NYSE - Delayed Quote
USD
Zepp Health Corporation (ZEPP)
2.2000
-0.0500
(-2.22%)
At close: 4:00:03 PM EDT
Trade ZEPP 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
|
2.1600 | 2.2524 | 2.1500 | 2.2000 | 2.2000 | 112,607 |
|
Oct 29, 2026
|
2.3000 | 2.4200 | 2.2000 | 2.2500 | 2.2500 | 68,500 |
|
Oct 28, 2026
|
2.3800 | 2.5000 | 2.3300 | 2.3400 | 2.3400 | 112,900 |
|
Oct 27, 2026
|
2.5400 | 2.6700 | 2.3800 | 2.4100 | 2.4100 | 82,400 |
|
Oct 26, 2026
|
2.5700 | 2.6190 | 2.4220 | 2.5400 | 2.5400 | 70,100 |
|
Oct 23, 2026
|
2.6250 | 2.6900 | 2.5200 | 2.6100 | 2.6100 | 80,000 |
|
Oct 22, 2026
|
2.7300 | 2.7660 | 2.6150 | 2.6600 | 2.6600 | 50,400 |
|
Oct 21, 2026
|
2.7600 | 2.9240 | 2.7100 | 2.7600 | 2.7600 | 70,300 |
|
Oct 20, 2026
|
2.8600 | 2.9400 | 2.2300 | 2.7700 | 2.7700 | 161,200 |
|
Oct 19, 2026
|
3.0000 | 3.1500 | 2.8300 | 2.9200 | 2.9200 | 101,200 |
|
Oct 16, 2026
|
3.2300 | 3.3000 | 2.9800 | 3.0200 | 3.0200 | 36,300 |
|
Oct 15, 2026
|
3.4000 | 3.4400 | 3.0600 | 3.2000 | 3.2000 | 44,100 |
|
Oct 14, 2026
|
3.5000 | 3.5700 | 3.4000 | 3.4500 | 3.4500 | 18,100 |
|
Oct 13, 2026
|
3.5530 | 3.6990 | 3.3900 | 3.5500 | 3.5500 | 38,800 |
|
Oct 12, 2026
|
3.7800 | 3.8450 | 3.5900 | 3.6100 | 3.6100 | 28,200 |
|
Oct 9, 2026
|
3.9200 | 4.0300 | 3.7100 | 3.7200 | 3.7200 | 9,700 |
|
Oct 8, 2026
|
3.8500 | 3.9200 | 3.7710 | 3.8400 | 3.8400 | 9,000 |
|
Oct 7, 2026
|
3.9500 | 3.9650 | 3.8200 | 3.8600 | 3.8600 | 10,000 |
|
Oct 6, 2026
|
3.9500 | 4.0490 | 3.9000 | 3.9050 | 3.9050 | 14,300 |
|
Oct 5, 2026
|
3.8900 | 3.9300 | 3.6300 | 3.8600 | 3.8600 | 25,900 |
|
Oct 2, 2026
|
4.0500 | 4.2570 | 3.8200 | 3.8200 | 3.8200 | 13,100 |
|
Oct 1, 2026
|
4.1000 | 4.1000 | 3.8100 | 3.9600 | 3.9600 | 11,400 |
|
Sep 30, 2026
|
3.9000 | 4.0900 | 3.9000 | 4.0200 | 4.0200 | 21,100 |
|
Sep 29, 2026
|
3.8400 | 4.0050 | 3.7800 | 3.9600 | 3.9600 | 32,500 |
|
Sep 28, 2026
|
4.0600 | 4.2070 | 3.8600 | 3.8900 | 3.8900 | 32,200 |
|
Sep 25, 2026
|
4.0700 | 4.1950 | 4.0600 | 4.1400 | 4.1400 | 22,600 |
|
Sep 24, 2026
|
4.2600 | 4.2600 | 4.0600 | 4.1200 | 4.1200 | 35,300 |
|
Sep 23, 2026
|
4.3000 | 4.5200 | 4.2100 | 4.2400 | 4.2400 | 48,700 |
|
Sep 22, 2026
|
4.4700 | 4.4700 | 4.2600 | 4.3000 | 4.3000 | 26,300 |
|
Sep 21, 2026
|
4.3200 | 4.5300 | 4.3100 | 4.3900 | 4.3900 | 14,700 |
|
Sep 18, 2026
|
4.4210 | 4.5900 | 4.3200 | 4.3200 | 4.3200 | 20,500 |
