NYSE - Delayed Quote
USD
Stem, Inc. (STEM)
2.2200
-0.1700
(-7.11%)
At close: October 30 at 4:00:03 PM EDT
2.2100
-0.0100
(-0.45%)
After hours: October 30 at 7:02:48 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
|
2.3000 | 2.3200 | 2.1500 | 2.2200 | 2.2200 | 276,400 |
|
Oct 29, 2026
|
2.5200 | 2.7500 | 2.3750 | 2.3900 | 2.3900 | 180,000 |
|
Oct 28, 2026
|
2.8000 | 2.8000 | 2.5000 | 2.5600 | 2.5600 | 264,900 |
|
Oct 27, 2026
|
3.0000 | 3.1000 | 2.3520 | 2.8400 | 2.8400 | 739,600 |
|
Oct 26, 2026
|
3.1000 | 3.1700 | 2.8700 | 3.0100 | 3.0100 | 128,900 |
|
Oct 23, 2026
|
3.0300 | 3.1400 | 2.9600 | 3.0100 | 3.0100 | 125,100 |
|
Oct 22, 2026
|
3.2900 | 3.2900 | 3.0000 | 3.0200 | 3.0200 | 202,900 |
|
Oct 21, 2026
|
3.4900 | 3.5300 | 3.3000 | 3.3200 | 3.3200 | 75,600 |
|
Oct 20, 2026
|
3.3800 | 3.5500 | 3.3500 | 3.5000 | 3.5000 | 56,400 |
|
Oct 19, 2026
|
3.5800 | 3.6390 | 3.3300 | 3.4100 | 3.4100 | 104,300 |
|
Oct 16, 2026
|
3.7700 | 3.7700 | 3.4600 | 3.4800 | 3.4800 | 74,900 |
|
Oct 15, 2026
|
3.5800 | 3.7400 | 3.4600 | 3.7000 | 3.7000 | 88,300 |
|
Oct 14, 2026
|
3.9000 | 3.9000 | 3.5200 | 3.5900 | 3.5900 | 195,400 |
|
Oct 13, 2026
|
4.0000 | 4.0500 | 3.9200 | 4.0000 | 4.0000 | 102,600 |
|
Oct 12, 2026
|
4.1900 | 4.1900 | 4.0100 | 4.0600 | 4.0600 | 86,200 |
|
Oct 9, 2026
|
4.2400 | 4.2400 | 4.1000 | 4.1600 | 4.1600 | 82,300 |
|
Oct 8, 2026
|
4.3800 | 4.4150 | 4.1680 | 4.2000 | 4.2000 | 159,500 |
|
Oct 7, 2026
|
4.7800 | 4.7800 | 4.2000 | 4.4700 | 4.4700 | 261,300 |
|
Oct 6, 2026
|
4.3100 | 4.8600 | 4.3100 | 4.7700 | 4.7700 | 248,600 |
|
Oct 5, 2026
|
4.2800 | 4.3000 | 4.1300 | 4.2500 | 4.2500 | 102,000 |
|
Oct 2, 2026
|
4.1700 | 4.2900 | 4.0200 | 4.2600 | 4.2600 | 162,000 |
|
Oct 1, 2026
|
4.3100 | 4.3100 | 4.0600 | 4.0700 | 4.0700 | 146,100 |
|
Sep 30, 2026
|
4.6500 | 4.8000 | 4.2000 | 4.2500 | 4.2500 | 197,100 |
|
Sep 29, 2026
|
4.6400 | 4.7100 | 4.5600 | 4.6700 | 4.6700 | 93,200 |
|
Sep 28, 2026
|
4.5000 | 4.7800 | 4.5000 | 4.5500 | 4.5500 | 227,700 |
|
Sep 25, 2026
|
4.4500 | 4.6700 | 4.2500 | 4.4800 | 4.4800 | 732,200 |
|
Sep 24, 2026
|
3.8100 | 3.9300 | 3.7000 | 3.9000 | 3.9000 | 202,000 |
|
Sep 23, 2026
|
4.0000 | 4.0490 | 3.8000 | 3.8200 | 3.8200 | 250,100 |
|
Sep 22, 2026
|
4.5000 | 4.5500 | 4.0200 | 4.0300 | 4.0300 | 281,400 |
|
Sep 21, 2026
|
4.5600 | 4.6700 | 4.3700 | 4.3700 | 4.3700 | 189,400 |
