NasdaqGS - Nasdaq Real Time Price
USD
VNET Group, Inc. (VNET)
3.2200
-0.1500
(-4.45%)
At close: October 30 at 4:00:01 PM EDT
3.2600
+0.0400
(+1.24%)
After hours: October 30 at 7:55:24 PM EDT
Trade VNET 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
3.1900 | 3.2900 | 3.0700 | 3.2200 | 3.2200 | 9,632,200 |
|
Oct 29, 2026
|
3.6200 | 3.6400 | 3.3200 | 3.3700 | 3.3700 | 5,676,400 |
|
Oct 28, 2026
|
3.8000 | 3.8000 | 3.5200 | 3.7100 | 3.7100 | 5,372,300 |
|
Oct 27, 2026
|
4.0600 | 4.0600 | 3.7100 | 3.7700 | 3.7700 | 7,042,800 |
|
Oct 26, 2026
|
3.7500 | 4.0500 | 3.7000 | 3.9300 | 3.9300 | 6,223,900 |
|
Oct 23, 2026
|
3.8600 | 3.8900 | 3.7100 | 3.7200 | 3.7200 | 3,619,000 |
|
Oct 22, 2026
|
3.9100 | 3.9500 | 3.6200 | 3.7900 | 3.7900 | 10,433,500 |
|
Oct 21, 2026
|
4.1000 | 4.2300 | 4.0900 | 4.1400 | 4.1400 | 6,657,400 |
|
Oct 20, 2026
|
3.8000 | 4.2700 | 3.7900 | 4.1000 | 4.1000 | 6,537,600 |
|
Oct 19, 2026
|
4.1100 | 4.1600 | 3.8600 | 3.8800 | 3.8800 | 5,213,800 |
|
Oct 16, 2026
|
4.4100 | 4.4800 | 3.8700 | 3.9200 | 3.9200 | 7,926,100 |
|
Oct 15, 2026
|
4.3900 | 4.4700 | 4.1600 | 4.4000 | 4.4000 | 9,333,100 |
|
Oct 14, 2026
|
5.2200 | 5.2500 | 4.4500 | 4.4900 | 4.4900 | 8,993,500 |
|
Oct 13, 2026
|
5.2300 | 5.3600 | 5.1700 | 5.2600 | 5.2600 | 3,619,100 |
|
Oct 12, 2026
|
5.5200 | 5.5200 | 5.2800 | 5.3200 | 5.3200 | 3,098,300 |
|
Oct 9, 2026
|
5.2900 | 5.5500 | 5.2800 | 5.5300 | 5.5300 | 5,196,900 |
|
Oct 8, 2026
|
5.3000 | 5.3300 | 5.0700 | 5.1700 | 5.1700 | 4,955,400 |
|
Oct 7, 2026
|
5.3600 | 5.4400 | 5.2000 | 5.3900 | 5.3900 | 3,847,600 |
|
Oct 6, 2026
|
5.4600 | 5.5600 | 5.2800 | 5.4000 | 5.4000 | 7,131,700 |
|
Oct 5, 2026
|
5.1800 | 5.5600 | 5.1800 | 5.4500 | 5.4500 | 6,060,500 |
|
Oct 2, 2026
|
5.5500 | 5.5500 | 5.1000 | 5.1300 | 5.1300 | 6,262,600 |
|
Oct 1, 2026
|
5.5500 | 5.6800 | 5.4300 | 5.5500 | 5.5500 | 4,186,800 |
|
Sep 30, 2026
|
5.7900 | 5.7900 | 5.4300 | 5.5500 | 5.5500 | 5,240,300 |
|
Sep 29, 2026
|
6.1100 | 6.1900 | 5.6300 | 5.7100 | 5.7100 | 6,045,300 |
|
Sep 28, 2026
|
6.5800 | 6.5800 | 5.9700 | 5.9800 | 5.9800 | 4,934,600 |
|
Sep 25, 2026
|
6.9100 | 6.9100 | 6.4700 | 6.6400 | 6.6400 | 5,405,500 |
|
Sep 24, 2026
|
6.8200 | 7.0100 | 6.8200 | 6.9200 | 6.9200 | 2,464,700 |
|
Sep 23, 2026
|
7.0600 | 7.0600 | 6.7500 | 6.9200 | 6.9200 | 2,640,800 |
|
Sep 22, 2026
|
7.1800 | 7.2500 | 6.9800 | 7.1500 | 7.1500 | 3,750,900 |
|
