NasdaqCM - Delayed Quote
USD
Shimmick Corporation (SHIM)
2.3200
+0.0300
(+1.31%)
At close: November 6 at 4:00:01 PM EST
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 6, 2026
|
2.3200 | 2.4100 | 2.2200 | 2.3200 | 2.3200 | 80,400 |
|
Nov 5, 2026
|
2.3800 | 2.4050 | 2.2100 | 2.2900 | 2.2900 | 85,500 |
|
Nov 4, 2026
|
2.6400 | 2.6400 | 2.3900 | 2.3900 | 2.3900 | 48,700 |
|
Nov 3, 2026
|
2.5400 | 2.6200 | 2.5000 | 2.5600 | 2.5600 | 45,900 |
|
Nov 2, 2026
|
2.5700 | 2.6400 | 2.4800 | 2.5100 | 2.5100 | 53,300 |
|
Oct 30, 2026
|
2.6000 | 2.6000 | 2.5100 | 2.5100 | 2.5100 | 37,300 |
|
Oct 29, 2026
|
2.6500 | 2.7400 | 2.4770 | 2.5700 | 2.5700 | 69,500 |
|
Oct 28, 2026
|
2.4600 | 2.6800 | 2.3800 | 2.6400 | 2.6400 | 78,700 |
|
Oct 27, 2026
|
2.3100 | 2.4400 | 2.2550 | 2.3800 | 2.3800 | 67,900 |
|
Oct 26, 2026
|
2.2900 | 2.3800 | 2.2600 | 2.2750 | 2.2750 | 27,300 |
|
Oct 23, 2026
|
2.3200 | 2.3670 | 2.2000 | 2.3200 | 2.3200 | 100,300 |
|
Oct 22, 2026
|
2.2900 | 2.3000 | 2.1700 | 2.3000 | 2.3000 | 64,600 |
|
Oct 21, 2026
|
2.3800 | 2.4200 | 2.3000 | 2.3000 | 2.3000 | 55,000 |
|
Oct 20, 2026
|
2.3800 | 2.4000 | 2.2900 | 2.3700 | 2.3700 | 67,700 |
|
Oct 19, 2026
|
2.4000 | 2.4100 | 2.3550 | 2.3600 | 2.3600 | 95,000 |
|
Oct 16, 2026
|
2.5300 | 2.5300 | 2.3900 | 2.4100 | 2.4100 | 54,000 |
|
Oct 15, 2026
|
2.6300 | 2.6300 | 2.5000 | 2.5300 | 2.5300 | 136,300 |
|
Oct 14, 2026
|
2.5900 | 2.6200 | 2.4150 | 2.6000 | 2.6000 | 150,800 |
|
Oct 13, 2026
|
2.8200 | 2.8200 | 2.5280 | 2.5850 | 2.5850 | 133,100 |
|
Oct 12, 2026
|
3.1100 | 3.3400 | 2.7650 | 2.8300 | 2.8300 | 95,900 |
|
Oct 9, 2026
|
3.0700 | 3.1900 | 2.9200 | 3.1300 | 3.1300 | 180,900 |
|
Oct 8, 2026
|
3.0100 | 3.0900 | 2.9700 | 3.0800 | 3.0800 | 32,200 |
|
Oct 7, 2026
|
3.1400 | 3.1400 | 3.0150 | 3.0300 | 3.0300 | 34,300 |
|
Oct 6, 2026
|
3.1100 | 3.2300 | 3.0800 | 3.1800 | 3.1800 | 56,100 |
|
Oct 5, 2026
|
3.1500 | 3.1500 | 2.9950 | 3.1100 | 3.1100 | 45,300 |
|
Oct 2, 2026
|
3.0300 | 3.1500 | 3.0100 | 3.1500 | 3.1500 | 97,100 |
|
Oct 1, 2026
|
2.9400 | 3.0350 | 2.8900 | 2.9600 | 2.9600 | 106,700 |
|
Sep 30, 2026
|
3.1200 | 3.1200 | 2.9700 | 2.9700 | 2.9700 | 111,300 |
|
Sep 29, 2026
|
3.1000 | 3.2500 | 3.0800 | 3.1200 | 3.1200 | 115,600 |
|
Sep 28, 2026
|