|
Sep 18, 2026
|
4.7700 | 4.7900 | 4.5300 | 4.6100 | 4.6100 | 107,800 |
|
Sep 17, 2026
|
4.5900 | 4.8200 | 4.5900 | 4.7200 | 4.7200 | 66,700 |
|
Sep 16, 2026
|
4.6800 | 4.8200 | 4.4400 | 4.4700 | 4.4700 | 127,300 |
|
Sep 15, 2026
|
4.6500 | 4.7200 | 4.5500 | 4.6300 | 4.6300 | 88,200 |
|
Sep 14, 2026
|
4.7200 | 4.9000 | 4.6100 | 4.7500 | 4.7500 | 118,300 |
|
Sep 11, 2026
|
5.1700 | 5.1950 | 4.7100 | 4.7200 | 4.7200 | 201,200 |
|
Sep 10, 2026
|
5.2500 | 5.2500 | 5.0200 | 5.1200 | 5.1200 | 125,200 |
|
Sep 9, 2026
|
5.5700 | 5.7600 | 5.3300 | 5.3700 | 5.3700 | 104,800 |
|
Sep 8, 2026
|
5.6200 | 5.8940 | 5.5800 | 5.6400 | 5.6400 | 98,000 |
|
Sep 4, 2026
|
5.5500 | 5.7000 | 5.5010 | 5.5700 | 5.5700 | 71,500 |
|
Sep 3, 2026
|
5.5500 | 5.6200 | 5.4200 | 5.5100 | 5.5100 | 55,600 |
|
Sep 2, 2026
|
5.5300 | 5.7200 | 5.4320 | 5.4600 | 5.4600 | 68,200 |
|
Sep 1, 2026
|
5.5400 | 5.7200 | 5.4600 | 5.4900 | 5.4900 | 76,400 |
|
Aug 31, 2026
|
5.5000 | 5.7400 | 5.5000 | 5.7200 | 5.7200 | 86,200 |
|
Aug 28, 2026
|
5.5500 | 5.7150 | 5.4300 | 5.4400 | 5.4400 | 93,200 |
|
Aug 27, 2026
|
5.7800 | 5.8880 | 5.6100 | 5.7000 | 5.7000 | 139,100 |
|
Aug 26, 2026
|
5.6600 | 5.7900 | 5.5500 | 5.6600 | 5.6600 | 45,900 |
|
Aug 25, 2026
|
5.6000 | 5.7900 | 5.5150 | 5.6100 | 5.6100 | 79,600 |
|
Aug 24, 2026
|
5.7200 | 5.7200 | 5.3700 | 5.4600 | 5.4600 | 84,400 |
|
Aug 21, 2026
|
5.6800 | 5.9500 | 5.6500 | 5.7000 | 5.7000 | 82,500 |
|
Aug 20, 2026
|
5.7000 | 5.8400 | 5.4800 | 5.6500 | 5.6500 | 83,700 |
|
Aug 19, 2026
|
5.8600 | 5.9700 | 5.6620 | 5.7600 | 5.7600 | 127,000 |
|
Aug 18, 2026
|
6.0000 | 6.0000 | 5.7800 | 5.8400 | 5.8400 | 95,000 |
|
Aug 17, 2026
|
6.4100 | 6.4500 | 6.0300 | 6.1000 | 6.1000 | 95,900 |
|
Aug 14, 2026
|
6.2500 | 6.6000 | 6.0500 | 6.3400 | 6.3400 | 171,600 |
|
Aug 13, 2026
|
5.7500 | 7.0210 | 5.6300 | 6.2400 | 6.2400 | 483,500 |
|
Aug 12, 2026
|
6.0200 | 6.0400 | 5.4200 | 5.4500 | 5.4500 | 212,800 |
|
Aug 11, 2026
|
5.6700 | 5.9200 | 5.6000 | 5.8900 | 5.8900 | 81,500 |
|
Aug 10, 2026
|
5.8900 | 5.9540 | 5.3300 | 5.6800 | 5.6800 | 152,900 |
|
Aug 7, 2026
|
5.8700 | 6.0700 | 5.8400 | 5.8800 | 5.8800 | 71,000 |
|
Aug 6, 2026
|
5.8500 | 5.9890 | 5.6300 | 5.7500 | 5.7500 | 72,100 |
|
Aug 5, 2026
|
5.9200 | 6.1500 | 5.6500 | 5.8000 | 5.8000 | 70,700 |
|
Aug 4, 2026
|
5.8000 | 6.1100 | 5.6500 | 5.9800 | 5.9800 | 163,900 |