Sep 21, 2026
|
6.9000 | 7.3700 | 6.7500 | 7.2400 | 7.2400 | 10,714,800 |
|
Sep 18, 2026
|
6.1600 | 6.5600 | 6.1600 | 6.5200 | 6.5200 | 4,642,400 |
|
Sep 17, 2026
|
6.1100 | 6.3000 | 6.0300 | 6.0900 | 6.0900 | 3,226,200 |
|
Sep 16, 2026
|
6.0100 | 6.1700 | 5.9100 | 6.0500 | 6.0500 | 2,797,200 |
|
Sep 15, 2026
|
6.1000 | 6.1200 | 5.9400 | 5.9600 | 5.9600 | 2,837,000 |
|
Sep 14, 2026
|
6.2000 | 6.2500 | 6.0700 | 6.1600 | 6.1600 | 2,724,000 |
|
Sep 11, 2026
|
6.3900 | 6.4800 | 6.2700 | 6.3300 | 6.3300 | 1,439,700 |
|
Sep 10, 2026
|
6.4300 | 6.4400 | 6.2700 | 6.3800 | 6.3800 | 2,469,100 |
|
Sep 9, 2026
|
6.6700 | 6.7100 | 6.3300 | 6.5200 | 6.5200 | 4,858,100 |
|
Sep 8, 2026
|
6.4300 | 6.9300 | 6.3900 | 6.7500 | 6.7500 | 4,428,700 |
|
Sep 4, 2026
|
6.2100 | 6.3900 | 6.2000 | 6.3700 | 6.3700 | 3,072,100 |
|
Sep 3, 2026
|
6.0700 | 6.3000 | 5.9200 | 6.1500 | 6.1500 | 2,953,700 |
|
Sep 2, 2026
|
6.1600 | 6.2200 | 6.0100 | 6.0700 | 6.0700 | 3,685,800 |
|
Sep 1, 2026
|
6.0100 | 6.3100 | 5.9100 | 6.2200 | 6.2200 | 4,129,000 |
|
Aug 31, 2026
|
6.5500 | 6.6000 | 6.0200 | 6.0600 | 6.0600 | 5,468,600 |
|
Aug 28, 2026
|
6.6700 | 6.7800 | 6.4800 | 6.5500 | 6.5500 | 2,587,900 |
|
Aug 27, 2026
|
6.7300 | 6.7400 | 6.5600 | 6.6400 | 6.6400 | 3,874,100 |
|
Aug 26, 2026
|
6.8000 | 6.9800 | 6.5500 | 6.5900 | 6.5900 | 4,943,600 |
|
Aug 25, 2026
|
6.5500 | 7.0100 | 6.4300 | 6.8900 | 6.8900 | 13,728,700 |
|
Aug 24, 2026
|
6.5500 | 6.6600 | 6.3600 | 6.4700 | 6.4700 | 4,096,500 |
|
Aug 21, 2026
|
6.7800 | 6.7800 | 6.6100 | 6.7200 | 6.7200 | 3,416,200 |
|
Aug 20, 2026
|
6.9300 | 6.9800 | 6.6000 | 6.6500 | 6.6500 | 5,607,000 |
|
Aug 19, 2026
|
6.8300 | 7.0000 | 6.5800 | 6.8000 | 6.8000 | 5,059,100 |
|
Aug 18, 2026
|
7.0000 | 7.4500 | 6.4400 | 6.5800 | 6.5800 | 16,500,100 |
|
Aug 17, 2026
|
7.7500 | 7.9600 | 7.6100 | 7.9200 | 7.9200 | 7,113,000 |
|
Aug 14, 2026
|
7.6400 | 7.7700 | 7.5200 | 7.6000 | 7.6000 | 3,255,400 |
|
Aug 13, 2026
|
7.4000 | 7.6200 | 7.2900 | 7.4500 | 7.4500 | 3,145,100 |
|
Aug 12, 2026
|
7.7300 | 7.7300 | 7.3300 | 7.4300 | 7.4300 | 3,051,900 |
|
Aug 11, 2026
|
7.4900 | 7.5300 | 7.3600 | 7.5100 | 7.5100 | 2,551,100 |
|
Aug 10, 2026
|
7.3200 | 7.7000 | 7.2600 | 7.4800 | 7.4800 | 4,692,200 |
|
Aug 7, 2026
|
7.2600 | 7.4200 | 7.0100 | 7.3300 | 7.3300 | 2,600,100 |
|
Aug 6, 2026
|
6.8800 | 7.0900 | 6.8500 | 7.0100 | 7.0100 | 1,861,300 |
|
Aug 5, 2026
|