|
Sep 17, 2026
|
4.3890 | 4.5200 | 4.3000 | 4.4000 | 4.4000 | 19,300 |
|
Sep 16, 2026
|
4.3700 | 4.4000 | 4.2300 | 4.2600 | 4.2600 | 21,600 |
|
Sep 15, 2026
|
4.4400 | 4.5000 | 4.2000 | 4.3300 | 4.3300 | 27,100 |
|
Sep 14, 2026
|
4.6500 | 4.6600 | 4.4400 | 4.4400 | 4.4400 | 23,800 |
|
Sep 11, 2026
|
5.0030 | 5.0030 | 4.5800 | 4.5800 | 4.5800 | 13,500 |
|
Sep 10, 2026
|
5.0000 | 5.0000 | 4.8100 | 4.9500 | 4.9500 | 14,500 |
|
Sep 9, 2026
|
4.9100 | 5.0900 | 4.7200 | 5.0000 | 5.0000 | 16,000 |
|
Sep 8, 2026
|
4.8500 | 5.0000 | 4.4000 | 4.9200 | 4.9200 | 362,300 |
|
Sep 4, 2026
|
4.6100 | 4.8900 | 4.6100 | 4.8000 | 4.8000 | 31,300 |
|
Sep 3, 2026
|
4.8000 | 5.0000 | 4.5000 | 4.5100 | 4.5100 | 78,500 |
|
Sep 2, 2026
|
4.1700 | 4.9700 | 4.1700 | 4.8600 | 4.8600 | 74,400 |
|
Sep 1, 2026
|
5.0000 | 5.1300 | 4.4200 | 4.5000 | 4.5000 | 62,800 |
|
Aug 31, 2026
|
5.1400 | 5.2800 | 4.8200 | 4.8200 | 4.8200 | 53,900 |
|
Aug 28, 2026
|
5.2700 | 5.3900 | 4.9950 | 5.0400 | 5.0400 | 27,000 |
|
Aug 27, 2026
|
5.3000 | 5.3500 | 5.1050 | 5.2100 | 5.2100 | 20,500 |
|
Aug 26, 2026
|
5.0700 | 5.3630 | 5.0500 | 5.3000 | 5.3000 | 36,300 |
|
Aug 25, 2026
|
5.1200 | 5.2600 | 5.0050 | 5.0900 | 5.0900 | 32,900 |
|
Aug 24, 2026
|
5.1500 | 5.2150 | 4.9000 | 4.9900 | 4.9900 | 45,700 |
|
Aug 21, 2026
|
5.3800 | 5.3800 | 5.1400 | 5.1500 | 5.1500 | 69,600 |
|
Aug 20, 2026
|
5.3700 | 5.6160 | 5.1300 | 5.3600 | 5.3600 | 55,800 |
|
Aug 19, 2026
|
5.5200 | 5.7080 | 5.3700 | 5.3700 | 5.3700 | 27,300 |
|
Aug 18, 2026
|
5.8000 | 5.9330 | 5.4800 | 5.5200 | 5.5200 | 52,800 |
|
Aug 17, 2026
|
5.5600 | 5.9500 | 5.4000 | 5.8200 | 5.8200 | 97,300 |
|
Aug 14, 2026
|
5.3000 | 5.5900 | 5.3000 | 5.4200 | 5.4200 | 25,600 |
|
Aug 13, 2026
|
5.4000 | 5.4900 | 5.3000 | 5.3600 | 5.3600 | 10,900 |
|
Aug 12, 2026
|
5.2500 | 5.7900 | 5.1200 | 5.4500 | 5.4500 | 75,800 |
|
Aug 11, 2026
|
5.2000 | 5.2000 | 5.0050 | 5.1500 | 5.1500 | 17,800 |
|
Aug 10, 2026
|
4.8000 | 5.1900 | 4.6650 | 5.1900 | 5.1900 | 52,900 |
|
Aug 7, 2026
|
4.7000 | 4.7700 | 4.5800 | 4.7500 | 4.7500 | 21,200 |
|
Aug 6, 2026
|
4.6700 | 4.7500 | 4.5300 | 4.6500 | 4.6500 | 17,100 |
|
Aug 5, 2026
|
4.6400 | 4.7500 | 4.5200 | 4.5700 | 4.5700 | 27,600 |
|
Aug 4, 2026
|
4.5600 | 4.8000 | 4.4070 | 4.5200 | 4.5200 | 34,900 |
|
Aug 3, 2026
|
4.4200 | 4.5900 | 4.3000 | 4.4300 | 4.4300 | 70,000 |