|
Aug 3, 2026
|
5.4700 | 5.7000 | 5.4500 | 5.6200 | 5.6200 | 139,400 |
|
Jul 31, 2026
|
5.4200 | 5.6400 | 5.2600 | 5.4000 | 5.4000 | 137,200 |
|
Jul 30, 2026
|
4.9600 | 5.5500 | 4.9500 | 5.3000 | 5.3000 | 133,700 |
|
Jul 29, 2026
|
5.2900 | 5.3500 | 4.9200 | 4.9500 | 4.9500 | 149,700 |
|
Jul 28, 2026
|
5.4500 | 5.5200 | 5.1300 | 5.3300 | 5.3300 | 108,500 |
|
Jul 27, 2026
|
5.5300 | 5.8900 | 5.4500 | 5.5800 | 5.5800 | 161,700 |
|
Jul 24, 2026
|
5.8100 | 5.8300 | 5.4500 | 5.4900 | 5.4900 | 149,700 |
|
Jul 23, 2026
|
6.0000 | 6.0600 | 5.7400 | 5.8100 | 5.8100 | 87,200 |
|
Jul 22, 2026
|
6.2500 | 6.4200 | 5.9800 | 6.0100 | 6.0100 | 82,600 |
|
Jul 21, 2026
|
6.1600 | 6.4800 | 6.1400 | 6.2900 | 6.2900 | 53,700 |
|
Jul 20, 2026
|
6.3000 | 6.3000 | 6.0100 | 6.0900 | 6.0900 | 117,600 |
|
Jul 17, 2026
|
6.1500 | 6.3350 | 6.0500 | 6.2600 | 6.2600 | 123,100 |
|
Jul 16, 2026
|
6.6200 | 6.6400 | 6.2000 | 6.3200 | 6.3200 | 110,400 |
|
Jul 15, 2026
|
6.7600 | 6.9000 | 6.5000 | 6.6300 | 6.6300 | 56,600 |
|
Jul 14, 2026
|
6.5200 | 6.8500 | 6.5200 | 6.6100 | 6.6100 | 107,900 |
|
Jul 13, 2026
|
6.8200 | 6.9300 | 6.4200 | 6.5200 | 6.5200 | 183,500 |
|
Jul 10, 2026
|
7.1200 | 7.1200 | 6.8300 | 6.9600 | 6.9600 | 87,400 |
|
Jul 9, 2026
|
6.9200 | 7.1800 | 6.8800 | 7.0900 | 7.0900 | 65,200 |
|
Jul 8, 2026
|
7.1000 | 7.1430 | 6.6950 | 6.9200 | 6.9200 | 127,400 |
|
Jul 7, 2026
|
7.6800 | 7.7700 | 7.1400 | 7.1800 | 7.1800 | 138,700 |
|
Jul 6, 2026
|
7.7700 | 8.2100 | 7.7290 | 7.7900 | 7.7900 | 94,600 |
|
Jul 2, 2026
|
8.0300 | 8.2400 | 7.5500 | 7.8500 | 7.8500 | 118,400 |
|
Jul 1, 2026
|
7.7900 | 8.2860 | 7.7500 | 7.9200 | 7.9200 | 99,100 |
|
Jun 30, 2026
|
7.5700 | 7.9800 | 7.4800 | 7.8100 | 7.8100 | 94,700 |
|
Jun 29, 2026
|
7.4200 | 7.6400 | 7.2800 | 7.4800 | 7.4800 | 68,000 |
|
Jun 26, 2026
|
7.1500 | 7.4100 | 7.1200 | 7.3600 | 7.3600 | 127,800 |
|
Jun 25, 2026
|
7.5500 | 7.5950 | 7.1500 | 7.2400 | 7.2400 | 123,000 |
|
Jun 24, 2026
|
7.7500 | 7.9200 | 7.3700 | 7.4500 | 7.4500 | 89,500 |
|
Jun 23, 2026
|
7.7400 | 8.1300 | 7.6300 | 7.6300 | 7.6300 | 64,600 |
|
Jun 22, 2026
|
8.2000 | 8.4900 | 7.7600 | 8.0600 | 8.0600 | 102,100 |
|
Jun 18, 2026
|
7.9600 | 8.3200 | 7.7050 | 8.2200 | 8.2200 | 123,400 |
|
Jun 17, 2026
|
7.8200 | 8.2750 | 7.6300 | 7.6800 | 7.6800 | 87,100 |
|
Jun 16, 2026
|
7.7000 | 8.0000 | 7.6000 | 7.7800 | 7.7800 | 84,800 |
