NYSE American - Delayed Quote
USD
Unusual Machines, Inc. (UMAC)
23.76
-0.75
(-3.06%)
At close: September 4 at 4:00:00 PM EDT
23.79
+0.03
(+0.13%)
After hours: September 4 at 7:59:47 PM EDT
Trade UMAC 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
|
25.17 | 25.52 | 23.70 | 23.76 | 23.76 | 2,770,500 |
|
Sep 3, 2026
|
24.10 | 24.74 | 23.61 | 24.51 | 24.51 | 2,609,300 |
|
Sep 2, 2026
|
22.60 | 23.90 | 22.29 | 23.55 | 23.55 | 2,611,600 |
|
Sep 1, 2026
|
22.95 | 23.40 | 22.52 | 22.65 | 22.65 | 2,204,900 |
|
Aug 31, 2026
|
23.70 | 24.33 | 23.30 | 23.67 | 23.67 | 2,192,000 |
|
Aug 28, 2026
|
25.82 | 26.02 | 22.92 | 23.98 | 23.98 | 5,969,800 |
|
Aug 27, 2026
|
24.40 | 26.83 | 23.99 | 26.30 | 26.30 | 3,061,900 |
|
Aug 26, 2026
|
24.00 | 24.58 | 23.25 | 23.89 | 23.89 | 2,230,100 |
|
Aug 25, 2026
|
24.93 | 25.23 | 24.17 | 24.35 | 24.35 | 3,490,300 |
|
Aug 24, 2026
|
26.60 | 26.61 | 24.35 | 24.57 | 24.57 | 4,725,800 |
|
Aug 21, 2026
|
26.34 | 28.01 | 26.06 | 27.43 | 27.43 | 4,144,400 |
|
Aug 20, 2026
|
28.32 | 28.37 | 25.07 | 25.98 | 25.98 | 5,911,000 |
|
Aug 19, 2026
|
30.10 | 30.40 | 27.33 | 28.30 | 28.30 | 4,515,100 |
|
Aug 18, 2026
|
28.59 | 33.39 | 28.40 | 30.58 | 30.58 | 7,052,100 |
|
Aug 17, 2026
|
32.55 | 33.19 | 29.90 | 30.15 | 30.15 | 8,278,600 |
|
Aug 14, 2026
|
31.83 | 34.93 | 29.35 | 34.06 | 34.06 | 15,961,000 |
|
Aug 13, 2026
|
27.10 | 28.02 | 26.12 | 27.24 | 27.24 | 3,686,100 |
|
Aug 12, 2026
|
27.30 | 28.46 | 26.02 | 27.03 | 27.03 | 4,363,500 |
|
Aug 11, 2026
|
27.41 | 28.84 | 25.72 | 25.97 | 25.97 | 5,445,400 |
|
Aug 10, 2026
|
26.66 | 27.97 | 26.10 | 27.14 | 27.14 | 3,641,500 |
|
Aug 7, 2026
|
25.20 | 26.87 | 23.80 | 26.11 | 26.11 | 3,976,900 |
|
Aug 6, 2026
|
23.68 | 26.29 | 23.41 | 24.23 | 24.23 | 5,291,400 |
|
Aug 5, 2026
|
26.67 | 27.19 | 25.61 | 25.73 | 25.73 | 3,698,300 |
|
Aug 4, 2026
|
23.81 | 27.19 | 23.55 | 26.67 | 26.67 | 5,249,300 |
|
Aug 3, 2026
|
21.30 | 23.17 | 20.78 | 23.08 | 23.08 | 3,264,800 |
|
Jul 31, 2026
|
21.00 | 21.64 | 20.08 | 21.16 | 21.16 | 2,989,600 |
|
Jul 30, 2026
|
18.39 | 20.68 | 17.62 | 20.51 | 20.51 | 3,185,300 |
|
Jul 29, 2026
|
19.92 | 19.97 | 17.16 | 17.26 | 17.26 | 3,653,700 |
|
Jul 28, 2026
|