|
Jul 31, 2026
|
4.5900 | 4.8000 | 4.3000 | 4.5300 | 4.5300 | 41,500 |
|
Jul 30, 2026
|
4.5200 | 4.6000 | 4.2800 | 4.4200 | 4.4200 | 36,700 |
|
Jul 29, 2026
|
4.7500 | 4.9000 | 4.1000 | 4.3500 | 4.3500 | 87,300 |
|
Jul 28, 2026
|
4.7900 | 4.9530 | 4.6200 | 4.6400 | 4.6400 | 38,600 |
|
Jul 27, 2026
|
4.9000 | 5.1300 | 4.8000 | 4.8700 | 4.8700 | 42,100 |
|
Jul 24, 2026
|
5.0100 | 5.2500 | 4.8600 | 4.9000 | 4.9000 | 37,600 |
|
Jul 23, 2026
|
5.2800 | 5.3580 | 5.0100 | 5.0100 | 5.0100 | 26,400 |
|
Jul 22, 2026
|
5.4800 | 5.5900 | 5.1500 | 5.1800 | 5.1800 | 14,900 |
|
Jul 21, 2026
|
5.2000 | 5.6600 | 5.2000 | 5.4400 | 5.4400 | 40,800 |
|
Jul 20, 2026
|
5.3600 | 5.3600 | 5.0620 | 5.2900 | 5.2900 | 56,400 |
|
Jul 17, 2026
|
5.0400 | 5.4800 | 5.0100 | 5.4000 | 5.4000 | 28,000 |
|
Jul 16, 2026
|
5.3000 | 5.5860 | 5.0400 | 5.1400 | 5.1400 | 34,000 |
|
Jul 15, 2026
|
5.4400 | 5.4400 | 5.2280 | 5.3700 | 5.3700 | 26,700 |
|
Jul 14, 2026
|
5.4900 | 5.5300 | 5.0900 | 5.4300 | 5.4300 | 30,700 |
|
Jul 13, 2026
|
5.3300 | 5.5200 | 5.2200 | 5.4000 | 5.4000 | 43,400 |
|
Jul 10, 2026
|
5.4400 | 5.5000 | 5.1400 | 5.3400 | 5.3400 | 39,000 |
|
Jul 9, 2026
|
5.2900 | 5.4900 | 5.0100 | 5.3800 | 5.3800 | 27,900 |
|
Jul 8, 2026
|
4.9800 | 5.1900 | 4.9800 | 5.1200 | 5.1200 | 13,900 |
|
Jul 7, 2026
|
5.4500 | 5.4500 | 4.9300 | 4.9600 | 4.9600 | 61,500 |
|
Jul 6, 2026
|
5.2700 | 5.5590 | 5.1300 | 5.4700 | 5.4700 | 34,000 |
|
Jul 2, 2026
|
5.2900 | 5.3600 | 5.0100 | 5.0900 | 5.0900 | 23,600 |
|
Jul 1, 2026
|
5.1900 | 5.3330 | 4.8500 | 5.1800 | 5.1800 | 42,200 |
|
Jun 30, 2026
|
4.7500 | 5.2710 | 4.7500 | 5.2100 | 5.2100 | 86,600 |
|
Jun 29, 2026
|
4.3500 | 4.8500 | 4.3040 | 4.7300 | 4.7300 | 51,700 |
|
Jun 26, 2026
|
4.5100 | 4.9000 | 4.3100 | 4.4900 | 4.4900 | 56,200 |
|
Jun 25, 2026
|
4.4500 | 4.7700 | 4.1800 | 4.6200 | 4.6200 | 121,600 |
|
Jun 24, 2026
|
4.4000 | 4.7600 | 4.3400 | 4.4500 | 4.4500 | 72,000 |
|
Jun 23, 2026
|
4.6000 | 4.7770 | 4.3270 | 4.4000 | 4.4000 | 89,800 |
|
Jun 22, 2026
|
4.9700 | 5.1000 | 4.6700 | 4.8400 | 4.8400 | 104,000 |
|
Jun 18, 2026
|
5.5000 | 5.6700 | 4.6300 | 4.8300 | 4.8300 | 488,800 |
|
Jun 17, 2026
|
5.2000 | 5.5500 | 4.8600 | 5.2000 | 5.2000 | 103,500 |
|
Jun 16, 2026
|
5.0900 | 5.3000 | 5.0090 | 5.1900 | 5.1900 | 76,600 |
|
Jun 15, 2026
|
4.8900 | 5.3600 | 4.7900 | 5.0400 | 5.0400 | 125,800 |