|
Jun 15, 2026
|
7.6900 | 8.1900 | 7.6900 | 7.7600 | 7.7600 | 138,100 |
|
Jun 12, 2026
|
7.5400 | 7.8280 | 7.2000 | 7.3100 | 7.3100 | 137,100 |
|
Jun 11, 2026
|
7.3600 | 7.6200 | 7.2350 | 7.5700 | 7.5700 | 114,600 |
|
Jun 10, 2026
|
7.5900 | 7.9350 | 7.3400 | 7.3900 | 7.3900 | 79,400 |
|
Jun 9, 2026
|
7.9000 | 8.3700 | 7.4050 | 7.7000 | 7.7000 | 172,500 |
|
Jun 8, 2026
|
7.9700 | 8.0400 | 7.6000 | 7.7800 | 7.7800 | 182,300 |
|
Jun 5, 2026
|
9.0300 | 9.0300 | 7.6000 | 7.7000 | 7.7000 | 300,700 |
|
Jun 4, 2026
|
8.9700 | 9.2350 | 8.7800 | 9.1700 | 9.1700 | 182,000 |
|
Jun 3, 2026
|
9.7600 | 9.8900 | 9.0250 | 9.0400 | 9.0400 | 185,800 |
|
Jun 2, 2026
|
10.0600 | 10.5000 | 9.9750 | 10.0200 | 10.0200 | 255,800 |
|
Jun 1, 2026
|
9.5000 | 10.2700 | 9.2100 | 10.1500 | 10.1500 | 223,300 |
|
May 29, 2026
|
10.0800 | 10.1210 | 9.6050 | 9.7200 | 9.7200 | 139,900 |
|
May 28, 2026
|
10.1000 | 10.5200 | 9.9800 | 10.2100 | 10.2100 | 213,400 |
|
May 27, 2026
|
10.5000 | 10.7300 | 10.0100 | 10.2500 | 10.2500 | 215,300 |
|
May 26, 2026
|
9.7300 | 10.5300 | 9.5800 | 10.2800 | 10.2800 | 306,300 |
|
May 22, 2026
|
9.3000 | 9.5900 | 9.0970 | 9.4600 | 9.4600 | 201,400 |
|
May 21, 2026
|
8.7900 | 9.1500 | 8.7300 | 9.1500 | 9.1500 | 111,600 |
|
May 20, 2026
|
8.6900 | 9.0600 | 8.3490 | 8.9000 | 8.9000 | 130,400 |
|
May 19, 2026
|
8.5900 | 8.7600 | 8.2000 | 8.6300 | 8.6300 | 164,600 |
|
May 18, 2026
|
8.6600 | 8.8900 | 8.3700 | 8.7900 | 8.7900 | 97,900 |
|
May 15, 2026
|
8.8100 | 9.1090 | 8.4000 | 8.7500 | 8.7500 | 250,200 |
|
May 14, 2026
|
9.0000 | 9.3500 | 8.7200 | 9.3400 | 9.3400 | 181,700 |
|
May 13, 2026
|
8.9100 | 9.2750 | 8.7540 | 8.9900 | 8.9900 | 118,900 |
|
May 12, 2026
|
9.1600 | 9.1600 | 8.6900 | 8.8900 | 8.8900 | 127,200 |
|
May 11, 2026
|
8.9300 | 9.4100 | 8.6900 | 9.1300 | 9.1300 | 193,400 |
|
May 8, 2026
|
8.8100 | 9.2200 | 8.3000 | 9.1600 | 9.1600 | 277,300 |
|
May 7, 2026
|
8.9900 | 9.4800 | 8.3600 | 8.7300 | 8.7300 | 591,600 |
|
May 6, 2026
|
10.8200 | 11.1500 | 10.4950 | 10.9100 | 10.9100 | 304,000 |
|
May 5, 2026
|
10.3100 | 10.7600 | 10.2000 | 10.5800 | 10.5800 | 111,900 |
|
May 4, 2026
|
10.7000 | 10.7000 | 10.0800 | 10.1300 | 10.1300 | 123,100 |
|
May 1, 2026
|
10.8100 | 11.1100 | 10.6600 | 10.7600 | 10.7600 | 81,000 |
|
Apr 30, 2026
|
10.5200 | 10.8900 | 10.4000 | 10.7000 | 10.7000 | 77,200 |