20.05 | 20.05 | 17.92 | 19.92 | 19.92 | 3,802,900 |
|
Jul 27, 2026
|
19.85 | 20.80 | 19.09 | 20.60 | 20.60 | 3,151,000 |
|
Jul 24, 2026
|
21.52 | 21.68 | 19.11 | 19.36 | 19.36 | 2,985,900 |
|
Jul 23, 2026
|
19.80 | 21.75 | 19.75 | 21.52 | 21.52 | 4,965,200 |
|
Jul 22, 2026
|
19.46 | 21.10 | 19.14 | 19.67 | 19.67 | 3,132,600 |
|
Jul 21, 2026
|
18.00 | 19.67 | 17.79 | 19.53 | 19.53 | 2,980,500 |
|
Jul 20, 2026
|
17.18 | 17.85 | 16.78 | 17.38 | 17.38 | 1,788,100 |
|
Jul 17, 2026
|
16.05 | 17.63 | 15.78 | 16.93 | 16.93 | 2,477,900 |
|
Jul 16, 2026
|
18.08 | 18.09 | 16.40 | 16.64 | 16.64 | 4,021,500 |
|
Jul 15, 2026
|
19.60 | 20.68 | 18.11 | 18.52 | 18.52 | 4,336,400 |
|
Jul 14, 2026
|
17.81 | 18.80 | 17.34 | 18.68 | 18.68 | 2,434,000 |
|
Jul 13, 2026
|
18.51 | 18.82 | 16.85 | 17.22 | 17.22 | 4,225,200 |
|
Jul 10, 2026
|
20.98 | 20.99 | 18.56 | 18.81 | 18.81 | 3,700,200 |
|
Jul 9, 2026
|
20.90 | 21.43 | 20.00 | 20.73 | 20.73 | 2,418,100 |
|
Jul 8, 2026
|
20.00 | 21.19 | 19.72 | 20.62 | 20.62 | 2,764,100 |
|
Jul 7, 2026
|
21.50 | 21.58 | 19.48 | 20.05 | 20.05 | 3,184,900 |
|
Jul 6, 2026
|
21.62 | 22.59 | 20.59 | 21.65 | 21.65 | 2,965,300 |
|
Jul 2, 2026
|
22.68 | 25.94 | 21.53 | 22.08 | 22.08 | 6,164,500 |
|
Jul 1, 2026
|
21.50 | 24.71 | 21.42 | 23.22 | 23.22 | 6,114,600 |
|
Jun 30, 2026
|
20.90 | 23.37 | 20.05 | 22.30 | 22.30 | 9,915,200 |
|
Jun 29, 2026
|
19.99 | 20.18 | 18.33 | 19.23 | 19.23 | 3,568,300 |
|
Jun 26, 2026
|
19.00 | 19.68 | 18.09 | 19.10 | 19.10 | 9,013,000 |
|
Jun 25, 2026
|
20.03 | 20.19 | 18.41 | 18.81 | 18.81 | 3,175,500 |
|
Jun 24, 2026
|
21.52 | 21.52 | 19.23 | 19.52 | 19.52 | 3,847,300 |
|
Jun 23, 2026
|
21.44 | 22.99 | 21.01 | 21.51 | 21.51 | 2,972,400 |
|
Jun 22, 2026
|
24.85 | 24.90 | 22.29 | 22.57 | 22.57 | 4,364,200 |
|
Jun 18, 2026
|
25.35 | 25.50 | 23.11 | 24.98 | 24.98 | 5,047,600 |
|
Jun 17, 2026
|
25.00 | 26.42 | 24.06 | 24.45 | 24.45 | 4,167,500 |
|
Jun 16, 2026
|
24.73 | 26.92 | 23.58 | 25.20 | 25.20 | 5,998,200 |
|
Jun 15, 2026
|
25.71 | 27.09 | 24.25 | 24.73 | 24.73 | 5,411,600 |
|
Jun 12, 2026
|
25.80 | 26.21 | 23.15 | 24.43 | 24.43 | 4,838,100 |
|
Jun 11, 2026
|
23.19 | 26.35 | 22.90 | 25.72 | 25.72 | 5,737,600 |