7.2000 | 7.5000 | 7.1800 | 7.2300 | 7.2300 | 2,554,700 |
|
Aug 4, 2026
|
7.2700 | 7.3500 | 7.0700 | 7.2200 | 7.2200 | 3,291,200 |
|
Aug 3, 2026
|
7.0400 | 7.2400 | 6.8400 | 7.1500 | 7.1500 | 4,861,000 |
|
Jul 31, 2026
|
7.4000 | 7.4300 | 6.9400 | 7.1700 | 7.1700 | 8,667,600 |
|
Jul 30, 2026
|
6.4300 | 7.4600 | 6.3700 | 7.3200 | 7.3200 | 6,981,800 |
|
Jul 29, 2026
|
6.7500 | 6.7500 | 6.1700 | 6.2900 | 6.2900 | 5,129,600 |
|
Jul 28, 2026
|
6.9600 | 6.9600 | 6.5400 | 6.7500 | 6.7500 | 6,953,500 |
|
Jul 27, 2026
|
7.4000 | 7.4200 | 7.0600 | 7.1700 | 7.1700 | 3,459,400 |
|
Jul 24, 2026
|
7.6900 | 7.8000 | 7.2000 | 7.2100 | 7.2100 | 4,061,900 |
|
Jul 23, 2026
|
7.8100 | 7.9500 | 7.6500 | 7.7700 | 7.7700 | 2,048,500 |
|
Jul 22, 2026
|
7.6700 | 7.9800 | 7.6700 | 7.8200 | 7.8200 | 2,211,000 |
|
Jul 21, 2026
|
7.7500 | 7.8900 | 7.6500 | 7.7100 | 7.7100 | 2,299,200 |
|
Jul 20, 2026
|
7.6000 | 7.9000 | 7.6000 | 7.6800 | 7.6800 | 3,278,000 |
|
Jul 17, 2026
|
7.3400 | 7.5500 | 7.1000 | 7.3900 | 7.3900 | 4,856,000 |
|
Jul 16, 2026
|
7.9200 | 7.9500 | 7.7000 | 7.7200 | 7.7200 | 1,400,100 |
|
Jul 15, 2026
|
7.8600 | 8.2100 | 7.7900 | 7.8800 | 7.8800 | 2,240,200 |
|
Jul 14, 2026
|
7.8600 | 7.9000 | 7.6700 | 7.7500 | 7.7500 | 1,761,300 |
|
Jul 13, 2026
|
7.9000 | 7.9100 | 7.6700 | 7.7200 | 7.7200 | 2,496,100 |
|
Jul 10, 2026
|
8.1400 | 8.3400 | 8.0000 | 8.0100 | 8.0100 | 2,166,300 |
|
Jul 9, 2026
|
8.3300 | 8.3500 | 8.0100 | 8.0500 | 8.0500 | 3,286,300 |
|
Jul 8, 2026
|
7.9500 | 8.4600 | 7.9500 | 8.3300 | 8.3300 | 5,483,000 |
|
Jul 7, 2026
|
7.9600 | 8.0200 | 7.6000 | 7.7100 | 7.7100 | 4,021,100 |
|
Jul 6, 2026
|
8.0600 | 8.1700 | 7.7900 | 7.8100 | 7.8100 | 4,389,900 |
|
Jul 2, 2026
|
8.1400 | 8.6100 | 7.6900 | 7.9200 | 7.9200 | 10,859,100 |
|
Jul 1, 2026
|
8.3100 | 9.1200 | 8.1100 | 8.8100 | 8.8100 | 9,762,300 |
|
Jun 30, 2026
|
7.5800 | 8.0700 | 7.5800 | 8.0400 | 8.0400 | 4,710,300 |
|
Jun 29, 2026
|
7.8400 | 7.8800 | 7.3600 | 7.5100 | 7.5100 | 3,575,800 |
|
Jun 26, 2026
|
7.5400 | 7.7200 | 7.4000 | 7.6500 | 7.6500 | 3,702,200 |
|
Jun 25, 2026
|
8.0800 | 8.1800 | 7.5300 | 7.7000 | 7.7000 | 7,659,300 |
|
Jun 24, 2026
|
8.3000 | 8.3300 | 8.0800 | 8.1500 | 8.1500 | 2,997,400 |
|
Jun 23, 2026
|
8.1700 | 8.5100 | 8.0600 | 8.3600 | 8.3600 | 3,160,600 |
|
Jun 22, 2026
|
8.6500 | 8.8500 | 8.4200 | 8.5500 | 8.5500 | 6,684,300 |
|
Jun 18, 2026
|