|
Apr 29, 2026
|
10.5500 | 10.6800 | 10.0000 | 10.3400 | 10.3400 | 70,000 |
|
Apr 28, 2026
|
10.9400 | 11.0600 | 10.1300 | 10.6200 | 10.6200 | 146,500 |
|
Apr 27, 2026
|
11.8200 | 12.2200 | 10.8200 | 11.2900 | 11.2900 | 164,600 |
|
Apr 24, 2026
|
11.4300 | 12.0000 | 10.8800 | 11.4100 | 11.4100 | 103,500 |
|
Apr 23, 2026
|
11.8600 | 11.9440 | 11.0000 | 11.2800 | 11.2800 | 115,100 |
|
Apr 22, 2026
|
11.2900 | 12.2700 | 11.1000 | 11.8000 | 11.8000 | 159,300 |
|
Apr 21, 2026
|
11.4300 | 11.8900 | 10.7400 | 10.8300 | 10.8300 | 124,300 |
|
Apr 20, 2026
|
10.6400 | 11.4600 | 10.5000 | 11.2800 | 11.2800 | 108,300 |
|
Apr 17, 2026
|
10.9700 | 11.5200 | 10.8000 | 10.8100 | 10.8100 | 137,500 |
|
Apr 16, 2026
|
10.8800 | 10.9200 | 10.1600 | 10.7000 | 10.7000 | 92,700 |
|
Apr 15, 2026
|
10.5200 | 10.8000 | 10.4400 | 10.7500 | 10.7500 | 117,500 |
|
Apr 14, 2026
|
10.0000 | 10.5400 | 10.0000 | 10.3500 | 10.3500 | 102,700 |
|
Apr 13, 2026
|
9.2500 | 9.7600 | 9.0900 | 9.6500 | 9.6500 | 61,900 |
|
Apr 10, 2026
|
9.8000 | 10.1000 | 9.4200 | 9.4200 | 9.4200 | 64,700 |
|
Apr 9, 2026
|
9.4000 | 9.8900 | 9.3800 | 9.7300 | 9.7300 | 80,000 |
|
Apr 8, 2026
|
9.5400 | 10.1200 | 9.3400 | 9.6800 | 9.6800 | 146,000 |
|
Apr 7, 2026
|
8.8800 | 9.0000 | 8.4900 | 8.8100 | 8.8100 | 72,800 |
|
Apr 6, 2026
|
8.6700 | 9.3200 | 8.6700 | 9.0700 | 9.0700 | 86,900 |
|
Apr 2, 2026
|
8.3900 | 8.8720 | 8.3200 | 8.6600 | 8.6600 | 112,100 |
|
Apr 1, 2026
|
8.9400 | 9.2500 | 8.5300 | 8.8300 | 8.8300 | 119,700 |
|
Mar 31, 2026
|
8.4700 | 8.9500 | 8.4400 | 8.8400 | 8.8400 | 155,200 |
|
Mar 30, 2026
|
8.7900 | 8.8120 | 8.1200 | 8.2500 | 8.2500 | 121,400 |
|
Mar 27, 2026
|
9.4100 | 9.5900 | 8.6500 | 8.7500 | 8.7500 | 182,700 |
|
Mar 26, 2026
|
10.2200 | 10.5100 | 9.5300 | 9.7200 | 9.7200 | 222,000 |
|
Mar 25, 2026
|
10.1000 | 10.9900 | 10.1000 | 10.4700 | 10.4700 | 139,400 |
|
Mar 24, 2026
|
9.9900 | 10.5550 | 9.8400 | 9.9900 | 9.9900 | 76,100 |
|
Mar 23, 2026
|
9.8200 | 10.4550 | 9.5800 | 10.1500 | 10.1500 | 125,300 |
|
Mar 20, 2026
|
10.4200 | 10.4200 | 9.4000 | 9.7000 | 9.7000 | 154,600 |
|
Mar 19, 2026
|
10.3100 | 10.7500 | 10.1000 | 10.4600 | 10.4600 | 128,600 |
|
Mar 18, 2026
|
10.6600 | 10.9400 | 10.5000 | 10.5900 | 10.5900 | 78,600 |
|
Mar 17, 2026
|
10.9400 | 11.4100 | 10.4700 | 10.9000 | 10.9000 | 114,500 |
|
Mar 16, 2026