|
Jun 10, 2026
|
23.70 | 25.07 | 22.77 | 22.85 | 22.85 | 4,525,200 |
|
Jun 9, 2026
|
26.00 | 26.62 | 21.94 | 23.90 | 23.90 | 6,279,900 |
|
Jun 8, 2026
|
27.82 | 27.83 | 24.76 | 25.85 | 25.85 | 5,918,600 |
|
Jun 5, 2026
|
30.81 | 30.95 | 25.55 | 26.70 | 26.70 | 7,905,600 |
|
Jun 4, 2026
|
28.00 | 32.93 | 27.11 | 32.30 | 32.30 | 8,207,800 |
|
Jun 3, 2026
|
31.08 | 32.48 | 28.26 | 28.86 | 28.86 | 9,139,000 |
|
Jun 2, 2026
|
30.58 | 34.36 | 29.97 | 33.42 | 33.42 | 14,854,700 |
|
Jun 1, 2026
|
30.07 | 32.00 | 27.40 | 28.88 | 28.88 | 11,031,300 |
|
May 29, 2026
|
29.31 | 32.36 | 24.28 | 31.78 | 31.78 | 26,233,700 |
|
May 28, 2026
|
25.00 | 32.00 | 24.70 | 29.60 | 29.60 | 48,724,900 |
|
May 27, 2026
|
17.17 | 19.10 | 16.65 | 18.83 | 18.83 | 6,718,400 |
|
May 26, 2026
|
17.00 | 18.88 | 16.51 | 17.28 | 17.28 | 6,267,500 |
|
May 22, 2026
|
14.84 | 16.88 | 14.76 | 16.78 | 16.78 | 6,942,500 |
|
May 21, 2026
|
14.29 | 14.83 | 13.73 | 14.80 | 14.80 | 2,579,000 |
|
May 20, 2026
|
13.82 | 14.45 | 13.36 | 14.37 | 14.37 | 2,601,900 |
|
May 19, 2026
|
14.10 | 14.27 | 13.06 | 13.66 | 13.66 | 3,706,400 |
|
May 18, 2026
|
15.86 | 15.95 | 13.89 | 14.45 | 14.45 | 5,564,200 |
|
May 15, 2026
|
15.42 | 16.76 | 15.02 | 16.20 | 16.20 | 5,535,300 |
|
May 14, 2026
|
15.35 | 17.07 | 14.85 | 16.93 | 16.93 | 8,075,200 |
|
May 13, 2026
|
15.13 | 15.21 | 13.74 | 14.97 | 14.97 | 5,008,900 |
|
May 12, 2026
|
14.75 | 15.46 | 13.89 | 14.12 | 14.12 | 3,723,900 |
|
May 11, 2026
|
13.53 | 15.83 | 13.35 | 15.34 | 15.34 | 5,297,400 |
|
May 8, 2026
|
13.61 | 13.92 | 12.94 | 13.42 | 13.42 | 4,231,900 |
|
May 7, 2026
|
14.05 | 14.05 | 13.34 | 13.50 | 13.50 | 2,048,800 |
|
May 6, 2026
|
13.78 | 14.27 | 13.40 | 14.26 | 14.26 | 2,221,200 |
|
May 5, 2026
|
13.88 | 13.88 | 13.21 | 13.59 | 13.59 | 2,280,300 |
|
May 4, 2026
|
14.00 | 14.19 | 13.55 | 13.81 | 13.81 | 2,224,700 |
|
May 1, 2026
|
14.69 | 14.70 | 13.62 | 14.19 | 14.19 | 2,452,900 |
|
Apr 30, 2026
|
13.66 | 14.69 | 13.61 | 14.59 | 14.59 | 2,422,700 |
|
Apr 29, 2026
|
14.40 | 14.46 | 13.17 | 13.74 | 13.74 | 3,660,300 |
|
Apr 28, 2026
|
14.48 | 14.73 | 13.87 | 14.49 | 14.49 | 2,472,100 |
|
Apr 27, 2026
|
14.59 | 14.91 | 14.20 | 14.82 | 14.82 | 2,492,200 |
