
Mar 9, 2026
|
7.0400 | 7.3800 | 7.0400 | 7.2900 | 7.2900 | 11,200 |
|
Mar 6, 2026
|
6.9800 | 7.3800 | 6.9700 | 7.2500 | 7.2500 | 11,500 |
|
Mar 5, 2026
|
7.4000 | 7.4700 | 7.0200 | 7.0200 | 7.0200 | 14,500 |
|
Mar 4, 2026
|
6.7000 | 7.2100 | 6.7000 | 7.0600 | 7.0600 | 10,900 |
|
Mar 3, 2026
|
6.6500 | 6.7000 | 6.1000 | 6.6800 | 6.6800 | 40,300 |
|
Mar 2, 2026
|
6.8000 | 6.9100 | 6.7400 | 6.7400 | 6.7400 | 2,800 |
|
Feb 27, 2026
|
6.8000 | 6.8100 | 6.8000 | 6.8100 | 6.8100 | 3,600 |
|
Feb 26, 2026
|
6.6400 | 7.2300 | 6.6400 | 6.8400 | 6.8400 | 12,300 |
|
Feb 25, 2026
|
7.0500 | 7.0500 | 6.6100 | 6.6500 | 6.6500 | 6,700 |
|
Feb 24, 2026
|
7.2000 | 7.7000 | 6.8700 | 6.8700 | 6.8700 | 19,400 |
|
Feb 23, 2026
|
7.7300 | 7.7300 | 7.1000 | 7.5300 | 7.5300 | 25,500 |
|
Feb 20, 2026
|
7.8900 | 7.8900 | 7.4200 | 7.6400 | 7.6400 | 11,800 |
|
Feb 19, 2026
|
7.1100 | 7.9000 | 7.1100 | 7.7100 | 7.7100 | 17,400 |
|
Feb 18, 2026
|
7.6200 | 7.6200 | 7.2000 | 7.3500 | 7.3500 | 11,300 |
|
Feb 17, 2026
|
7.0900 | 8.1400 | 7.0900 | 7.1800 | 7.1800 | 25,500 |
|
Feb 13, 2026
|
7.7400 | 7.9400 | 7.0800 | 7.5000 | 7.5000 | 11,100 |
|
Feb 12, 2026
|
7.8700 | 7.8700 | 7.0600 | 7.0600 | 7.0600 | 18,300 |
|
Feb 11, 2026
|
7.1500 | 7.5900 | 7.1500 | 7.5300 | 7.5300 | 5,100 |
|
Feb 10, 2026
|
7.6100 | 8.0800 | 7.0400 | 7.0800 | 7.0800 | 30,200 |
|
Feb 9, 2026
|
7.3700 | 8.2700 | 7.3700 | 7.3900 | 7.3900 | 37,800 |
|
Feb 6, 2026
|
7.4300 | 8.6000 | 7.2800 | 7.4900 | 7.4900 | 49,800 |
|
Feb 5, 2026
|
8.0200 | 8.8200 | 7.2900 | 7.3600 | 7.3600 | 26,200 |
|
Feb 4, 2026
|
8.5500 | 8.8700 | 7.9300 | 8.0800 | 8.0800 | 24,700 |
|
Feb 3, 2026
|
8.5500 | 8.6300 | 8.3200 | 8.6300 | 8.6300 | 30,100 |
|
Feb 2, 2026
|
8.5300 | 8.9000 | 8.5300 | 8.5700 | 8.5700 | 30,600 |
|
Jan 30, 2026
|
8.5000 | 8.8700 | 8.4500 | 8.4500 | 8.4500 | 13,100 |
|
Jan 29, 2026
|
8.7000 | 8.9900 | 8.4500 | 8.4500 | 8.4500 | 17,400 |
|
Jan 28, 2026
|
8.6700 | 8.9900 | 8.6700 | 8.7200 | 8.7200 | 18,500 |
|
Jan 27, 2026
|
8.7100 | 8.8800 | 8.5400 | 8.6700 | 8.6700 | 17,700 |
|