9.2500 | 9.4100 | 8.6300 | 8.7500 | 8.7500 | 8,058,300 |
|
Jun 17, 2026
|
9.0700 | 9.5100 | 9.0300 | 9.2300 | 9.2300 | 3,060,200 |
|
Jun 16, 2026
|
9.2100 | 9.3600 | 9.0000 | 9.0300 | 9.0300 | 3,470,200 |
|
Jun 15, 2026
|
9.1800 | 9.6700 | 9.1400 | 9.3400 | 9.3400 | 4,538,500 |
|
Jun 12, 2026
|
9.0900 | 9.2500 | 8.8500 | 8.8700 | 8.8700 | 2,359,700 |
|
Jun 11, 2026
|
8.7600 | 8.9700 | 8.6100 | 8.9500 | 8.9500 | 6,768,000 |
|
Jun 10, 2026
|
9.2100 | 9.3400 | 8.7900 | 8.8000 | 8.8000 | 4,858,100 |
|
Jun 9, 2026
|
9.4500 | 9.8800 | 8.8500 | 9.2800 | 9.2800 | 14,163,000 |
|
Jun 8, 2026
|
8.8500 | 9.1500 | 8.6200 | 8.8700 | 8.8700 | 4,686,600 |
|
Jun 5, 2026
|
9.4500 | 9.5000 | 8.7900 | 8.8400 | 8.8400 | 13,253,000 |
|
Jun 4, 2026
|
10.0800 | 10.1300 | 9.6800 | 9.7100 | 9.7100 | 5,786,600 |
|
Jun 3, 2026
|
10.5000 | 10.5300 | 10.2100 | 10.3300 | 10.3300 | 4,609,600 |
|
Jun 2, 2026
|
10.9700 | 11.6400 | 10.7500 | 10.7800 | 10.7800 | 8,197,200 |
|
Jun 1, 2026
|
10.1800 | 11.1600 | 10.1000 | 10.6000 | 10.6000 | 6,722,800 |
|
May 29, 2026
|
10.6000 | 10.6600 | 10.0100 | 10.0800 | 10.0800 | 10,281,000 |
|
May 28, 2026
|
10.5500 | 10.9000 | 10.4900 | 10.6200 | 10.6200 | 8,760,200 |
|
May 27, 2026
|
10.0900 | 11.1200 | 10.0400 | 10.7100 | 10.7100 | 9,718,200 |
|
May 26, 2026
|
9.4800 | 10.3200 | 9.3800 | 9.9200 | 9.9200 | 16,142,100 |
|
May 22, 2026
|
9.5700 | 9.6400 | 9.1400 | 9.5400 | 9.5400 | 12,242,600 |
|
May 21, 2026
|
9.9200 | 10.0000 | 9.5300 | 9.9300 | 9.9300 | 10,131,300 |
|
May 20, 2026
|
10.2000 | 10.4100 | 9.8000 | 10.2100 | 10.2100 | 6,269,600 |
|
May 19, 2026
|
10.5000 | 10.6700 | 10.0700 | 10.0900 | 10.0900 | 5,000,400 |
|
May 18, 2026
|
10.1200 | 10.6700 | 9.6500 | 10.5200 | 10.5200 | 9,801,700 |
|
May 15, 2026
|
10.0100 | 10.2100 | 9.5000 | 10.0900 | 10.0900 | 15,546,400 |
|
May 14, 2026
|
10.9800 | 11.2700 | 10.2700 | 10.4500 | 10.4500 | 21,110,100 |
|
May 13, 2026
|
11.0500 | 12.0200 | 10.9200 | 11.2800 | 11.2800 | 64,057,400 |
|
May 12, 2026
|
9.2700 | 9.5400 | 8.9200 | 9.0200 | 9.0200 | 7,594,000 |
|
May 11, 2026
|
8.9100 | 9.3800 | 8.9100 | 9.1400 | 9.1400 | 9,258,000 |
|
May 8, 2026
|
9.0800 | 9.3700 | 8.8000 | 8.9000 | 8.9000 | 6,750,100 |
|
May 7, 2026
|
8.9300 | 9.0300 | 8.6900 | 8.9600 | 8.9600 | 5,129,500 |
|
May 6, 2026
|
8.7300 | 9.0700 | 8.5800 | 9.0100 | 9.0100 | 8,328,500 |
|
May 5, 2026
|
8.6400 | 8.7900 | 8.4200 | 8.4800 | 8.4800 | 3,832,700 |