|
Apr 24, 2026
|
16.10 | 16.10 | 14.30 | 14.65 | 14.65 | 4,915,300 |
|
Apr 23, 2026
|
16.05 | 16.30 | 15.25 | 16.13 | 16.13 | 3,023,500 |
|
Apr 22, 2026
|
15.80 | 17.20 | 15.80 | 16.45 | 16.45 | 5,699,000 |
|
Apr 21, 2026
|
15.55 | 16.11 | 15.05 | 15.37 | 15.37 | 3,730,800 |
|
Apr 20, 2026
|
14.06 | 16.14 | 14.00 | 15.44 | 15.44 | 6,037,200 |
|
Apr 17, 2026
|
16.13 | 16.40 | 13.62 | 14.09 | 14.09 | 7,648,900 |
|
Apr 16, 2026
|
15.50 | 16.17 | 14.71 | 15.91 | 15.91 | 4,210,100 |
|
Apr 15, 2026
|
14.27 | 15.42 | 13.88 | 15.42 | 15.42 | 5,029,300 |
|
Apr 14, 2026
|
14.35 | 14.55 | 13.48 | 13.99 | 13.99 | 3,820,400 |
|
Apr 13, 2026
|
13.60 | 14.00 | 13.13 | 14.00 | 14.00 | 3,093,000 |
|
Apr 10, 2026
|
12.60 | 13.81 | 12.52 | 13.70 | 13.70 | 3,833,500 |
|
Apr 9, 2026
|
12.82 | 13.07 | 12.13 | 12.41 | 12.41 | 2,649,900 |
|
Apr 8, 2026
|
13.98 | 14.25 | 12.33 | 12.85 | 12.85 | 4,034,900 |
|
Apr 7, 2026
|
13.92 | 14.40 | 12.80 | 13.15 | 13.15 | 5,524,000 |
|
Apr 6, 2026
|
13.84 | 14.28 | 13.16 | 13.71 | 13.71 | 3,490,400 |
|
Apr 2, 2026
|
11.94 | 14.08 | 11.75 | 13.60 | 13.60 | 4,783,900 |
|
Apr 1, 2026
|
13.34 | 13.50 | 12.20 | 12.34 | 12.34 | 3,945,900 |
|
Mar 31, 2026
|
11.25 | 12.48 | 11.05 | 12.40 | 12.40 | 6,257,900 |
|
Mar 30, 2026
|
12.26 | 12.41 | 10.64 | 11.10 | 11.10 | 6,522,500 |
|
Mar 27, 2026
|
13.24 | 13.30 | 11.71 | 11.78 | 11.78 | 5,826,100 |
|
Mar 26, 2026
|
14.50 | 14.87 | 13.32 | 13.44 | 13.44 | 4,085,200 |
|
Mar 25, 2026
|
15.46 | 15.53 | 14.25 | 14.86 | 14.86 | 5,291,200 |
|
Mar 24, 2026
|
15.70 | 16.49 | 15.05 | 15.09 | 15.09 | 3,307,000 |
|
Mar 23, 2026
|
15.23 | 16.36 | 14.49 | 15.99 | 15.99 | 5,762,900 |
|
Mar 20, 2026
|
16.92 | 17.08 | 14.72 | 14.87 | 14.87 | 14,658,800 |
|
Mar 19, 2026
|
19.57 | 19.80 | 18.38 | 18.60 | 18.60 | 3,756,300 |
|
Mar 18, 2026
|
20.70 | 21.92 | 20.02 | 20.11 | 20.11 | 4,807,200 |
|
Mar 17, 2026
|
18.55 | 20.99 | 18.43 | 20.91 | 20.91 | 4,657,700 |
|
Mar 16, 2026
|
20.20 | 20.63 | 17.79 | 18.61 | 18.61 | 6,494,000 |
|
Mar 13, 2026
|
23.00 | 23.00 | 19.90 | 20.40 | 20.40 | 6,070,600 |
|
Mar 12, 2026
|
20.01 | 23.38 | 19.53 | 22.15 | 22.15 | 10,337,800 |
|
Mar 11, 2026
|