3.1500 | 3.1500 | 3.0200 | 3.0900 | 3.0900 | 219,700 |
|
Sep 25, 2026
|
3.3400 | 3.3400 | 3.1500 | 3.1550 | 3.1550 | 173,800 |
|
Sep 24, 2026
|
3.3800 | 3.4100 | 3.2500 | 3.3400 | 3.3400 | 160,000 |
|
Sep 23, 2026
|
3.4600 | 3.5200 | 3.2700 | 3.4200 | 3.4200 | 110,200 |
|
Sep 22, 2026
|
3.3400 | 3.5100 | 3.2200 | 3.5000 | 3.5000 | 162,400 |
|
Sep 21, 2026
|
3.3800 | 3.5000 | 3.2400 | 3.3300 | 3.3300 | 90,700 |
|
Sep 18, 2026
|
3.4800 | 3.5500 | 3.3100 | 3.3400 | 3.3400 | 845,700 |
|
Sep 17, 2026
|
3.4600 | 3.5850 | 3.4400 | 3.4800 | 3.4800 | 70,700 |
|
Sep 16, 2026
|
3.3500 | 3.4600 | 3.3300 | 3.4200 | 3.4200 | 75,900 |
|
Sep 15, 2026
|
3.4000 | 3.4300 | 3.3330 | 3.3500 | 3.3500 | 58,900 |
|
Sep 14, 2026
|
3.4200 | 3.4900 | 3.3250 | 3.4300 | 3.4300 | 64,500 |
|
Sep 11, 2026
|
3.4700 | 3.5500 | 3.4400 | 3.4400 | 3.4400 | 61,200 |
|
Sep 10, 2026
|
3.5000 | 3.6900 | 3.4200 | 3.4400 | 3.4400 | 86,100 |
|
Sep 9, 2026
|
3.7100 | 3.7700 | 3.4600 | 3.4700 | 3.4700 | 83,100 |
|
Sep 8, 2026
|
3.8000 | 3.8600 | 3.6900 | 3.7300 | 3.7300 | 109,600 |
|
Sep 4, 2026
|
3.6800 | 3.8700 | 3.6800 | 3.7700 | 3.7700 | 126,600 |
|
Sep 3, 2026
|
3.7000 | 3.7600 | 3.5250 | 3.6800 | 3.6800 | 121,200 |
|
Sep 2, 2026
|
3.2900 | 3.6450 | 3.2900 | 3.5500 | 3.5500 | 191,300 |
|
Sep 1, 2026
|
3.4300 | 3.4800 | 3.1850 | 3.3000 | 3.3000 | 260,600 |
|
Aug 31, 2026
|
3.9900 | 3.9900 | 3.4100 | 3.5300 | 3.5300 | 220,200 |
|
Aug 28, 2026
|
4.0250 | 4.3600 | 3.9500 | 3.9900 | 3.9900 | 1,255,200 |
|
Aug 27, 2026
|
4.1100 | 4.2100 | 3.9800 | 3.9900 | 3.9900 | 58,000 |
|
Aug 26, 2026
|
4.0200 | 4.2700 | 4.0150 | 4.1400 | 4.1400 | 149,200 |
|
Aug 25, 2026
|
3.8800 | 4.1100 | 3.8800 | 4.0200 | 4.0200 | 141,500 |
|
Aug 24, 2026
|
3.7600 | 3.8600 | 3.6000 | 3.8400 | 3.8400 | 125,900 |
|
Aug 21, 2026
|
3.9100 | 3.9100 | 3.7600 | 3.7600 | 3.7600 | 35,600 |
|
Aug 20, 2026
|
3.6600 | 3.9200 | 3.6400 | 3.8900 | 3.8900 | 88,400 |
|
Aug 19, 2026
|
3.7600 | 3.8800 | 3.6200 | 3.7200 | 3.7200 | 106,500 |
|
Aug 18, 2026
|
3.6600 | 3.8900 | 3.6230 | 3.7000 | 3.7000 | 24,200 |
|
Aug 17, 2026
|
3.7000 | 3.7600 | 3.5600 | 3.6900 | 3.6900 | 116,900 |
|
Aug 14, 2026
|
3.7300 | 3.8500 | 3.6500 | 3.7100 | 3.7100 | 303,100 |
|
Aug 13, 2026
|
4.0500 | 4.0750 | 3.7300 | 3.7300 | 3.7300 | 107,700 |
