NasdaqGM - Nasdaq Real Time Price
USD
Z Squared Inc. (ZSQR)
3.5900
-0.0200
(-0.55%)
At close: October 30 at 4:00:00 PM EDT
3.5000
-0.0900
(-2.51%)
After hours: October 30 at 5:33:14 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
|
3.5200 | 3.6880 | 3.4810 | 3.5900 | 3.5900 | 195,200 |
|
Oct 29, 2026
|
3.7000 | 3.8300 | 3.3000 | 3.6100 | 3.6100 | 385,400 |
|
Oct 28, 2026
|
4.3300 | 4.4800 | 3.5400 | 3.7100 | 3.7100 | 392,000 |
|
Oct 27, 2026
|
4.2000 | 4.5300 | 4.0700 | 4.3500 | 4.3500 | 523,800 |
|
Oct 26, 2026
|
3.9300 | 4.3250 | 3.8850 | 4.1400 | 4.1400 | 290,900 |
|
Oct 23, 2026
|
3.9000 | 4.1260 | 3.6850 | 3.9100 | 3.9100 | 222,700 |
|
Oct 22, 2026
|
3.5500 | 4.1300 | 3.5500 | 3.9500 | 3.9500 | 386,600 |
|
Oct 21, 2026
|
3.6300 | 3.8260 | 3.5000 | 3.6000 | 3.6000 | 342,300 |
|
Oct 20, 2026
|
4.0700 | 4.1100 | 3.6800 | 3.6900 | 3.6900 | 273,400 |
|
Oct 19, 2026
|
4.1000 | 4.3900 | 4.0400 | 4.0800 | 4.0800 | 254,600 |
|
Oct 16, 2026
|
4.2600 | 4.3390 | 3.9650 | 4.0350 | 4.0350 | 322,100 |
|
Oct 15, 2026
|
4.7200 | 4.9130 | 3.8200 | 4.2800 | 4.2800 | 549,200 |
|
Oct 14, 2026
|
5.0400 | 5.2600 | 4.6400 | 4.7000 | 4.7000 | 467,600 |
|
Oct 13, 2026
|
5.4600 | 5.8350 | 5.0800 | 5.1650 | 5.1650 | 379,100 |
|
Oct 12, 2026
|
5.7750 | 5.7750 | 4.9300 | 5.5000 | 5.5000 | 425,900 |
|
Oct 9, 2026
|
5.0400 | 5.8900 | 5.0230 | 5.6600 | 5.6600 | 542,900 |
|
Oct 8, 2026
|
4.5000 | 5.0450 | 4.4100 | 4.9500 | 4.9500 | 407,300 |
|
Oct 7, 2026
|
4.2700 | 5.4900 | 4.2700 | 4.5700 | 4.5700 | 865,500 |
|
Oct 6, 2026
|
3.9100 | 4.5300 | 3.8500 | 4.3600 | 4.3600 | 324,000 |
|
Oct 5, 2026
|
4.0300 | 4.3800 | 3.9100 | 4.0000 | 4.0000 | 360,600 |
|
Oct 2, 2026
|
4.0200 | 4.0200 | 3.3600 | 3.9700 | 3.9700 | 623,100 |
|
Oct 1, 2026
|
4.2200 | 4.2840 | 3.7600 | 3.9500 | 3.9500 | 747,200 |
|
Sep 30, 2026
|
4.1200 | 4.1800 | 3.7650 | 4.1600 | 4.1600 | 283,500 |
|
Sep 29, 2026
|
4.5000 | 4.7100 | 4.0600 | 4.1500 | 4.1500 | 565,200 |
|
Sep 28, 2026
|
3.7100 | 4.7500 | 3.6550 | 4.5400 | 4.5400 | 641,800 |
|
Sep 25, 2026
|
3.8800 | 3.9200 | 3.3900 | 3.7800 | 3.7800 | 559,700 |
|
Sep 24, 2026
|
3.0800 | 3.7350 | 2.9740 | 3.7100 | 3.7100 | 900,800 |
|
Sep 23, 2026
|
2.7800 | 3.0400 | 2.6200 | 2.9600 | 2.9600 | 318,100 |
|
Sep 22, 2026
|
2.7000 | 2.8280 | 2.6300 | 2.7900 | 2.7900 | 275,000 |
|