|
10.7700 | 11.4300 | 10.7700 | 10.8900 | 10.8900 | 78,500 |
|
Mar 13, 2026
|
10.6600 | 11.1300 | 10.4550 | 10.4600 | 10.4600 | 93,100 |
|
Mar 12, 2026
|
10.5200 | 10.9800 | 10.0900 | 10.6000 | 10.6000 | 166,600 |
|
Mar 11, 2026
|
10.8300 | 11.2400 | 10.4100 | 10.6400 | 10.6400 | 125,600 |
|
Mar 10, 2026
|
11.0900 | 11.6000 | 10.7000 | 10.8600 | 10.8600 | 195,300 |
|
Mar 9, 2026
|
11.2300 | 11.3800 | 10.7000 | 11.2700 | 11.2700 | 305,900 |
|
Mar 6, 2026
|
11.8300 | 13.3300 | 11.6350 | 12.1100 | 12.1100 | 337,900 |
|
Mar 5, 2026
|
12.1740 | 13.7170 | 11.6200 | 12.1800 | 12.1800 | 998,000 |
|
Mar 4, 2026
|
10.0000 | 10.7300 | 9.7600 | 10.0500 | 10.0500 | 376,400 |
|
Mar 3, 2026
|
9.7500 | 9.8500 | 9.3500 | 9.5000 | 9.5000 | 144,100 |
|
Mar 2, 2026
|
10.0400 | 10.6010 | 9.9100 | 10.0700 | 10.0700 | 136,300 |
|
Feb 27, 2026
|
10.9900 | 11.0950 | 10.2300 | 10.5100 | 10.5100 | 189,700 |
|
Feb 26, 2026
|
11.5700 | 11.6550 | 10.9250 | 11.3900 | 11.3900 | 88,000 |
|
Feb 25, 2026
|
11.3700 | 12.0450 | 11.2730 | 11.6400 | 11.6400 | 150,500 |
|
Feb 24, 2026
|
10.5800 | 11.3300 | 10.3500 | 11.1400 | 11.1400 | 88,300 |
|
Feb 23, 2026
|
10.8500 | 11.0000 | 10.3500 | 10.6200 | 10.6200 | 162,200 |
|
Feb 20, 2026
|
11.4000 | 11.8460 | 11.0150 | 11.2600 | 11.2600 | 137,900 |
|
Feb 19, 2026
|
11.1400 | 11.5000 | 11.0000 | 11.4700 | 11.4700 | 66,500 |
|
Feb 18, 2026
|
11.2400 | 11.7100 | 11.0800 | 11.3000 | 11.3000 | 76,200 |
|
Feb 17, 2026
|
11.2000 | 11.4760 | 10.7900 | 11.3000 | 11.3000 | 100,800 |
|
Feb 13, 2026
|
11.0000 | 11.6250 | 10.8800 | 11.3000 | 11.3000 | 113,100 |
|
Feb 12, 2026
|
11.6000 | 11.7640 | 10.7200 | 11.1300 | 11.1300 | 267,600 |
|
Feb 11, 2026
|
12.0800 | 12.2760 | 11.1700 | 11.5000 | 11.5000 | 218,100 |
|
Feb 10, 2026
|
12.3200 | 12.4500 | 11.7100 | 11.8400 | 11.8400 | 196,700 |
|
Feb 9, 2026
|
12.7000 | 12.7000 | 11.8600 | 12.4300 | 12.4300 | 231,600 |
|
Feb 6, 2026
|
12.2700 | 12.9500 | 11.7600 | 12.7500 | 12.7500 | 254,100 |
|
Feb 5, 2026
|
13.9200 | 14.0940 | 11.8000 | 11.9900 | 11.9900 | 448,400 |
|
Feb 4, 2026
|
15.4100 | 15.4900 | 13.6800 | 14.3700 | 14.3700 | 229,700 |
|
Feb 3, 2026
|
16.0500 | 16.2300 | 14.4120 | 15.3600 | 15.3600 | 289,700 |
|
Feb 2, 2026
|
15.4500 | 16.0600 | 15.1870 | 15.6000 | 15.6000 | 193,700 |
|
Jan 30, 2026
|
16.3900 | 16.8800 | 15.5000 | 15.6000 | 15.6000 | 226,500 |