|
May 4, 2026
|
8.3300 | 8.7200 | 8.3100 | 8.4700 | 8.4700 | 4,013,200 |
|
May 1, 2026
|
8.3400 | 8.3900 | 8.1600 | 8.3400 | 8.3400 | 2,774,800 |
|
Apr 30, 2026
|
8.3000 | 8.3500 | 8.0200 | 8.3100 | 8.3100 | 4,144,900 |
|
Apr 29, 2026
|
8.5400 | 8.5800 | 8.2300 | 8.3000 | 8.3000 | 3,031,400 |
|
Apr 28, 2026
|
8.6000 | 8.6300 | 8.1700 | 8.5000 | 8.5000 | 5,504,300 |
|
Apr 27, 2026
|
9.1000 | 9.1600 | 8.8000 | 8.8400 | 8.8400 | 3,695,400 |
|
Apr 24, 2026
|
9.1300 | 9.3700 | 9.0400 | 9.2200 | 9.2200 | 4,944,100 |
|
Apr 23, 2026
|
8.7700 | 8.9500 | 8.6100 | 8.8400 | 8.8400 | 3,712,000 |
|
Apr 22, 2026
|
8.8100 | 8.9000 | 8.6000 | 8.7700 | 8.7700 | 5,672,800 |
|
Apr 21, 2026
|
9.2000 | 9.2000 | 8.6200 | 8.6800 | 8.6800 | 10,721,200 |
|
Apr 20, 2026
|
9.0300 | 9.2300 | 9.0100 | 9.2000 | 9.2000 | 5,446,900 |
|
Apr 17, 2026
|
9.4000 | 9.7500 | 9.3100 | 9.3900 | 9.3900 | 4,387,000 |
|
Apr 16, 2026
|
9.3200 | 9.7400 | 9.2000 | 9.2700 | 9.2700 | 5,242,100 |
|
Apr 15, 2026
|
9.0200 | 9.1600 | 8.8800 | 9.0100 | 9.0100 | 4,494,800 |
|
Apr 14, 2026
|
8.6000 | 9.2300 | 8.6000 | 9.0100 | 9.0100 | 8,826,600 |
|
Apr 13, 2026
|
8.3300 | 8.6200 | 8.2900 | 8.4400 | 8.4400 | 3,752,700 |
|
Apr 10, 2026
|
8.4800 | 8.7600 | 8.4200 | 8.4200 | 8.4200 | 3,254,300 |
|
Apr 9, 2026
|
8.4000 | 8.6100 | 8.3600 | 8.4400 | 8.4400 | 1,957,300 |
|
Apr 8, 2026
|
8.8200 | 8.8300 | 8.2800 | 8.3400 | 8.3400 | 6,108,700 |
|
Apr 7, 2026
|
8.0100 | 8.0100 | 7.6800 | 7.9500 | 7.9500 | 8,301,600 |
|
Apr 6, 2026
|
8.2200 | 8.4000 | 8.0700 | 8.1000 | 8.1000 | 3,046,700 |
|
Apr 2, 2026
|
8.1300 | 8.5200 | 8.0300 | 8.1900 | 8.1900 | 3,409,700 |
|
Apr 1, 2026
|
8.6900 | 8.9000 | 8.5100 | 8.5900 | 8.5900 | 3,761,800 |
|
Mar 31, 2026
|
8.0200 | 8.4300 | 7.7700 | 8.3900 | 8.3900 | 4,420,500 |
|
Mar 30, 2026
|
8.3400 | 8.5400 | 7.8900 | 7.9400 | 7.9400 | 5,230,000 |
|
Mar 27, 2026
|
8.5000 | 8.5200 | 8.3400 | 8.4500 | 8.4500 | 6,068,500 |
|
Mar 26, 2026
|
8.8000 | 8.8000 | 8.5700 | 8.7100 | 8.7100 | 4,992,500 |
|
Mar 25, 2026
|
9.1000 | 9.3100 | 8.9100 | 9.1100 | 9.1100 | 5,746,100 |
|
Mar 24, 2026
|
8.8900 | 8.9900 | 8.6600 | 8.8100 | 8.8100 | 3,835,600 |
|
Mar 23, 2026
|
8.9200 | 9.2000 | 8.9100 | 8.9700 | 8.9700 | 6,382,800 |
|
Mar 20, 2026
|
9.1600 | 9.2400 | 8.6800 | 8.8200 | 8.8200 | 6,173,600 |
|
Mar 19, 2026
|
9.1100 | 9.5200 | 8.7200 | 9.3600 | 9.3600 | 7,960,600 |
|
Mar 18, 2026