Sep 21, 2026
|
2.6800 | 2.8050 | 2.5300 | 2.6400 | 2.6400 | 242,900 |
|
Sep 18, 2026
|
2.5000 | 2.8600 | 2.4750 | 2.6800 | 2.6800 | 670,400 |
|
Sep 17, 2026
|
2.3500 | 2.6000 | 2.3100 | 2.5400 | 2.5400 | 253,700 |
|
Sep 16, 2026
|
2.3400 | 2.4100 | 2.2200 | 2.2900 | 2.2900 | 610,100 |
|
Sep 15, 2026
|
2.7600 | 2.7600 | 2.1100 | 2.3100 | 2.3100 | 762,600 |
|
Sep 14, 2026
|
3.0600 | 3.2800 | 2.7550 | 2.7550 | 2.7550 | 327,100 |
|
Sep 11, 2026
|
3.2500 | 3.2500 | 3.0300 | 3.0700 | 3.0700 | 175,000 |
|
Sep 10, 2026
|
2.9200 | 3.4100 | 2.9200 | 3.1600 | 3.1600 | 771,500 |
|
Sep 9, 2026
|
3.1300 | 3.2400 | 2.9700 | 3.0000 | 3.0000 | 222,000 |
|
Sep 8, 2026
|
2.9300 | 3.2500 | 2.8100 | 3.0900 | 3.0900 | 285,600 |
|
Sep 4, 2026
|
3.1100 | 3.2300 | 2.9300 | 2.9500 | 2.9500 | 265,700 |
|
Sep 3, 2026
|
3.0700 | 3.1700 | 2.8050 | 3.0400 | 3.0400 | 359,600 |
|
Sep 2, 2026
|
2.9000 | 3.1000 | 2.8100 | 3.0500 | 3.0500 | 444,000 |
|
Sep 1, 2026
|
2.9600 | 3.0600 | 2.8300 | 2.9100 | 2.9100 | 473,400 |
|
Aug 31, 2026
|
3.8600 | 3.9400 | 2.9200 | 2.9500 | 2.9500 | 536,300 |
|
Aug 28, 2026
|
4.2400 | 4.3300 | 3.8300 | 3.8600 | 3.8600 | 178,600 |
|
Aug 27, 2026
|
4.3100 | 4.5800 | 4.1500 | 4.2300 | 4.2300 | 198,200 |
|
Aug 26, 2026
|
4.0900 | 4.6400 | 4.0800 | 4.3600 | 4.3600 | 317,500 |
|
Aug 25, 2026
|
3.6600 | 4.2000 | 3.6150 | 4.1000 | 4.1000 | 258,900 |
|
Aug 24, 2026
|
3.6600 | 3.8000 | 3.5300 | 3.6600 | 3.6600 | 250,300 |
|
Aug 21, 2026
|
4.0000 | 4.2420 | 3.6100 | 3.6500 | 3.6500 | 805,300 |
|
Aug 20, 2026
|
4.1700 | 4.3000 | 3.8500 | 3.9600 | 3.9600 | 325,300 |
|
Aug 19, 2026
|
3.8600 | 4.2500 | 3.8550 | 4.1100 | 4.1100 | 235,300 |
|
Aug 18, 2026
|
3.9000 | 4.0150 | 3.7100 | 3.8500 | 3.8500 | 314,600 |
|
Aug 17, 2026
|
3.9600 | 4.1900 | 3.8600 | 3.8600 | 3.8600 | 259,800 |
|
Aug 14, 2026
|
4.0200 | 4.1500 | 3.8500 | 3.9400 | 3.9400 | 248,900 |
|
Aug 13, 2026
|
3.8800 | 4.2000 | 3.8600 | 4.1600 | 4.1600 | 398,800 |
|
Aug 12, 2026
|
3.9000 | 4.0000 | 3.7700 | 3.8900 | 3.8900 | 236,000 |
|
Aug 11, 2026
|
4.0000 | 4.0850 | 3.8400 | 3.8700 | 3.8700 | 156,300 |
|
Aug 10, 2026
|
4.0000 | 4.0950 | 3.8300 | 3.9000 | 3.9000 | 237,500 |
|
Aug 7, 2026
|
4.0400 | 4.1900 | 3.8300 | 4.0400 | 4.0400 | 331,100 |
|
Aug 6, 2026
|
4.0600 | 4.2900 | 3.9300 | 3.9400 | 3.9400 | 286,100 |
|
Aug 5, 2026