|
Jan 29, 2026
|
17.0100 | 17.1350 | 16.4000 | 16.6200 | 16.6200 | 166,100 |
|
Jan 28, 2026
|
17.6000 | 17.9650 | 16.9400 | 16.9400 | 16.9400 | 137,600 |
|
Jan 27, 2026
|
17.9600 | 18.2800 | 17.0600 | 17.3100 | 17.3100 | 145,900 |
|
Jan 26, 2026
|
18.3300 | 18.3300 | 17.2300 | 17.7700 | 17.7700 | 267,900 |
|
Jan 23, 2026
|
18.9200 | 19.6400 | 18.4400 | 18.7500 | 18.7500 | 203,700 |
|
Jan 22, 2026
|
19.0500 | 20.2000 | 18.9200 | 18.9600 | 18.9600 | 217,600 |
|
Jan 21, 2026
|
20.3700 | 21.0500 | 17.2550 | 18.6700 | 18.6700 | 474,300 |
|
Jan 20, 2026
|
19.2000 | 20.5400 | 18.8200 | 19.8400 | 19.8400 | 268,000 |
|
Jan 16, 2026
|
19.8200 | 21.6100 | 19.7000 | 20.5400 | 20.5400 | 273,000 |
|
Jan 15, 2026
|
20.2700 | 20.7400 | 18.7500 | 19.7000 | 19.7000 | 302,400 |
|
Jan 14, 2026
|
18.9300 | 20.7200 | 17.9500 | 19.8800 | 19.8800 | 359,600 |
|
Jan 13, 2026
|
17.8700 | 20.0100 | 17.8200 | 18.8800 | 18.8800 | 375,500 |
|
Jan 12, 2026
|
17.7000 | 18.0480 | 16.0300 | 17.7500 | 17.7500 | 413,600 |
|
Jan 9, 2026
|
17.3600 | 18.8400 | 16.4450 | 17.6800 | 17.6800 | 591,700 |
|
Jan 8, 2026
|
17.9200 | 19.0000 | 17.0400 | 17.0400 | 17.0400 | 169,800 |
|
Jan 7, 2026
|
18.1100 | 18.5000 | 17.5600 | 17.9600 | 17.9600 | 162,200 |
|
Jan 6, 2026
|
18.4400 | 18.5300 | 17.0900 | 18.5300 | 18.5300 | 227,800 |
|
Jan 5, 2026
|
17.5000 | 18.6520 | 17.0570 | 18.3000 | 18.3000 | 199,500 |
|
Jan 2, 2026
|
15.5800 | 17.1900 | 15.3900 | 16.9600 | 16.9600 | 148,300 |
|
Dec 31, 2025
|
15.1600 | 15.6700 | 14.9000 | 15.0500 | 15.0500 | 186,200 |
|
Dec 30, 2025
|
15.2000 | 15.7050 | 14.8000 | 15.2700 | 15.2700 | 192,300 |
|
Dec 29, 2025
|
15.6500 | 16.0800 | 15.0020 | 15.1400 | 15.1400 | 261,700 |
|
Dec 26, 2025
|
16.3500 | 16.3690 | 15.7200 | 16.0200 | 16.0200 | 104,600 |
|
Dec 24, 2025
|
16.3800 | 16.4900 | 15.9000 | 16.3900 | 16.3900 | 83,900 |
|
Dec 23, 2025
|
16.2900 | 17.0830 | 16.1100 | 16.4400 | 16.4400 | 172,500 |
|
Dec 22, 2025
|
16.8200 | 17.5300 | 16.6110 | 16.9100 | 16.9100 | 132,500 |
|
Dec 19, 2025
|
16.6000 | 17.6100 | 16.4800 | 16.6800 | 16.6800 | 151,500 |
|
Dec 18, 2025
|
16.5100 | 17.6000 | 16.3000 | 16.6000 | 16.6000 | 212,000 |
|
Dec 17, 2025
|
17.3800 | 18.0800 | 15.9200 | 15.9200 | 15.9200 | 180,700 |
|
Dec 16, 2025
|
17.8000 | 18.4300 | 16.6800 | 17.4900 | 17.4900 | 136,900 |
|
Dec 15, 2025
|