|
Jun 12, 2026
|
4.7100 | 5.0570 | 4.4000 | 4.6900 | 4.6900 | 149,600 |
|
Jun 11, 2026
|
4.0000 | 4.8500 | 3.9010 | 4.8500 | 4.8500 | 245,900 |
|
Jun 10, 2026
|
4.4000 | 4.4200 | 3.8500 | 3.9900 | 3.9900 | 583,000 |
|
Jun 9, 2026
|
6.1200 | 6.1200 | 4.2200 | 4.4100 | 4.4100 | 588,800 |
|
Jun 8, 2026
|
6.3200 | 6.5600 | 6.0710 | 6.1800 | 6.1800 | 272,900 |
|
Jun 5, 2026
|
6.5000 | 6.8500 | 6.0500 | 6.1900 | 6.1900 | 225,400 |
|
Jun 4, 2026
|
6.7300 | 7.2270 | 6.3800 | 6.4600 | 6.4600 | 221,400 |
|
Jun 3, 2026
|
7.4900 | 7.4900 | 6.7400 | 6.8000 | 6.8000 | 196,000 |
|
Jun 2, 2026
|
7.6400 | 8.2600 | 7.2700 | 7.6000 | 7.6000 | 212,200 |
|
Jun 1, 2026
|
8.2400 | 8.5000 | 7.3800 | 7.4500 | 7.4500 | 378,300 |
|
May 29, 2026
|
8.6300 | 8.8600 | 8.1200 | 8.1600 | 8.1600 | 60,400 |
|
May 28, 2026
|
8.6900 | 8.9600 | 8.2300 | 8.4900 | 8.4900 | 80,900 |
|
May 27, 2026
|
9.0100 | 9.6310 | 8.6900 | 8.8000 | 8.8000 | 101,600 |
|
May 26, 2026
|
8.8900 | 9.2700 | 7.9000 | 8.8000 | 8.8000 | 179,900 |
|
May 22, 2026
|
9.0000 | 9.3750 | 8.5100 | 8.6200 | 8.6200 | 88,800 |
|
May 21, 2026
|
8.7400 | 9.1700 | 8.5700 | 9.0000 | 9.0000 | 73,500 |
|
May 20, 2026
|
9.0100 | 9.2200 | 8.5700 | 8.8100 | 8.8100 | 102,800 |
|
May 19, 2026
|
10.3100 | 10.3100 | 9.0300 | 9.2200 | 9.2200 | 160,800 |
|
May 18, 2026
|
10.2100 | 10.8000 | 10.0000 | 10.6700 | 10.6700 | 54,000 |
|
May 15, 2026
|
11.4000 | 11.5000 | 10.1200 | 10.2500 | 10.2500 | 97,100 |
|
May 14, 2026
|
10.3600 | 11.1900 | 10.1000 | 11.1800 | 11.1800 | 54,900 |
|
May 13, 2026
|
10.1000 | 11.4000 | 10.0100 | 10.3300 | 10.3300 | 245,600 |
|
May 12, 2026
|
11.0000 | 11.2900 | 9.5500 | 9.5500 | 9.5500 | 270,300 |
|
May 11, 2026
|
12.5000 | 13.8200 | 11.2900 | 11.2900 | 11.2900 | 259,400 |
|
May 8, 2026
|
14.9000 | 14.9000 | 11.4500 | 12.3700 | 12.3700 | 260,400 |
|
May 7, 2026
|
17.6400 | 17.6400 | 14.4400 | 14.9500 | 14.9500 | 126,100 |
|
May 6, 2026
|
18.0000 | 18.4500 | 17.4800 | 18.0100 | 18.0100 | 26,400 |
|
May 5, 2026
|
17.9400 | 18.5900 | 16.8000 | 17.5600 | 17.5600 | 47,200 |
|
May 4, 2026
|
18.2300 | 19.3800 | 17.7500 | 18.0100 | 18.0100 | 45,800 |
|
May 1, 2026
|
17.4200 | 18.9100 | 17.1800 | 18.4300 | 18.4300 | 50,300 |
|
Apr 30, 2026
|
17.0600 | 17.6400 | 15.7800 | 17.4700 | 17.4700 | 47,000 |
|
Apr 29, 2026
|