Jan 26, 2026
|
9.0700 | 9.0700 | 8.5500 | 8.7100 | 8.7100 | 32,100 |
|
Jan 23, 2026
|
8.6000 | 9.2000 | 8.6000 | 8.9900 | 8.9900 | 16,000 |
|
Jan 22, 2026
|
9.0600 | 9.3400 | 8.6400 | 8.7600 | 8.7600 | 47,000 |
|
Jan 21, 2026
|
8.5700 | 9.0700 | 8.5300 | 8.7600 | 8.7600 | 30,100 |
|
Jan 20, 2026
|
8.5400 | 8.8500 | 8.2600 | 8.5600 | 8.5600 | 21,300 |
|
Jan 16, 2026
|
8.5500 | 8.7300 | 8.0300 | 8.5500 | 8.5500 | 12,500 |
|
Jan 15, 2026
|
8.4400 | 8.6300 | 8.2500 | 8.6200 | 8.6200 | 20,800 |
|
Jan 14, 2026
|
7.8600 | 8.7700 | 7.8600 | 8.5900 | 8.5900 | 69,400 |
|
Jan 13, 2026
|
8.2400 | 8.4000 | 8.1500 | 8.1500 | 8.1500 | 13,500 |
|
Jan 12, 2026
|
8.3300 | 8.3800 | 7.7200 | 8.2400 | 8.2400 | 17,600 |
|
Jan 9, 2026
|
7.9800 | 8.4400 | 7.6300 | 8.2300 | 8.2300 | 211,000 |
|
Jan 8, 2026
|
7.1900 | 8.6100 | 7.1800 | 7.9600 | 7.9600 | 118,800 |
|
Jan 7, 2026
|
6.9300 | 7.2100 | 6.7500 | 7.1200 | 7.1200 | 47,000 |
|
Jan 6, 2026
|
6.8200 | 7.0000 | 6.7000 | 6.7600 | 6.7600 | 13,800 |
|
Jan 5, 2026
|
6.7000 | 6.7000 | 6.5100 | 6.5100 | 6.5100 | 4,600 |
|
Jan 2, 2026
|
6.5000 | 6.7300 | 6.5000 | 6.5900 | 6.5900 | 10,200 |
|
Dec 31, 2025
|
6.7300 | 6.7300 | 6.5000 | 6.5000 | 6.5000 | 22,200 |
|
Dec 30, 2025
|
6.7300 | 7.0000 | 6.5700 | 6.6300 | 6.6300 | 8,600 |
|
Dec 29, 2025
|
6.6300 | 6.7700 | 6.6300 | 6.7500 | 6.7500 | 1,700 |
|
Dec 26, 2025
|
6.7500 | 6.7900 | 6.5100 | 6.7700 | 6.7700 | 15,600 |
|
Dec 24, 2025
|
6.8100 | 6.8600 | 6.7300 | 6.8600 | 6.8600 | 2,600 |
|
Dec 23, 2025
|
6.7700 | 6.9900 | 6.5300 | 6.8400 | 6.8400 | 13,200 |
|
Dec 22, 2025
|
7.1000 | 7.2000 | 6.8100 | 6.8100 | 6.8100 | 12,900 |
|
Dec 19, 2025
|
7.0500 | 7.2000 | 6.9800 | 7.1400 | 7.1400 | 7,400 |
|
Dec 18, 2025
|
7.2000 | 7.2000 | 7.0500 | 7.1600 | 7.1600 | 3,300 |
|
Dec 17, 2025
|
7.0000 | 7.2000 | 6.9600 | 7.1800 | 7.1800 | 6,800 |
|
Dec 16, 2025
|
6.7900 | 7.2000 | 6.5800 | 7.2000 | 7.2000 | 9,100 |
|
Dec 15, 2025
|
6.5800 | 7.1600 | 6.5500 | 7.1000 | 7.1000 | 13,000 |
|
Dec 12, 2025
|
6.5200 | 6.5600 | 6.5100 | 6.5600 | 6.5600 | 2,800 |
|