|
9.8200 | 9.8700 | 9.4400 | 9.4700 | 9.4700 | 9,040,700 |
|
Mar 17, 2026
|
9.6500 | 9.6600 | 9.1700 | 9.3300 | 9.3300 | 7,911,200 |
|
Mar 16, 2026
|
10.5000 | 10.6400 | 9.4100 | 9.5300 | 9.5300 | 12,130,100 |
|
Mar 13, 2026
|
10.5300 | 10.8800 | 10.4300 | 10.5100 | 10.5100 | 7,580,000 |
|
Mar 12, 2026
|
10.7500 | 11.0800 | 10.4300 | 10.5700 | 10.5700 | 5,907,200 |
|
Mar 11, 2026
|
10.8900 | 11.2100 | 10.8100 | 11.1500 | 11.1500 | 4,826,900 |
|
Mar 10, 2026
|
9.9000 | 11.2800 | 9.8900 | 11.2300 | 11.2300 | 12,412,500 |
|
Mar 9, 2026
|
9.8000 | 9.9000 | 9.4200 | 9.7900 | 9.7900 | 4,945,600 |
|
Mar 6, 2026
|
9.5200 | 9.9400 | 9.3000 | 9.6200 | 9.6200 | 4,503,900 |
|
Mar 5, 2026
|
10.0500 | 10.1000 | 9.6300 | 9.8000 | 9.8000 | 4,152,600 |
|
Mar 4, 2026
|
10.2200 | 10.5300 | 10.0500 | 10.2600 | 10.2600 | 8,289,000 |
|
Mar 3, 2026
|
10.7100 | 10.7600 | 9.4000 | 9.8600 | 9.8600 | 12,159,600 |
|
Mar 2, 2026
|
10.4000 | 10.7700 | 10.1800 | 10.4500 | 10.4500 | 7,022,700 |
|
Feb 27, 2026
|
10.8700 | 10.8900 | 10.3900 | 10.7800 | 10.7800 | 7,785,500 |
|
Feb 26, 2026
|
11.6600 | 11.7300 | 10.9400 | 11.3900 | 11.3900 | 7,062,000 |
|
Feb 25, 2026
|
12.2200 | 12.4500 | 11.4500 | 11.7900 | 11.7900 | 6,777,100 |
|
Feb 24, 2026
|
11.3100 | 12.6600 | 11.2800 | 11.9800 | 11.9800 | 10,016,100 |
|
Feb 23, 2026
|
11.8800 | 12.0500 | 11.1700 | 11.2300 | 11.2300 | 9,155,300 |
|
Feb 20, 2026
|
12.0000 | 12.3400 | 11.8100 | 11.8500 | 11.8500 | 6,109,300 |
|
Feb 19, 2026
|
12.5100 | 12.6000 | 12.0300 | 12.4500 | 12.4500 | 6,588,100 |
|
Feb 18, 2026
|
12.3900 | 12.6600 | 12.0000 | 12.4600 | 12.4600 | 18,493,000 |
|
Feb 17, 2026
|
14.2600 | 14.4800 | 13.5100 | 13.7500 | 13.7500 | 3,984,500 |
|
Feb 13, 2026
|
13.1500 | 13.9000 | 12.5500 | 13.8000 | 13.8000 | 7,773,900 |
|
Feb 12, 2026
|
14.0600 | 14.4600 | 13.9200 | 14.0300 | 14.0300 | 15,744,600 |
|
Feb 11, 2026
|
12.4100 | 13.7400 | 12.1400 | 13.5400 | 13.5400 | 12,476,100 |
|
Feb 10, 2026
|
11.9000 | 12.6000 | 11.7000 | 12.0700 | 12.0700 | 6,708,500 |
|
Feb 9, 2026
|
11.3000 | 12.0200 | 11.0400 | 11.8500 | 11.8500 | 8,233,400 |
|
Feb 6, 2026
|
10.3300 | 11.3000 | 10.3000 | 11.2000 | 11.2000 | 5,877,200 |
|
Feb 5, 2026
|
10.1600 | 10.3900 | 9.9100 | 10.1200 | 10.1200 | 2,627,800 |
|
Feb 4, 2026
|
10.8400 | 10.8400 | 9.7500 | 10.2700 | 10.2700 | 5,585,400 |
|
Feb 3, 2026
|
10.9700 | 11.4900 | 10.4700 | 10.8600 | 10.8600 | 4,037,200 |