16.6500 | 17.1300 | 16.4880 | 16.7100 | 16.7100 | 15,600 |
|
Apr 28, 2026
|
16.5600 | 17.0500 | 15.5400 | 16.8800 | 16.8800 | 24,100 |
|
Apr 27, 2026
|
16.9000 | 17.0700 | 16.7050 | 16.8900 | 16.8900 | 31,700 |
|
Apr 24, 2026
|
16.6300 | 16.8100 | 15.8700 | 16.7600 | 16.7600 | 43,700 |
|
Apr 23, 2026
|
16.5200 | 17.0000 | 16.0000 | 16.5200 | 16.5200 | 47,200 |
|
Apr 22, 2026
|
15.4700 | 16.7500 | 15.2850 | 16.4900 | 16.4900 | 47,900 |
|
Apr 21, 2026
|
14.9200 | 15.6900 | 14.8000 | 14.9800 | 14.9800 | 27,100 |
|
Apr 20, 2026
|
15.8600 | 15.8600 | 14.7000 | 14.9900 | 14.9900 | 65,500 |
|
Apr 17, 2026
|
14.2600 | 16.5550 | 14.2600 | 16.3300 | 16.3300 | 83,300 |
|
Apr 16, 2026
|
14.2300 | 14.2600 | 13.5900 | 14.0300 | 14.0300 | 153,100 |
|
Apr 15, 2026
|
13.9900 | 14.2000 | 13.7000 | 14.0100 | 14.0100 | 31,800 |
|
Apr 14, 2026
|
13.7300 | 14.2300 | 13.4200 | 14.1200 | 14.1200 | 58,500 |
|
Apr 13, 2026
|
12.7200 | 13.7000 | 12.7200 | 13.4500 | 13.4500 | 44,500 |
|
Apr 10, 2026
|
12.2500 | 13.3800 | 11.9000 | 13.0600 | 13.0600 | 82,500 |
|
Apr 9, 2026
|
11.5000 | 12.6920 | 11.3890 | 12.2000 | 12.2000 | 92,500 |
|
Apr 8, 2026
|
13.0100 | 13.0950 | 11.5000 | 11.5200 | 11.5200 | 265,500 |
|
Apr 7, 2026
|
12.4900 | 12.5000 | 11.2200 | 12.1000 | 12.1000 | 99,400 |
|
Apr 6, 2026
|
12.1900 | 12.7200 | 12.0100 | 12.7200 | 12.7200 | 62,400 |
|
Apr 2, 2026
|
11.1600 | 11.9000 | 10.8400 | 11.8900 | 11.8900 | 56,400 |
|
Apr 1, 2026
|
12.1600 | 12.4500 | 11.6500 | 11.7100 | 11.7100 | 57,500 |
|
Mar 31, 2026
|
10.9800 | 12.3300 | 10.7900 | 11.9500 | 11.9500 | 75,100 |
|
Mar 30, 2026
|
10.9000 | 11.3640 | 10.5100 | 10.9900 | 10.9900 | 44,000 |
|
Mar 27, 2026
|
11.5100 | 12.1100 | 10.9000 | 10.9000 | 10.9000 | 94,600 |
|
Mar 26, 2026
|
13.3100 | 13.3100 | 11.2700 | 11.6500 | 11.6500 | 164,300 |
|
Mar 25, 2026
|
15.0200 | 15.2100 | 13.1100 | 13.2600 | 13.2600 | 86,400 |
|
Mar 24, 2026
|
13.5300 | 15.1750 | 13.5300 | 14.7900 | 14.7900 | 139,300 |
|
Mar 23, 2026
|
13.3000 | 14.5800 | 13.3000 | 13.9500 | 13.9500 | 81,500 |
|
Mar 20, 2026
|
14.0000 | 14.1300 | 13.2000 | 13.4100 | 13.4100 | 109,200 |
|
Mar 19, 2026
|
14.5000 | 14.5050 | 13.1650 | 14.0100 | 14.0100 | 151,500 |
|
Mar 18, 2026
|
15.2900 | 15.9800 | 14.5000 | 14.8200 | 14.8200 | 132,200 |
|
Mar 17, 2026
|
15.9200 | 16.4910 | 14.0050 | 15.1700 | 15.1700 | 342,800 |
|
Mar 16, 2026
|