|
Aug 12, 2026
|
4.0200 | 4.3350 | 3.9900 | 4.0300 | 4.0300 | 120,500 |
|
Aug 11, 2026
|
4.1600 | 4.3600 | 3.8900 | 3.9400 | 3.9400 | 96,900 |
|
Aug 10, 2026
|
4.4000 | 4.4080 | 4.1650 | 4.2000 | 4.2000 | 75,400 |
|
Aug 7, 2026
|
4.2700 | 4.7400 | 4.1800 | 4.4200 | 4.4200 | 113,600 |
|
Aug 6, 2026
|
4.1200 | 4.2300 | 4.0000 | 4.1800 | 4.1800 | 36,200 |
|
Aug 5, 2026
|
4.3100 | 4.3400 | 4.1500 | 4.1800 | 4.1800 | 35,300 |
|
Aug 4, 2026
|
4.1600 | 4.3200 | 4.1300 | 4.2600 | 4.2600 | 68,500 |
|
Aug 3, 2026
|
3.8300 | 4.2300 | 3.8150 | 4.0900 | 4.0900 | 78,800 |
|
Jul 31, 2026
|
3.8600 | 3.8800 | 3.7200 | 3.7800 | 3.7800 | 34,000 |
|
Jul 30, 2026
|
3.9000 | 4.0300 | 3.8200 | 3.8500 | 3.8500 | 73,200 |
|
Jul 29, 2026
|
4.0000 | 4.0600 | 3.8300 | 3.8400 | 3.8400 | 74,900 |
|
Jul 28, 2026
|
3.9100 | 4.1600 | 3.8500 | 4.0000 | 4.0000 | 73,000 |
|
Jul 27, 2026
|
3.7500 | 4.1650 | 3.7500 | 3.9500 | 3.9500 | 213,600 |
|
Jul 24, 2026
|
3.7700 | 3.7700 | 3.6500 | 3.6500 | 3.6500 | 27,300 |
|
Jul 23, 2026
|
3.7500 | 3.9700 | 3.6000 | 3.6700 | 3.6700 | 38,200 |
|
Jul 22, 2026
|
3.7650 | 3.8000 | 3.7200 | 3.7500 | 3.7500 | 30,600 |
|
Jul 21, 2026
|
3.6300 | 3.8800 | 3.6300 | 3.8400 | 3.8400 | 44,100 |
|
Jul 20, 2026
|
3.7300 | 3.8000 | 3.5700 | 3.6600 | 3.6600 | 55,300 |
|
Jul 17, 2026
|
3.6600 | 3.9400 | 3.6300 | 3.7100 | 3.7100 | 61,400 |
|
Jul 16, 2026
|
3.8500 | 3.9500 | 3.5000 | 3.7300 | 3.7300 | 103,800 |
|
Jul 15, 2026
|
3.7000 | 3.8700 | 3.6500 | 3.8500 | 3.8500 | 48,500 |
|
Jul 14, 2026
|
3.9600 | 4.0250 | 3.7100 | 3.7100 | 3.7100 | 52,300 |
|
Jul 13, 2026
|
3.7500 | 3.9600 | 3.6830 | 3.9200 | 3.9200 | 73,600 |
|
Jul 10, 2026
|
3.6300 | 3.9000 | 3.6300 | 3.7700 | 3.7700 | 36,600 |
|
Jul 9, 2026
|
3.7200 | 3.7200 | 3.6200 | 3.7200 | 3.7200 | 90,700 |
|
Jul 8, 2026
|
3.6430 | 3.7700 | 3.5800 | 3.6700 | 3.6700 | 43,300 |
|
Jul 7, 2026
|
3.7000 | 3.7600 | 3.6150 | 3.7300 | 3.7300 | 51,100 |
|
Jul 6, 2026
|
4.0100 | 4.1650 | 3.6790 | 3.7600 | 3.7600 | 51,600 |
|
Jul 2, 2026
|
4.3600 | 4.4450 | 3.9300 | 4.0000 | 4.0000 | 68,800 |
|
Jul 1, 2026
|
4.5700 | 4.8950 | 4.3300 | 4.3300 | 4.3300 | 107,600 |
|
Jun 30, 2026
|
4.3100 | 4.6300 | 4.0300 | 4.5700 | 4.5700 | 122,800 |
|
Jun 29, 2026
|
4.3000 | 4.3400 | 3.9910 | 4.2800 | 4.2800 | 137,300 |