18.70 | 20.80 | 18.26 | 19.84 | 19.84 | 6,134,300 |
|
Mar 10, 2026
|
17.32 | 19.93 | 16.84 | 18.50 | 18.50 | 7,757,700 |
|
Mar 9, 2026
|
18.50 | 18.60 | 16.06 | 17.28 | 17.28 | 7,397,100 |
|
Mar 6, 2026
|
15.03 | 17.20 | 14.95 | 16.45 | 16.45 | 7,283,100 |
|
Mar 5, 2026
|
14.54 | 15.45 | 13.92 | 15.26 | 15.26 | 3,791,400 |
|
Mar 4, 2026
|
14.03 | 14.84 | 13.53 | 14.68 | 14.68 | 2,289,400 |
|
Mar 3, 2026
|
15.00 | 15.59 | 13.32 | 13.87 | 13.87 | 5,519,400 |
|
Mar 2, 2026
|
14.42 | 16.21 | 13.71 | 14.21 | 14.21 | 5,066,100 |
|
Feb 27, 2026
|
13.30 | 13.77 | 13.02 | 13.65 | 13.65 | 1,297,800 |
|
Feb 26, 2026
|
13.50 | 13.81 | 13.05 | 13.76 | 13.76 | 1,437,000 |
|
Feb 25, 2026
|
13.44 | 14.31 | 13.21 | 13.44 | 13.44 | 1,950,300 |
|
Feb 24, 2026
|
13.71 | 13.85 | 13.01 | 13.31 | 13.31 | 1,568,800 |
|
Feb 23, 2026
|
13.24 | 13.85 | 12.91 | 13.81 | 13.81 | 1,495,800 |
|
Feb 20, 2026
|
13.99 | 15.18 | 13.12 | 13.44 | 13.44 | 2,781,600 |
|
Feb 19, 2026
|
12.94 | 14.59 | 12.89 | 14.46 | 14.46 | 3,401,500 |
|
Feb 18, 2026
|
12.40 | 13.48 | 12.15 | 13.40 | 13.40 | 2,277,800 |
|
Feb 17, 2026
|
11.62 | 12.63 | 11.40 | 12.14 | 12.14 | 1,441,000 |
|
Feb 13, 2026
|
11.84 | 12.60 | 11.60 | 11.92 | 11.92 | 1,591,400 |
|
Feb 12, 2026
|
12.10 | 12.20 | 11.39 | 11.86 | 11.86 | 1,820,900 |
|
Feb 11, 2026
|
13.16 | 13.20 | 11.72 | 12.07 | 12.07 | 1,539,300 |
|
Feb 10, 2026
|
13.75 | 13.84 | 12.49 | 12.60 | 12.60 | 1,956,700 |
|
Feb 9, 2026
|
12.69 | 14.17 | 12.28 | 13.93 | 13.93 | 2,505,800 |
|
Feb 6, 2026
|
12.15 | 12.89 | 11.54 | 12.77 | 12.77 | 2,431,100 |
|
Feb 5, 2026
|
12.02 | 12.40 | 11.02 | 11.09 | 11.09 | 3,514,900 |
|
Feb 4, 2026
|
14.98 | 15.23 | 12.39 | 12.73 | 12.73 | 3,626,200 |
|
Feb 3, 2026
|
13.88 | 15.47 | 13.30 | 15.41 | 15.41 | 2,625,800 |
|
Feb 2, 2026
|
13.54 | 13.99 | 13.18 | 13.59 | 13.59 | 1,704,000 |
|
Jan 30, 2026
|
14.83 | 15.55 | 13.52 | 13.85 | 13.85 | 2,857,600 |
|
Jan 29, 2026
|
16.19 | 16.95 | 14.72 | 15.28 | 15.28 | 3,104,700 |
|
Jan 28, 2026
|
16.24 | 16.75 | 15.81 | 16.25 | 16.25 | 2,195,800 |
|
Jan 27, 2026
|
15.28 | 16.29 | 14.71 | 16.29 | 16.29 | 2,925,800 |
|
Jan 26, 2026
|
16.50 | 16.70 | 14.92 | 15.23 | 15.23 | 3,734,500 |
|
Jan 23, 2026