18.7900 | 18.8000 | 15.8500 | 16.2200 | 16.2200 | 396,500 |
|
Mar 13, 2026
|
21.1400 | 22.0500 | 20.5500 | 20.8300 | 20.8300 | 153,000 |
|
Mar 12, 2026
|
20.9100 | 22.2110 | 20.2400 | 20.5900 | 20.5900 | 59,800 |
|
Mar 11, 2026
|
20.5000 | 21.0700 | 19.6000 | 20.7700 | 20.7700 | 43,000 |
|
Mar 10, 2026
|
18.8500 | 20.1050 | 18.8500 | 20.1000 | 20.1000 | 68,800 |
|
Mar 9, 2026
|
18.0300 | 19.0200 | 17.6500 | 18.7400 | 18.7400 | 54,600 |
|
Mar 6, 2026
|
18.4000 | 19.0600 | 18.0800 | 18.0800 | 18.0800 | 23,300 |
|
Mar 5, 2026
|
19.0300 | 19.6200 | 17.8800 | 18.7700 | 18.7700 | 65,700 |
|
Mar 4, 2026
|
18.6000 | 19.9600 | 18.6000 | 19.6300 | 19.6300 | 47,800 |
|
Mar 3, 2026
|
19.0600 | 19.0600 | 18.0000 | 18.6200 | 18.6200 | 37,900 |
|
Mar 2, 2026
|
19.0000 | 20.3900 | 18.2600 | 19.5200 | 19.5200 | 74,900 |
|
Feb 27, 2026
|
21.4500 | 21.5000 | 19.0500 | 19.2800 | 19.2800 | 89,800 |
|
Feb 26, 2026
|
23.4400 | 23.5740 | 21.8400 | 22.1000 | 22.1000 | 41,500 |
|
Feb 25, 2026
|
23.9600 | 25.0050 | 23.2500 | 23.4500 | 23.4500 | 83,100 |
|
Feb 24, 2026
|
22.4300 | 24.7050 | 22.4300 | 24.1800 | 24.1800 | 35,800 |
|
Feb 23, 2026
|
21.2700 | 23.2800 | 21.2700 | 22.8000 | 22.8000 | 54,300 |
|
Feb 20, 2026
|
22.7100 | 22.7100 | 21.1800 | 21.4800 | 21.4800 | 45,200 |
|
Feb 19, 2026
|
22.0000 | 22.6400 | 21.6500 | 22.4600 | 22.4600 | 57,000 |
|
Feb 18, 2026
|
24.2900 | 26.1210 | 22.1200 | 22.3200 | 22.3200 | 96,500 |
|
Feb 17, 2026
|
23.3200 | 24.1200 | 22.0120 | 23.6100 | 23.6100 | 42,500 |
|
Feb 13, 2026
|
23.9900 | 24.6800 | 22.4000 | 23.3100 | 23.3100 | 172,400 |
|
Feb 12, 2026
|
24.1500 | 26.8310 | 24.0250 | 24.3300 | 24.3300 | 214,000 |
|
Feb 11, 2026
|
22.9200 | 24.1800 | 20.8800 | 23.9900 | 23.9900 | 273,600 |
|
Feb 10, 2026
|
22.4400 | 23.7900 | 21.8400 | 23.0400 | 23.0400 | 178,100 |
|
Feb 9, 2026
|
18.1300 | 22.6570 | 18.1300 | 22.4300 | 22.4300 | 356,700 |
|
Feb 6, 2026
|
17.6300 | 17.8420 | 16.6550 | 17.6900 | 17.6900 | 123,800 |
|
Feb 5, 2026
|
16.3100 | 18.0250 | 16.0100 | 16.2700 | 16.2700 | 187,200 |
|
Feb 4, 2026
|
17.3600 | 17.8680 | 16.2950 | 16.7600 | 16.7600 | 85,800 |
|
Feb 3, 2026
|
17.8300 | 18.1100 | 15.3700 | 17.5000 | 17.5000 | 287,100 |
|
Feb 2, 2026
|
18.0200 | 18.7000 | 17.2300 | 18.0100 | 18.0100 | 103,000 |
|
Jan 30, 2026
|
20.2300 | 20.5800 | 17.6100 | 18.0200 | 18.0200 | 177,300 |