|
Jun 26, 2026
|
4.0800 | 4.3100 | 3.9700 | 4.2700 | 4.2700 | 756,500 |
|
Jun 25, 2026
|
3.6800 | 4.1100 | 3.6400 | 4.0800 | 4.0800 | 147,000 |
|
Jun 24, 2026
|
3.6300 | 3.7050 | 3.4400 | 3.6400 | 3.6400 | 130,800 |
|
Jun 23, 2026
|
3.7500 | 3.8100 | 3.6110 | 3.6600 | 3.6600 | 62,400 |
|
Jun 22, 2026
|
3.6600 | 3.8200 | 3.4800 | 3.8000 | 3.8000 | 93,900 |
|
Jun 18, 2026
|
3.6200 | 3.7300 | 3.5400 | 3.6600 | 3.6600 | 145,600 |
|
Jun 17, 2026
|
3.7000 | 3.8800 | 3.5600 | 3.5800 | 3.5800 | 154,700 |
|
Jun 16, 2026
|
3.8000 | 3.8000 | 3.5850 | 3.7200 | 3.7200 | 334,800 |
|
Jun 15, 2026
|
3.7600 | 3.8170 | 3.6300 | 3.7000 | 3.7000 | 124,700 |
|
Jun 12, 2026
|
3.6600 | 3.7400 | 3.6300 | 3.6600 | 3.6600 | 121,600 |
|
Jun 11, 2026
|
3.6000 | 3.6600 | 3.5300 | 3.6400 | 3.6400 | 127,000 |
|
Jun 10, 2026
|
3.5100 | 3.6100 | 3.4400 | 3.5400 | 3.5400 | 159,900 |
|
Jun 9, 2026
|
3.6500 | 3.7900 | 3.4450 | 3.5000 | 3.5000 | 155,600 |
|
Jun 8, 2026
|
3.8700 | 3.9470 | 3.6100 | 3.6400 | 3.6400 | 153,700 |
|
Jun 5, 2026
|
3.8600 | 4.0100 | 3.7900 | 3.8500 | 3.8500 | 215,200 |
|
Jun 4, 2026
|
3.9100 | 4.2000 | 3.8600 | 3.8700 | 3.8700 | 326,000 |
|
Jun 3, 2026
|
3.7500 | 3.9000 | 3.7100 | 3.8600 | 3.8600 | 57,600 |
|
Jun 2, 2026
|
3.6500 | 3.8350 | 3.6420 | 3.7500 | 3.7500 | 75,800 |
|
Jun 1, 2026
|
3.4800 | 3.7000 | 3.4800 | 3.6800 | 3.6800 | 119,400 |
|
May 29, 2026
|
3.5500 | 3.6200 | 3.4100 | 3.5400 | 3.5400 | 159,200 |
|
May 28, 2026
|
3.5200 | 3.6900 | 3.3900 | 3.5700 | 3.5700 | 270,900 |
|
May 27, 2026
|
3.8300 | 4.0700 | 3.5200 | 3.5900 | 3.5900 | 471,700 |
|
May 26, 2026
|
3.7500 | 4.1750 | 3.7500 | 3.8300 | 3.8300 | 190,200 |
|
May 22, 2026
|
3.9000 | 4.0600 | 3.6100 | 3.7000 | 3.7000 | 342,400 |
|
May 21, 2026
|
4.1900 | 4.2900 | 4.0200 | 4.0300 | 4.0300 | 151,500 |
|
May 20, 2026
|
4.2700 | 4.4200 | 4.1710 | 4.2700 | 4.2700 | 36,800 |
|
May 19, 2026
|
4.4400 | 4.4600 | 4.0000 | 4.2800 | 4.2800 | 99,400 |
|
May 18, 2026
|
4.7300 | 4.8400 | 4.2800 | 4.4500 | 4.4500 | 230,400 |
|
May 15, 2026
|
4.2800 | 5.5500 | 4.2610 | 4.9700 | 4.9700 | 218,900 |
|
May 14, 2026
|
4.6300 | 5.0700 | 4.4100 | 5.0200 | 5.0200 | 261,700 |
|
May 13, 2026
|
4.7500 | 4.8200 | 4.4900 | 4.6400 | 4.6400 | 145,400 |
|