19.5600 | 19.5600 | 17.6900 | 17.7000 | 17.7000 | 251,200 |
|
Dec 12, 2025
|
21.9900 | 22.1180 | 18.9100 | 19.2300 | 19.2300 | 351,500 |
|
Dec 11, 2025
|
19.0100 | 21.9600 | 18.3890 | 21.8900 | 21.8900 | 453,600 |
|
Dec 10, 2025
|
18.5400 | 19.9000 | 17.5200 | 18.9900 | 18.9900 | 244,400 |
|
Dec 9, 2025
|
18.1900 | 19.3400 | 17.9990 | 18.3200 | 18.3200 | 103,700 |
|
Dec 8, 2025
|
18.5600 | 19.0000 | 17.9900 | 18.0500 | 18.0500 | 126,600 |
|
Dec 5, 2025
|
18.5000 | 19.1000 | 17.8600 | 18.3000 | 18.3000 | 218,700 |
|
Dec 4, 2025
|
16.9500 | 18.8050 | 16.9500 | 18.6700 | 18.6700 | 197,900 |
|
Dec 3, 2025
|
17.3000 | 17.3000 | 16.5680 | 17.2400 | 17.2400 | 151,300 |
|
Dec 2, 2025
|
16.8500 | 17.2800 | 16.6950 | 17.2000 | 17.2000 | 120,600 |
|
Dec 1, 2025
|
16.7900 | 17.4000 | 16.1700 | 16.7000 | 16.7000 | 179,200 |
|
Nov 28, 2025
|
16.8400 | 17.6500 | 16.6400 | 17.3000 | 17.3000 | 102,800 |
|
Nov 26, 2025
|
16.0500 | 17.3500 | 15.5800 | 16.3700 | 16.3700 | 196,200 |
|
Nov 25, 2025
|
15.0000 | 16.3500 | 14.5140 | 16.0200 | 16.0200 | 212,500 |
|
Nov 24, 2025
|
14.3100 | 15.1900 | 13.9620 | 14.9500 | 14.9500 | 190,100 |
|
Nov 21, 2025
|
13.7700 | 14.6950 | 13.4300 | 14.3200 | 14.3200 | 196,100 |
|
Nov 20, 2025
|
16.0400 | 16.1600 | 13.8200 | 13.8500 | 13.8500 | 235,500 |
|
Nov 19, 2025
|
16.0200 | 16.5000 | 15.2340 | 15.4000 | 15.4000 | 113,900 |
|
Nov 18, 2025
|
15.0600 | 16.6000 | 14.6500 | 16.1700 | 16.1700 | 163,800 |
|
Nov 17, 2025
|
15.8400 | 16.6400 | 15.3700 | 15.5700 | 15.5700 | 183,800 |
|
Nov 14, 2025
|
15.9300 | 17.3870 | 15.7000 | 16.6900 | 16.6900 | 195,600 |
|
Nov 13, 2025
|
17.6200 | 17.6300 | 15.9900 | 16.5000 | 16.5000 | 250,000 |
|
Nov 12, 2025
|
18.9700 | 19.0600 | 17.7500 | 17.7800 | 17.7800 | 179,800 |
|
Nov 11, 2025
|
18.0000 | 18.9000 | 17.5600 | 18.6300 | 18.6300 | 251,500 |
|
Nov 10, 2025
|
19.2400 | 19.3500 | 17.1350 | 18.6700 | 18.6700 | 392,900 |
|
Nov 7, 2025
|
17.1000 | 18.5300 | 16.4600 | 18.4400 | 18.4400 | 291,300 |
|
Nov 6, 2025
|
19.8500 | 20.2480 | 17.1600 | 17.3300 | 17.3300 | 314,700 |
|
Nov 5, 2025
|
17.6900 | 20.3000 | 17.6600 | 19.5800 | 19.5800 | 302,700 |
|
Nov 4, 2025
|
17.8900 | 18.9900 | 17.1600 | 17.6700 | 17.6700 | 272,200 |
|
Nov 3, 2025
|
20.3050 | 20.5540 | 18.9900 | 18.9900 | 18.9900 | 300,800 |
|
Oct 31, 2025
|
17.7800 | 19.7500 | 17.7700 | 19.6100 | 19.6100 | 545,200 |