|
Jan 29, 2026
|
22.1300 | 22.5000 | 20.6800 | 21.0100 | 21.0100 | 108,000 |
|
Jan 28, 2026
|
23.1500 | 23.1500 | 21.3900 | 22.2200 | 22.2200 | 160,500 |
|
Jan 27, 2026
|
23.1400 | 23.2900 | 22.6100 | 22.9400 | 22.9400 | 87,600 |
|
Jan 26, 2026
|
21.6300 | 24.8000 | 21.6300 | 22.9600 | 22.9600 | 151,500 |
|
Jan 23, 2026
|
22.5900 | 22.6000 | 21.2200 | 21.9200 | 21.9200 | 59,600 |
|
Jan 22, 2026
|
22.9500 | 23.8000 | 22.3550 | 22.4900 | 22.4900 | 77,300 |
|
Jan 21, 2026
|
22.7100 | 23.5000 | 22.5600 | 22.8400 | 22.8400 | 163,100 |
|
Jan 20, 2026
|
22.4500 | 23.2900 | 22.1200 | 23.0900 | 23.0900 | 97,000 |
|
Jan 16, 2026
|
22.3400 | 24.0200 | 21.6000 | 23.0200 | 23.0200 | 105,600 |
|
Jan 15, 2026
|
21.1700 | 23.3000 | 21.0800 | 22.5000 | 22.5000 | 167,900 |
|
Jan 14, 2026
|
22.7100 | 23.1950 | 20.0100 | 20.6500 | 20.6500 | 169,800 |
|
Jan 13, 2026
|
26.5000 | 26.6400 | 22.5300 | 22.8100 | 22.8100 | 152,500 |
|
Jan 12, 2026
|
26.4100 | 27.3400 | 26.0000 | 26.6800 | 26.6800 | 126,700 |
|
Jan 9, 2026
|
28.1800 | 28.1800 | 26.4100 | 26.4600 | 26.4600 | 100,100 |
|
Jan 8, 2026
|
31.6800 | 32.8500 | 27.8100 | 28.0800 | 28.0800 | 136,200 |
|
Jan 7, 2026
|
29.1600 | 32.5200 | 27.5600 | 32.5100 | 32.5100 | 201,500 |
|
Jan 6, 2026
|
29.8400 | 30.2600 | 28.8700 | 29.2300 | 29.2300 | 94,500 |
|
Jan 5, 2026
|
28.0100 | 29.9900 | 27.4000 | 29.6000 | 29.6000 | 87,500 |
|
Jan 2, 2026
|
27.4400 | 28.5900 | 26.5500 | 28.0300 | 28.0300 | 177,000 |
|
Dec 31, 2025
|
27.0100 | 27.3950 | 26.4200 | 26.9400 | 26.9400 | 77,500 |
|
Dec 30, 2025
|
27.5700 | 28.4900 | 26.6500 | 27.1800 | 27.1800 | 114,500 |
|
Dec 29, 2025
|
27.5700 | 28.9500 | 27.5700 | 27.7700 | 27.7700 | 171,900 |
|
Dec 26, 2025
|
28.0000 | 28.7100 | 27.4500 | 28.2700 | 28.2700 | 68,700 |
|
Dec 24, 2025
|
28.1400 | 28.4950 | 27.7000 | 28.2600 | 28.2600 | 56,100 |
|
Dec 23, 2025
|
28.2000 | 30.3900 | 28.0640 | 28.5400 | 28.5400 | 166,200 |
|
Dec 22, 2025
|
27.9000 | 29.6400 | 27.2400 | 29.0000 | 29.0000 | 213,700 |
|
Dec 19, 2025
|
28.9900 | 29.3700 | 27.6800 | 27.7600 | 27.7600 | 338,500 |
|
Dec 18, 2025
|
26.6100 | 29.0800 | 26.6100 | 28.3000 | 28.3000 | 229,100 |
|
Dec 17, 2025
|
29.0200 | 29.0200 | 26.4600 | 26.6600 | 26.6600 | 153,300 |
|
Dec 16, 2025
|
27.8500 | 29.6450 | 27.8100 | 28.8200 | 28.8200 | 436,000 |
|
Dec 15, 2025
|