May 12, 2026
|
4.5100 | 4.9550 | 4.3300 | 4.7600 | 4.7600 | 189,400 |
|
May 11, 2026
|
5.7400 | 5.7400 | 4.0500 | 4.6800 | 4.6800 | 872,900 |
|
May 8, 2026
|
5.7600 | 6.3900 | 5.6500 | 5.7600 | 5.7600 | 183,300 |
|
May 7, 2026
|
5.7000 | 6.1300 | 5.6200 | 5.6700 | 5.6700 | 143,600 |
|
May 6, 2026
|
5.3700 | 5.6700 | 5.2300 | 5.5800 | 5.5800 | 186,400 |
|
May 5, 2026
|
5.5500 | 5.7800 | 5.2500 | 5.2500 | 5.2500 | 160,400 |
|
May 4, 2026
|
5.3700 | 5.7500 | 5.1100 | 5.2400 | 5.2400 | 192,400 |
|
May 1, 2026
|
5.0100 | 5.4150 | 5.0000 | 5.3900 | 5.3900 | 173,200 |
|
Apr 30, 2026
|
5.4100 | 5.7500 | 5.0900 | 5.1200 | 5.1200 | 157,700 |
|
Apr 29, 2026
|
5.5900 | 5.7500 | 5.3600 | 5.3800 | 5.3800 | 118,200 |
|
Apr 28, 2026
|
6.4900 | 6.7630 | 5.3650 | 5.6400 | 5.6400 | 360,700 |
|
Apr 27, 2026
|
5.9200 | 6.7100 | 5.8700 | 6.6700 | 6.6700 | 397,600 |
|
Apr 24, 2026
|
5.7200 | 5.9200 | 5.5600 | 5.9100 | 5.9100 | 232,700 |
|
Apr 23, 2026
|
5.3200 | 5.9000 | 5.2500 | 5.6600 | 5.6600 | 208,300 |
|
Apr 22, 2026
|
5.7000 | 5.7400 | 5.2000 | 5.2800 | 5.2800 | 122,100 |
|
Apr 21, 2026
|
5.3100 | 5.6000 | 5.2500 | 5.5300 | 5.5300 | 257,900 |
|
Apr 20, 2026
|
5.3100 | 5.7550 | 5.1700 | 5.2300 | 5.2300 | 221,100 |
|
Apr 17, 2026
|
5.5000 | 5.5000 | 5.0400 | 5.2800 | 5.2800 | 115,000 |
|
Apr 16, 2026
|
5.1200 | 5.5400 | 5.1200 | 5.3700 | 5.3700 | 350,300 |
|
Apr 15, 2026
|
4.7600 | 5.6000 | 4.6600 | 5.1200 | 5.1200 | 1,256,700 |
|
Apr 14, 2026
|
3.7700 | 4.8600 | 3.7700 | 4.7300 | 4.7300 | 450,600 |
|
Apr 13, 2026
|
3.8500 | 3.9700 | 3.7900 | 3.9100 | 3.9100 | 21,700 |
|
Apr 10, 2026
|
3.8100 | 4.1000 | 3.7200 | 3.9400 | 3.9400 | 109,100 |
|
Apr 9, 2026
|
3.7200 | 3.8000 | 3.6600 | 3.7300 | 3.7300 | 16,700 |
|
Apr 8, 2026
|
3.6600 | 3.7550 | 3.6300 | 3.7100 | 3.7100 | 26,600 |
|
Apr 7, 2026
|
3.7100 | 3.7600 | 3.5750 | 3.5800 | 3.5800 | 20,900 |
|
Apr 6, 2026
|
3.9600 | 3.9600 | 3.6900 | 3.8000 | 3.8000 | 29,400 |
|
Apr 2, 2026
|
3.8300 | 3.9200 | 3.6800 | 3.9200 | 3.9200 | 54,800 |
|
Apr 1, 2026
|
3.7200 | 4.0690 | 3.5950 | 3.8600 | 3.8600 | 58,200 |
|
Mar 31, 2026
|
3.3500 | 3.6700 | 3.3500 | 3.6700 | 3.6700 | 54,700 |
|
Mar 30, 2026
|
3.2400 | 3.3500 | 3.1100 | 3.2600 | 3.2600 | 17,900 |
|
Mar 27, 2026
|
3.3200 | 3.3700 | 3.2200 | 3.2200 | 3.2200 | 14,200 |