|
Feb 2, 2026
|
10.1900 | 11.2900 | 10.1700 | 10.9200 | 10.9200 | 4,939,500 |
|
Jan 30, 2026
|
10.6300 | 10.6300 | 10.3400 | 10.5300 | 10.5300 | 5,153,900 |
|
Jan 29, 2026
|
11.4500 | 11.4800 | 10.8200 | 11.0000 | 11.0000 | 3,540,600 |
|
Jan 28, 2026
|
11.5000 | 11.5100 | 11.0300 | 11.2900 | 11.2900 | 3,696,100 |
|
Jan 27, 2026
|
11.4800 | 11.8500 | 11.3000 | 11.3400 | 11.3400 | 5,260,900 |
|
Jan 26, 2026
|
10.6100 | 11.3200 | 10.5500 | 10.8800 | 10.8800 | 4,121,300 |
|
Jan 23, 2026
|
10.9500 | 10.9700 | 10.5400 | 10.6100 | 10.6100 | 2,337,700 |
|
Jan 22, 2026
|
10.2000 | 10.8600 | 10.1500 | 10.4100 | 10.4100 | 4,690,300 |
|
Jan 21, 2026
|
9.9200 | 10.2000 | 9.8200 | 10.1200 | 10.1200 | 5,537,100 |
|
Jan 20, 2026
|
10.1100 | 10.2100 | 9.3200 | 9.4800 | 9.4800 | 12,392,700 |
|
Jan 16, 2026
|
11.4000 | 11.4300 | 10.3400 | 10.5600 | 10.5600 | 9,006,900 |
|
Jan 15, 2026
|
11.7000 | 11.7000 | 11.0100 | 11.4900 | 11.4900 | 5,337,900 |
|
Jan 14, 2026
|
11.2000 | 12.3100 | 11.0000 | 11.9400 | 11.9400 | 10,200,400 |
|
Jan 13, 2026
|
10.9900 | 11.9500 | 10.9100 | 11.1200 | 11.1200 | 8,714,800 |
|
Jan 12, 2026
|
10.9000 | 11.5800 | 10.7100 | 11.3800 | 11.3800 | 12,318,300 |
|
Jan 9, 2026
|
10.5300 | 10.9900 | 10.3400 | 10.4200 | 10.4200 | 4,624,800 |
|
Jan 8, 2026
|
9.5000 | 10.4100 | 9.4700 | 10.3200 | 10.3200 | 8,548,500 |
|
Jan 7, 2026
|
9.5000 | 9.7400 | 9.3000 | 9.3100 | 9.3100 | 4,087,400 |
|
Jan 6, 2026
|
9.5000 | 9.5200 | 9.0800 | 9.2900 | 9.2900 | 2,478,800 |
|
Jan 5, 2026
|
9.1300 | 9.4000 | 8.9800 | 9.3400 | 9.3400 | 3,250,800 |
|
Jan 2, 2026
|
8.7600 | 9.2900 | 8.7600 | 9.1100 | 9.1100 | 4,644,000 |
|
Dec 31, 2025
|
8.5700 | 8.5700 | 8.3500 | 8.4600 | 8.4600 | 1,475,200 |
|
Dec 30, 2025
|
8.7500 | 8.7800 | 8.4500 | 8.4800 | 8.4800 | 1,582,900 |
|
Dec 29, 2025
|
8.5500 | 8.6900 | 8.4500 | 8.6400 | 8.6400 | 1,744,500 |
|
Dec 26, 2025
|
8.5500 | 8.8300 | 8.5300 | 8.6900 | 8.6900 | 1,898,700 |
|
Dec 24, 2025
|
8.5000 | 8.6300 | 8.4300 | 8.5800 | 8.5800 | 1,064,800 |
|
Dec 23, 2025
|
8.5700 | 8.7000 | 8.5100 | 8.6100 | 8.6100 | 1,886,500 |
|
Dec 22, 2025
|
8.9600 | 8.9600 | 8.5600 | 8.7000 | 8.7000 | 3,241,700 |
|
Dec 19, 2025
|
8.4400 | 8.9100 | 8.4400 | 8.7500 | 8.7500 | 5,528,800 |
|
Dec 18, 2025
|
8.5200 | 8.6100 | 8.3500 | 8.5000 | 8.5000 | 7,068,800 |
|
Dec 17, 2025
|
8.7900 | 8.9000 | 8.3300 | 8.4500 | 8.4500 | 6,375,100 |