|
18.36 | 18.80 | 16.70 | 16.70 | 16.70 | 3,543,800 |
|
Jan 22, 2026
|
17.45 | 18.55 | 16.70 | 18.30 | 18.30 | 4,249,600 |
|
Jan 21, 2026
|
18.62 | 20.15 | 15.88 | 16.95 | 16.95 | 6,641,300 |
|
Jan 20, 2026
|
17.26 | 19.78 | 17.14 | 18.67 | 18.67 | 5,479,200 |
|
Jan 16, 2026
|
17.54 | 18.98 | 17.05 | 18.51 | 18.51 | 6,013,800 |
|
Jan 15, 2026
|
16.02 | 17.82 | 15.35 | 17.46 | 17.46 | 6,562,500 |
|
Jan 14, 2026
|
14.75 | 16.53 | 14.35 | 16.53 | 16.53 | 5,543,000 |
|
Jan 13, 2026
|
15.10 | 15.71 | 14.19 | 14.99 | 14.99 | 4,865,500 |
|
Jan 12, 2026
|
14.60 | 15.19 | 13.66 | 14.74 | 14.74 | 5,595,500 |
|
Jan 9, 2026
|
15.04 | 16.37 | 13.81 | 14.17 | 14.17 | 6,853,300 |
|
Jan 8, 2026
|
15.37 | 16.93 | 14.71 | 15.09 | 15.09 | 5,853,100 |
|
Jan 7, 2026
|
15.60 | 15.78 | 14.61 | 14.68 | 14.68 | 3,057,500 |
|
Jan 6, 2026
|
14.91 | 16.44 | 14.65 | 16.00 | 16.00 | 4,154,800 |
|
Jan 5, 2026
|
14.24 | 15.74 | 13.90 | 15.50 | 15.50 | 5,937,800 |
|
Jan 2, 2026
|
13.10 | 13.66 | 12.37 | 13.57 | 13.57 | 4,138,700 |
|
Dec 31, 2025
|
12.05 | 13.16 | 11.82 | 12.74 | 12.74 | 3,425,400 |
|
Dec 30, 2025
|
11.51 | 12.38 | 11.14 | 11.91 | 11.91 | 2,296,800 |
|
Dec 29, 2025
|
12.00 | 12.33 | 11.53 | 11.62 | 11.62 | 1,783,100 |
|
Dec 26, 2025
|
13.00 | 13.00 | 12.11 | 12.21 | 12.21 | 2,210,400 |
|
Dec 24, 2025
|
13.31 | 13.35 | 12.75 | 13.07 | 13.07 | 1,869,400 |
|
Dec 23, 2025
|
12.25 | 13.20 | 11.82 | 13.01 | 13.01 | 6,305,800 |
|
Dec 22, 2025
|
10.30 | 12.15 | 10.13 | 11.91 | 11.91 | 5,072,100 |
|
Dec 19, 2025
|
9.00 | 10.23 | 8.97 | 9.85 | 9.85 | 3,247,300 |
|
Dec 18, 2025
|
9.00 | 9.59 | 8.79 | 8.86 | 8.86 | 1,375,500 |
|
Dec 17, 2025
|
9.41 | 9.71 | 8.66 | 8.69 | 8.69 | 1,392,000 |
|
Dec 16, 2025
|
9.00 | 9.66 | 9.00 | 9.30 | 9.30 | 1,092,400 |
|
Dec 15, 2025
|
10.15 | 10.22 | 9.08 | 9.09 | 9.09 | 2,212,000 |
|
Dec 12, 2025
|
10.70 | 10.81 | 9.94 | 10.02 | 10.02 | 1,602,000 |
|
Dec 11, 2025
|
10.49 | 10.94 | 10.00 | 10.88 | 10.88 | 1,106,600 |
|
Dec 10, 2025
|
11.09 | 11.15 | 10.50 | 10.52 | 10.52 | 1,779,700 |
|
Dec 9, 2025
|
10.71 | 11.64 | 10.70 | 11.30 | 11.30 | 1,404,200 |
|
Dec 8, 2025
|
10.90 | 11.40 | 10.80 | 11.09 | 11.09 | 1,468,100 |
|
Dec 5, 2025
|