|
Mar 26, 2026
|
3.6000 | 3.6000 | 3.3000 | 3.3300 | 3.3300 | 13,500 |
|
Mar 25, 2026
|
3.3500 | 3.5900 | 3.3500 | 3.5500 | 3.5500 | 45,800 |
|
Mar 24, 2026
|
3.0400 | 3.3450 | 2.8000 | 3.3000 | 3.3000 | 71,400 |
|
Mar 23, 2026
|
3.0500 | 3.1300 | 2.9600 | 3.1000 | 3.1000 | 30,400 |
|
Mar 20, 2026
|
3.0100 | 3.0700 | 2.9100 | 3.0500 | 3.0500 | 67,300 |
|
Mar 19, 2026
|
3.0000 | 3.0700 | 2.8600 | 3.0600 | 3.0600 | 31,200 |
|
Mar 18, 2026
|
2.9400 | 3.2250 | 2.9200 | 2.9700 | 2.9700 | 106,000 |
|
Mar 17, 2026
|
2.9500 | 3.5400 | 2.4500 | 3.1300 | 3.1300 | 1,670,300 |
|
Mar 16, 2026
|
3.2200 | 3.6400 | 3.0400 | 3.0500 | 3.0500 | 82,100 |
|
Mar 13, 2026
|
2.9000 | 3.7440 | 2.9000 | 3.2100 | 3.2100 | 300,100 |
|
Mar 12, 2026
|
2.9800 | 3.0000 | 2.7400 | 2.8000 | 2.8000 | 95,400 |
|
Mar 11, 2026
|
3.0300 | 3.1700 | 2.9650 | 2.9800 | 2.9800 | 55,900 |
|
Mar 10, 2026
|
3.3700 | 3.4900 | 2.9800 | 3.0500 | 3.0500 | 49,000 |
|
Mar 9, 2026
|
3.5500 | 3.5600 | 3.3500 | 3.3600 | 3.3600 | 27,100 |
|
Mar 6, 2026
|
3.7300 | 3.7550 | 3.5600 | 3.5600 | 3.5600 | 14,400 |
|
Mar 5, 2026
|
3.9400 | 3.9400 | 3.7550 | 3.7600 | 3.7600 | 16,300 |
|
Mar 4, 2026
|
3.8500 | 4.0000 | 3.8380 | 3.9300 | 3.9300 | 15,300 |
|
Mar 3, 2026
|
3.8300 | 3.9000 | 3.7400 | 3.8100 | 3.8100 | 31,800 |
|
Mar 2, 2026
|
3.8100 | 4.0400 | 3.6600 | 3.9000 | 3.9000 | 54,800 |
|
Feb 27, 2026
|
3.7240 | 3.8000 | 3.5300 | 3.5400 | 3.5400 | 21,200 |
|
Feb 26, 2026
|
3.7600 | 3.9400 | 3.6500 | 3.8500 | 3.8500 | 30,600 |
|
Feb 25, 2026
|
3.6900 | 3.9800 | 3.5000 | 3.6900 | 3.6900 | 37,000 |
|
Feb 24, 2026
|
3.4400 | 3.6700 | 3.3700 | 3.4600 | 3.4600 | 90,500 |
|
Feb 23, 2026
|
3.4500 | 3.4600 | 3.3800 | 3.4400 | 3.4400 | 17,500 |
|
Feb 20, 2026
|
3.4700 | 3.5400 | 3.4250 | 3.4500 | 3.4500 | 25,000 |
|
Feb 19, 2026
|
3.5900 | 3.6100 | 3.3600 | 3.3800 | 3.3800 | 20,400 |
|
Feb 18, 2026
|
3.7200 | 3.7370 | 3.5800 | 3.6500 | 3.6500 | 25,700 |
|
Feb 17, 2026
|
3.9800 | 4.1090 | 3.7400 | 3.7400 | 3.7400 | 39,400 |
|
Feb 13, 2026
|
3.8800 | 4.1090 | 3.8600 | 3.9600 | 3.9600 | 28,100 |
|
Feb 12, 2026
|
4.2200 | 4.2300 | 3.8800 | 3.8800 | 3.8800 | 23,800 |
|
Feb 11, 2026
|
4.2900 | 4.2900 | 4.0500 | 4.2000 | 4.2000 | 58,200 |
|
Feb 10, 2026
|