|
Dec 16, 2025
|
8.6900 | 8.8100 | 8.3100 | 8.7500 | 8.7500 | 5,310,600 |
|
Dec 15, 2025
|
9.0700 | 9.2300 | 8.7500 | 8.9100 | 8.9100 | 3,330,700 |
|
Dec 12, 2025
|
9.3200 | 9.3600 | 8.7700 | 9.1800 | 9.1800 | 3,665,000 |
|
Dec 11, 2025
|
9.0400 | 9.3300 | 8.8300 | 9.2400 | 9.2400 | 1,786,300 |
|
Dec 10, 2025
|
9.5700 | 9.5700 | 9.0800 | 9.0900 | 9.0900 | 1,517,800 |
|
Dec 9, 2025
|
9.3200 | 9.5300 | 9.0400 | 9.5200 | 9.5200 | 2,701,500 |
|
Dec 8, 2025
|
9.0100 | 9.5400 | 9.0000 | 9.3300 | 9.3300 | 2,911,900 |
|
Dec 5, 2025
|
8.9500 | 8.9900 | 8.8800 | 8.9400 | 8.9400 | 1,510,000 |
|
Dec 4, 2025
|
8.8700 | 9.0100 | 8.8000 | 8.8500 | 8.8500 | 1,943,000 |
|
Dec 3, 2025
|
8.5800 | 9.0100 | 8.4600 | 8.8900 | 8.8900 | 1,509,700 |
|
Dec 2, 2025
|
8.9700 | 8.9700 | 8.7300 | 8.7700 | 8.7700 | 2,073,800 |
|
Dec 1, 2025
|
8.8700 | 8.9700 | 8.7100 | 8.9700 | 8.9700 | 2,261,700 |
|
Nov 28, 2025
|
8.9100 | 8.9500 | 8.7100 | 8.9400 | 8.9400 | 1,363,000 |
|
Nov 26, 2025
|
8.9300 | 8.9900 | 8.7400 | 8.9100 | 8.9100 | 1,645,800 |
|
Nov 25, 2025
|
9.0000 | 9.0700 | 8.7300 | 8.9400 | 8.9400 | 4,807,900 |
|
Nov 24, 2025
|
8.6600 | 9.2200 | 8.6400 | 8.8900 | 8.8900 | 4,928,400 |
|
Nov 21, 2025
|
8.0600 | 8.9600 | 7.6800 | 8.3900 | 8.3900 | 7,971,800 |
|
Nov 20, 2025
|
8.8000 | 9.0500 | 8.0300 | 8.2200 | 8.2200 | 7,200,600 |
|
Nov 19, 2025
|
8.5100 | 8.5700 | 7.9600 | 8.3200 | 8.3200 | 9,700,000 |
|
Nov 18, 2025
|
8.4000 | 8.7800 | 8.2300 | 8.6700 | 8.6700 | 4,519,500 |
|
Nov 17, 2025
|
8.6800 | 8.9800 | 8.4700 | 8.5800 | 8.5800 | 3,225,000 |
|
Nov 14, 2025
|
8.4000 | 8.9400 | 8.1800 | 8.8000 | 8.8000 | 6,316,800 |
|
Nov 13, 2025
|
9.0600 | 9.0600 | 8.5500 | 8.7700 | 8.7700 | 6,020,300 |
|
Nov 12, 2025
|
9.7000 | 9.7800 | 8.9700 | 8.9700 | 8.9700 | 3,839,400 |
|
Nov 11, 2025
|
9.7100 | 10.3000 | 9.6200 | 9.7900 | 9.7900 | 4,786,700 |
|
Nov 10, 2025
|
10.0200 | 10.1200 | 9.6300 | 9.7000 | 9.7000 | 2,947,400 |
|
Nov 7, 2025
|
9.5900 | 9.6700 | 9.3200 | 9.6500 | 9.6500 | 2,842,400 |
|
Nov 6, 2025
|
10.0500 | 10.5200 | 9.8800 | 9.9700 | 9.9700 | 4,451,300 |
|
Nov 5, 2025
|
9.4600 | 10.0000 | 9.2300 | 9.8300 | 9.8300 | 3,926,200 |
|
Nov 4, 2025
|
9.7500 | 9.8500 | 9.2200 | 9.2800 | 9.2800 | 3,764,400 |
|
Nov 3, 2025
|
10.3100 | 10.3500 | 9.9100 | 10.1400 | 10.1400 | 2,710,200 |
|
Oct 31, 2025
|
10.3700 | 10.7200 | 10.3400 | 10.4000 | 10.4000 | 2,328,300 |