28.1900 | 28.9000 | 27.3500 | 28.3100 | 28.3100 | 86,300 |
|
Dec 12, 2025
|
28.3500 | 30.3900 | 27.6500 | 28.4600 | 28.4600 | 140,400 |
|
Dec 11, 2025
|
29.3000 | 29.3150 | 27.5000 | 28.3500 | 28.3500 | 184,100 |
|
Dec 10, 2025
|
28.6400 | 30.4000 | 27.9400 | 30.0700 | 30.0700 | 233,100 |
|
Dec 9, 2025
|
26.9900 | 29.6000 | 26.4750 | 29.0100 | 29.0100 | 187,000 |
|
Dec 8, 2025
|
29.0000 | 29.0000 | 27.3500 | 27.5700 | 27.5700 | 121,900 |
|
Dec 5, 2025
|
29.3600 | 29.6340 | 27.4200 | 28.5800 | 28.5800 | 121,500 |
|
Dec 4, 2025
|
28.3000 | 29.7900 | 28.3000 | 29.4800 | 29.4800 | 87,100 |
|
Dec 3, 2025
|
27.9000 | 28.7200 | 26.3200 | 28.2000 | 28.2000 | 126,600 |
|
Dec 2, 2025
|
26.9200 | 30.0000 | 26.8000 | 29.0400 | 29.0400 | 161,400 |
|
Dec 1, 2025
|
27.0000 | 27.2260 | 25.6800 | 26.7100 | 26.7100 | 243,300 |
|
Nov 28, 2025
|
28.4600 | 28.6200 | 25.9300 | 26.9500 | 26.9500 | 181,700 |
|
Nov 26, 2025
|
28.9800 | 29.7700 | 28.5300 | 29.3000 | 29.3000 | 65,800 |
|
Nov 25, 2025
|
28.7600 | 29.6000 | 27.7400 | 29.2800 | 29.2800 | 155,100 |
|
Nov 24, 2025
|
26.7500 | 29.5950 | 26.4100 | 28.9900 | 28.9900 | 284,200 |
|
Nov 21, 2025
|
23.6200 | 27.1000 | 23.3900 | 26.7000 | 26.7000 | 437,800 |
|
Nov 20, 2025
|
24.7200 | 26.4900 | 24.1200 | 24.1200 | 24.1200 | 310,900 |
|
Nov 19, 2025
|
24.3000 | 24.8900 | 23.0600 | 24.0400 | 24.0400 | 142,300 |
|
Nov 18, 2025
|
23.6000 | 24.8400 | 22.8000 | 24.2500 | 24.2500 | 150,500 |
|
Nov 17, 2025
|
24.8500 | 25.0700 | 23.8150 | 24.0000 | 24.0000 | 159,100 |
|
Nov 14, 2025
|
23.9200 | 26.1500 | 23.8000 | 23.9900 | 23.9900 | 324,900 |
|
Nov 13, 2025
|
25.0300 | 25.4400 | 24.2100 | 25.2000 | 25.2000 | 254,000 |
|
Nov 12, 2025
|
27.1200 | 29.0000 | 25.2500 | 25.4400 | 25.4400 | 415,700 |
|
Nov 11, 2025
|
22.8300 | 26.7200 | 22.6100 | 26.2500 | 26.2500 | 375,100 |
|
Nov 10, 2025
|
27.9800 | 28.2600 | 21.9800 | 22.4000 | 22.4000 | 732,600 |
|
Nov 7, 2025
|
28.4100 | 28.5500 | 25.5000 | 27.2900 | 27.2900 | 331,600 |
|
Nov 6, 2025
|
33.0000 | 33.0000 | 27.0900 | 27.7300 | 27.7300 | 747,400 |
|
Nov 5, 2025
|
32.7000 | 35.4800 | 23.0400 | 34.8400 | 34.8400 | 1,454,800 |
|
Nov 4, 2025
|
37.5000 | 38.7430 | 35.0600 | 37.0700 | 37.0700 | 309,200 |
|
Nov 3, 2025
|
40.4100 | 42.3500 | 37.5000 | 38.9000 | 38.9000 | 163,500 |
|
Oct 31, 2025
|
39.2700 | 41.9000 | 38.6300 | 40.3800 | 40.3800 | 146,800 |