4.2500 | 4.4200 | 4.1200 | 4.2200 | 4.2200 | 57,000 |
|
Feb 9, 2026
|
4.1000 | 4.4400 | 4.0900 | 4.2300 | 4.2300 | 58,300 |
|
Feb 6, 2026
|
3.9500 | 4.3350 | 3.7500 | 4.1900 | 4.1900 | 74,800 |
|
Feb 5, 2026
|
4.3300 | 4.4000 | 4.0400 | 4.1000 | 4.1000 | 55,100 |
|
Feb 4, 2026
|
4.3500 | 4.4740 | 4.1100 | 4.3100 | 4.3100 | 110,800 |
|
Feb 3, 2026
|
4.1400 | 4.3800 | 4.1110 | 4.3600 | 4.3600 | 186,700 |
|
Feb 2, 2026
|
3.7700 | 4.1500 | 3.7700 | 4.1500 | 4.1500 | 208,400 |
|
Jan 30, 2026
|
3.4450 | 3.7750 | 3.4450 | 3.7500 | 3.7500 | 114,500 |
|
Jan 29, 2026
|
3.4400 | 3.5000 | 3.3400 | 3.4000 | 3.4000 | 46,000 |
|
Jan 28, 2026
|
3.5000 | 3.5300 | 3.3500 | 3.4200 | 3.4200 | 51,200 |
|
Jan 27, 2026
|
3.6200 | 3.6720 | 3.4600 | 3.4800 | 3.4800 | 47,900 |
|
Jan 26, 2026
|
3.5300 | 3.7200 | 3.4700 | 3.6500 | 3.6500 | 45,600 |
|
Jan 23, 2026
|
3.8500 | 3.9740 | 3.5100 | 3.5600 | 3.5600 | 23,600 |
|
Jan 22, 2026
|
4.0000 | 4.0000 | 3.7600 | 3.8400 | 3.8400 | 63,600 |
|
Jan 21, 2026
|
3.4800 | 4.1000 | 3.4000 | 4.0200 | 4.0200 | 112,300 |
|
Jan 20, 2026
|
3.5700 | 3.6000 | 3.4200 | 3.4450 | 3.4450 | 22,300 |
|
Jan 16, 2026
|
3.7600 | 3.8280 | 3.5900 | 3.5900 | 3.5900 | 36,500 |
|
Jan 15, 2026
|
3.6700 | 3.7600 | 3.6600 | 3.6600 | 3.6600 | 13,500 |
|
Jan 14, 2026
|
3.7800 | 3.7800 | 3.5500 | 3.6600 | 3.6600 | 31,700 |
|
Jan 13, 2026
|
3.7100 | 3.8250 | 3.6500 | 3.7300 | 3.7300 | 29,300 |
|
Jan 12, 2026
|
3.6100 | 3.8230 | 3.6100 | 3.7500 | 3.7500 | 40,600 |
|
Jan 9, 2026
|
3.6000 | 3.7000 | 3.5000 | 3.6500 | 3.6500 | 89,100 |
|
Jan 8, 2026
|
3.4100 | 3.5940 | 3.3610 | 3.5500 | 3.5500 | 128,200 |
|
Jan 7, 2026
|
3.0100 | 3.4500 | 3.0100 | 3.4100 | 3.4100 | 62,100 |
|
Jan 6, 2026
|
3.2800 | 3.3400 | 3.0500 | 3.0800 | 3.0800 | 49,900 |
|
Jan 5, 2026
|
3.3800 | 3.4500 | 3.2330 | 3.2500 | 3.2500 | 92,200 |
|
Jan 2, 2026
|
2.8700 | 3.0800 | 2.8700 | 3.0500 | 3.0500 | 20,800 |
|
Dec 31, 2025
|
2.8800 | 2.9900 | 2.8600 | 2.9200 | 2.9200 | 25,800 |
|
Dec 30, 2025
|
3.2000 | 3.2000 | 2.8500 | 2.8900 | 2.8900 | 83,400 |
|
Dec 29, 2025
|
3.2000 | 3.4000 | 3.1100 | 3.1800 | 3.1800 | 79,000 |
|
Dec 26, 2025
|
2.9000 | 3.3000 | 2.8300 | 3.1900 | 3.1900 | 152,000 |
|
Dec 24, 2025
|
2.7500 | 2.8800 | 2.7000 | 2.8500 | 2.8500 | 21,300 |
|
Dec 23, 2025