11.04 | 11.10 | 10.46 | 10.67 | 10.67 | 1,915,700 |
|
Dec 4, 2025
|
10.25 | 11.25 | 10.10 | 10.94 | 10.94 | 3,024,900 |
|
Dec 3, 2025
|
9.40 | 10.40 | 8.94 | 10.31 | 10.31 | 3,172,300 |
|
Dec 2, 2025
|
8.60 | 9.27 | 8.49 | 9.00 | 9.00 | 1,912,500 |
|
Dec 1, 2025
|
8.59 | 8.74 | 8.38 | 8.45 | 8.45 | 905,300 |
|
Nov 28, 2025
|
8.79 | 8.95 | 8.60 | 8.75 | 8.75 | 974,600 |
|
Nov 26, 2025
|
8.52 | 8.66 | 8.22 | 8.51 | 8.51 | 1,003,700 |
|
Nov 25, 2025
|
8.55 | 8.62 | 7.82 | 8.41 | 8.41 | 1,350,300 |
|
Nov 24, 2025
|
8.00 | 8.52 | 7.57 | 8.49 | 8.49 | 1,803,400 |
|
Nov 21, 2025
|
7.89 | 8.10 | 7.24 | 7.88 | 7.88 | 2,821,600 |
|
Nov 20, 2025
|
9.10 | 9.25 | 7.70 | 7.76 | 7.76 | 2,829,800 |
|
Nov 19, 2025
|
9.14 | 9.27 | 8.59 | 8.69 | 8.69 | 1,606,600 |
|
Nov 18, 2025
|
8.44 | 9.23 | 8.27 | 9.05 | 9.05 | 2,861,300 |
|
Nov 17, 2025
|
9.41 | 9.41 | 8.44 | 8.58 | 8.58 | 2,559,600 |
|
Nov 14, 2025
|
9.03 | 9.92 | 8.90 | 9.35 | 9.35 | 2,634,600 |
|
Nov 13, 2025
|
10.37 | 10.60 | 9.40 | 9.65 | 9.65 | 3,232,400 |
|
Nov 12, 2025
|
11.10 | 11.39 | 10.30 | 10.73 | 10.73 | 2,150,500 |
|
Nov 11, 2025
|
11.21 | 11.21 | 10.70 | 10.86 | 10.86 | 1,689,700 |
|
Nov 10, 2025
|
11.50 | 11.54 | 10.71 | 11.48 | 11.48 | 3,136,300 |
|
Nov 7, 2025
|
10.00 | 10.90 | 9.43 | 10.59 | 10.59 | 6,931,200 |
|
Nov 6, 2025
|
12.13 | 12.20 | 10.71 | 10.75 | 10.75 | 2,791,600 |
|
Nov 5, 2025
|
12.10 | 12.38 | 11.50 | 11.91 | 11.91 | 2,896,900 |
|
Nov 4, 2025
|
12.66 | 13.06 | 12.02 | 12.08 | 12.08 | 2,818,900 |
|
Nov 3, 2025
|
15.09 | 15.10 | 13.27 | 13.46 | 13.46 | 3,345,800 |
|
Oct 31, 2025
|
15.38 | 15.38 | 14.23 | 14.97 | 14.97 | 2,494,500 |
|
Oct 30, 2025
|
15.40 | 16.35 | 14.95 | 15.06 | 15.06 | 4,335,700 |
|
Oct 29, 2025
|
14.19 | 16.38 | 13.45 | 15.90 | 15.90 | 7,391,400 |
|
Oct 28, 2025
|
15.47 | 15.47 | 13.80 | 14.01 | 14.01 | 4,805,400 |
|
Oct 27, 2025
|
15.50 | 16.45 | 14.54 | 15.13 | 15.13 | 16,049,700 |
|
Oct 24, 2025
|
12.30 | 14.34 | 11.94 | 12.84 | 12.84 | 16,891,100 |
|
Oct 23, 2025
|
11.68 | 12.16 | 11.55 | 11.88 | 11.88 | 1,524,900 |
|
Oct 22, 2025
|
11.77 | 12.00 | 11.11 | 11.67 | 11.67 | 2,802,100 |
|
Oct 21, 2025
|
12.78 | 13.18 | 12.40 | 12.47 | 12.47 | 1,552,100 |
|