Dec 11, 2025
|
6.5800 | 6.6800 | 6.5800 | 6.6600 | 6.6600 | 3,500 |
|
Dec 10, 2025
|
6.8100 | 6.8200 | 6.5200 | 6.7100 | 6.7100 | 3,700 |
|
Dec 9, 2025
|
6.9000 | 7.1500 | 6.6000 | 6.7200 | 6.7200 | 5,800 |
|
Dec 8, 2025
|
6.7100 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | - |
|
Dec 5, 2025
|
6.7800 | 6.8400 | 6.7100 | 6.7100 | 6.7100 | 3,700 |
|
Dec 4, 2025
|
7.0800 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | - |
|
Dec 3, 2025
|
6.6000 | 7.0800 | 6.4400 | 7.0800 | 7.0800 | 13,300 |
|
Dec 2, 2025
|
6.4500 | 7.0000 | 6.4000 | 6.8000 | 6.8000 | 9,100 |
|
Dec 1, 2025
|
6.8500 | 7.1000 | 6.5500 | 6.7800 | 6.7800 | 5,100 |
|
Nov 28, 2025
|
6.6500 | 6.9000 | 6.4900 | 6.9000 | 6.9000 | 8,300 |
|
Nov 26, 2025
|
6.8500 | 6.9000 | 6.6500 | 6.7100 | 6.7100 | 2,800 |
|
Nov 25, 2025
|
6.4000 | 6.8700 | 6.4000 | 6.8700 | 6.8700 | 2,200 |
|
Nov 24, 2025
|
6.4300 | 6.5500 | 6.1200 | 6.4600 | 6.4600 | 2,600 |
|
Nov 21, 2025
|
6.1200 | 6.6600 | 6.1200 | 6.5400 | 6.5400 | 20,700 |
|
Nov 20, 2025
|
6.5000 | 6.6200 | 6.1000 | 6.1200 | 6.1200 | 11,800 |
|
Nov 19, 2025
|
6.3300 | 6.3300 | 6.2600 | 6.2900 | 6.2900 | 6,600 |
|
Nov 18, 2025
|
6.4700 | 6.4700 | 6.3100 | 6.4000 | 6.4000 | 6,200 |
|
Nov 17, 2025
|
6.4200 | 6.8900 | 6.4200 | 6.4300 | 6.4300 | 7,700 |
|
Nov 14, 2025
|
6.5900 | 6.6500 | 6.4300 | 6.4300 | 6.4300 | 15,200 |
|
Nov 13, 2025
|
7.0400 | 7.2600 | 6.5900 | 6.5900 | 6.5900 | 5,200 |
|
Nov 12, 2025
|
6.8600 | 6.9100 | 6.6700 | 6.6700 | 6.6700 | 7,800 |
|
Nov 11, 2025
|
7.1800 | 7.3100 | 6.7700 | 6.7700 | 6.7700 | 16,600 |
|
Nov 10, 2025
|
7.8800 | 7.8900 | 7.2300 | 7.2300 | 7.2300 | 9,900 |
|
Nov 7, 2025
|
6.8900 | 7.8600 | 6.4200 | 7.8600 | 7.8600 | 84,900 |
|
Nov 6, 2025
|
6.9300 | 7.0000 | 6.4700 | 6.9000 | 6.9000 | 33,400 |
|
Nov 5, 2025
|
6.9100 | 7.0000 | 6.5900 | 6.7500 | 6.7500 | 60,800 |
|
Nov 4, 2025
|
7.3400 | 7.6700 | 7.1400 | 7.4000 | 7.4000 | 6,400 |
|
Nov 3, 2025
|
7.2800 | 7.6200 | 7.2200 | 7.5500 | 7.5500 | 3,200 |
|
Oct 31, 2025
|
7.6800 | 7.6800 | 7.2400 | 7.3600 | 7.3600 | 2,800 |