|
2.7100 | 2.8000 | 2.6000 | 2.7000 | 2.7000 | 12,500 |
|
Dec 22, 2025
|
2.7600 | 2.8400 | 2.6600 | 2.6600 | 2.6600 | 8,300 |
|
Dec 19, 2025
|
2.8500 | 2.8500 | 2.7500 | 2.7500 | 2.7500 | 7,400 |
|
Dec 18, 2025
|
2.8400 | 2.9000 | 2.7100 | 2.8200 | 2.8200 | 36,400 |
|
Dec 17, 2025
|
2.9300 | 2.9300 | 2.7000 | 2.7300 | 2.7300 | 37,900 |
|
Dec 16, 2025
|
2.5200 | 2.9800 | 2.5200 | 2.9250 | 2.9250 | 116,400 |
|
Dec 15, 2025
|
2.6500 | 2.6500 | 2.5900 | 2.6000 | 2.6000 | 14,100 |
|
Dec 12, 2025
|
2.7200 | 2.7200 | 2.5900 | 2.6200 | 2.6200 | 17,300 |
|
Dec 11, 2025
|
2.6100 | 2.7300 | 2.6100 | 2.6900 | 2.6900 | 10,800 |
|
Dec 10, 2025
|
2.6500 | 2.7100 | 2.6200 | 2.6400 | 2.6400 | 24,700 |
|
Dec 9, 2025
|
2.6200 | 2.7200 | 2.5610 | 2.6600 | 2.6600 | 14,800 |
|
Dec 8, 2025
|
2.7000 | 2.7000 | 2.5500 | 2.5900 | 2.5900 | 6,700 |
|
Dec 5, 2025
|
2.7100 | 2.8000 | 2.5950 | 2.7000 | 2.7000 | 50,500 |
|
Dec 4, 2025
|
2.6400 | 2.7500 | 2.6100 | 2.6700 | 2.6700 | 21,200 |
|
Dec 3, 2025
|
2.4700 | 2.7800 | 2.4700 | 2.6900 | 2.6900 | 101,700 |
|
Dec 2, 2025
|
2.4900 | 2.6200 | 2.4900 | 2.5800 | 2.5800 | 43,800 |
|
Dec 1, 2025
|
2.5400 | 2.6300 | 2.5080 | 2.5300 | 2.5300 | 13,000 |
|
Nov 28, 2025
|
2.5800 | 2.7000 | 2.5000 | 2.6400 | 2.6400 | 34,400 |
|
Nov 26, 2025
|
2.6000 | 2.6600 | 2.1000 | 2.5000 | 2.5000 | 42,900 |
|
Nov 25, 2025
|
2.3300 | 2.6900 | 2.2850 | 2.6000 | 2.6000 | 82,200 |
|
Nov 24, 2025
|
2.1900 | 2.2800 | 2.0230 | 2.2600 | 2.2600 | 16,300 |
|
Nov 21, 2025
|
2.0600 | 2.1400 | 2.0400 | 2.1400 | 2.1400 | 9,900 |
|
Nov 20, 2025
|
2.0700 | 2.1150 | 2.0700 | 2.0700 | 2.0700 | 2,800 |
|
Nov 19, 2025
|
2.1100 | 2.1400 | 2.0700 | 2.1000 | 2.1000 | 9,200 |
|
Nov 18, 2025
|
2.0900 | 2.2600 | 2.0450 | 2.1300 | 2.1300 | 26,300 |
|
Nov 17, 2025
|
2.4000 | 2.4000 | 2.0100 | 2.1500 | 2.1500 | 66,300 |
|
Nov 14, 2025
|
2.7600 | 2.7600 | 2.2500 | 2.4700 | 2.4700 | 102,100 |
|
Nov 13, 2025
|
2.2600 | 2.7400 | 2.2600 | 2.5200 | 2.5200 | 115,600 |
|
Nov 12, 2025
|
2.1500 | 2.2900 | 2.1200 | 2.2200 | 2.2200 | 39,500 |
|
Nov 11, 2025
|
2.1000 | 2.1210 | 2.0830 | 2.1100 | 2.1100 | 4,500 |
|
Nov 10, 2025
|
1.9900 | 2.1000 | 1.9500 | 2.0860 | 2.0860 | 21,600 |
|
Nov 7, 2025
|
2.1500 | 2.1500 | 2.0200 | 2.0500 | 2.0500 | 28,600 |