Oct 20, 2025
|
13.00 | 13.10 | 12.40 | 12.76 | 12.76 | 1,953,200 |
|
Oct 17, 2025
|
12.42 | 12.70 | 11.81 | 12.34 | 12.34 | 3,172,400 |
|
Oct 16, 2025
|
14.35 | 14.56 | 12.55 | 12.75 | 12.75 | 4,103,400 |
|
Oct 15, 2025
|
16.29 | 16.97 | 13.70 | 14.26 | 14.26 | 6,781,000 |
|
Oct 14, 2025
|
13.88 | 15.55 | 13.15 | 15.21 | 15.21 | 3,227,500 |
|
Oct 13, 2025
|
13.78 | 14.61 | 13.47 | 14.32 | 14.32 | 2,932,400 |
|
Oct 10, 2025
|
15.08 | 15.18 | 13.26 | 13.37 | 13.37 | 4,359,700 |
|
Oct 9, 2025
|
16.15 | 16.77 | 14.75 | 15.25 | 15.25 | 3,679,300 |
|
Oct 8, 2025
|
15.96 | 16.65 | 14.91 | 15.64 | 15.64 | 3,265,400 |
|
Oct 7, 2025
|
16.40 | 17.25 | 15.13 | 15.99 | 15.99 | 3,118,200 |
|
Oct 6, 2025
|
16.76 | 17.48 | 16.00 | 16.21 | 16.21 | 4,423,900 |
|
Oct 3, 2025
|
16.15 | 17.18 | 15.18 | 16.38 | 16.38 | 9,167,200 |
|
Oct 2, 2025
|
15.00 | 15.50 | 14.70 | 14.97 | 14.97 | 3,668,500 |
|
Oct 1, 2025
|
15.13 | 15.98 | 14.35 | 14.86 | 14.86 | 3,485,800 |
|
Sep 30, 2025
|
14.48 | 15.43 | 13.51 | 15.10 | 15.10 | 6,073,600 |
|
Sep 29, 2025
|
13.35 | 14.41 | 13.31 | 13.80 | 13.80 | 3,582,500 |
|
Sep 26, 2025
|
12.88 | 13.20 | 12.51 | 12.91 | 12.91 | 1,334,600 |
|
Sep 25, 2025
|
12.25 | 13.35 | 11.82 | 13.11 | 13.11 | 3,222,700 |
|
Sep 24, 2025
|
14.00 | 14.65 | 13.28 | 13.40 | 13.40 | 2,540,500 |
|
Sep 23, 2025
|
14.33 | 15.23 | 13.61 | 14.00 | 14.00 | 4,087,900 |
|
Sep 22, 2025
|
13.00 | 14.89 | 12.67 | 14.35 | 14.35 | 7,102,500 |
|
Sep 19, 2025
|
11.05 | 13.13 | 11.05 | 13.10 | 13.10 | 7,302,100 |
|
Sep 18, 2025
|
11.55 | 11.55 | 10.91 | 11.11 | 11.11 | 2,708,500 |
|
Sep 17, 2025
|
11.33 | 11.90 | 11.11 | 11.43 | 11.43 | 3,769,500 |
|
Sep 16, 2025
|
10.98 | 11.69 | 10.33 | 11.64 | 11.64 | 3,444,400 |
|
Sep 15, 2025
|
10.78 | 10.99 | 10.26 | 10.95 | 10.95 | 2,313,900 |
|
Sep 12, 2025
|
10.60 | 10.63 | 9.88 | 10.50 | 10.50 | 2,672,400 |
|
Sep 11, 2025
|
10.02 | 10.92 | 10.00 | 10.59 | 10.59 | 2,991,500 |
|
Sep 10, 2025
|
9.86 | 10.03 | 9.68 | 9.95 | 9.95 | 1,535,200 |
|
Sep 9, 2025
|
10.07 | 10.13 | 9.61 | 9.66 | 9.66 | 1,548,100 |
|
Sep 8, 2025
|
9.69 | 10.02 | 9.58 | 10.02 | 10.02 | 2,086,100 |
|
Sep 5, 2025
|
9.33 | 9.61 | 8.92 | 9.56 | 9.56 | 1,737,300 |