|
4.2800 | 4.6300 | 3.9100 | 4.1100 | 4.1100 | 764,500 |
|
Aug 4, 2026
|
5.1500 | 5.4300 | 4.2450 | 4.3000 | 4.3000 | 755,300 |
|
Aug 3, 2026
|
5.0200 | 5.3200 | 4.6100 | 5.1400 | 5.1400 | 309,200 |
|
Jul 31, 2026
|
5.1700 | 5.3600 | 4.7800 | 4.8100 | 4.8100 | 299,500 |
|
Jul 30, 2026
|
5.2600 | 5.6000 | 5.1000 | 5.2200 | 5.2200 | 297,200 |
|
Jul 29, 2026
|
4.7500 | 5.5000 | 4.7100 | 5.2900 | 5.2900 | 340,200 |
|
Jul 28, 2026
|
4.8500 | 4.9900 | 4.3500 | 4.8200 | 4.8200 | 515,600 |
|
Jul 27, 2026
|
5.3000 | 5.5000 | 4.7700 | 4.8100 | 4.8100 | 327,600 |
|
Jul 24, 2026
|
4.7500 | 5.3300 | 4.6250 | 5.2600 | 5.2600 | 428,500 |
|
Jul 23, 2026
|
5.0500 | 5.2100 | 4.6100 | 4.7600 | 4.7600 | 443,300 |
|
Jul 22, 2026
|
5.1600 | 5.3200 | 4.9300 | 4.9800 | 4.9800 | 364,200 |
|
Jul 21, 2026
|
4.4600 | 5.4000 | 4.3200 | 5.3300 | 5.3300 | 477,000 |
|
Jul 20, 2026
|
5.1000 | 5.3150 | 4.4600 | 4.5250 | 4.5250 | 487,700 |
|
Jul 17, 2026
|
5.2700 | 5.6130 | 5.0500 | 5.0550 | 5.0550 | 650,200 |
|
Jul 16, 2026
|
5.0100 | 5.4500 | 4.6400 | 5.4500 | 5.4500 | 715,400 |
|
Jul 15, 2026
|
5.5900 | 5.7500 | 4.3500 | 5.1700 | 5.1700 | 1,572,700 |
|
Jul 14, 2026
|
7.5000 | 7.5000 | 5.2800 | 5.6000 | 5.6000 | 1,172,800 |
|
Jul 13, 2026
|
8.2800 | 8.7900 | 7.1500 | 7.2000 | 7.2000 | 476,300 |
|
Jul 10, 2026
|
8.3500 | 8.6600 | 7.7000 | 8.5600 | 8.5600 | 326,400 |
|
Jul 9, 2026
|
7.3600 | 8.6300 | 7.2300 | 8.4900 | 8.4900 | 634,700 |
|
Jul 8, 2026
|
8.5100 | 8.5250 | 6.9400 | 7.0400 | 7.0400 | 631,500 |
|
Jul 7, 2026
|
10.6600 | 11.0350 | 8.4750 | 8.4900 | 8.4900 | 650,900 |
|
Jul 6, 2026
|
10.9400 | 11.5550 | 10.0900 | 10.9900 | 10.9900 | 499,500 |
|
Jul 2, 2026
|
11.7600 | 11.9900 | 10.8000 | 10.9900 | 10.9900 | 508,500 |
|
Jul 1, 2026
|
10.1900 | 12.1900 | 10.1350 | 12.0200 | 12.0200 | 463,300 |
|
Jun 30, 2026
|
11.4800 | 11.5000 | 9.8900 | 10.5800 | 10.5800 | 614,900 |
|
Jun 29, 2026
|
12.6000 | 13.0000 | 11.0300 | 11.6700 | 11.6700 | 671,000 |
|
Jun 26, 2026
|
11.7600 | 12.5550 | 11.0800 | 12.4600 | 12.4600 | 5,686,600 |
|
Jun 25, 2026
|
13.4000 | 13.6400 | 11.8200 | 12.2000 | 12.2000 | 379,300 |
|
Jun 24, 2026
|
13.1100 | 14.0300 | 12.5570 | 13.5600 | 13.5600 | 326,700 |
|
Jun 23, 2026
|
14.0200 | 14.4500 | 12.0000 | 13.3800 | 13.3800 | 895,400 |
|
Jun 22, 2026
|
16.6200 | 16.6200 | 14.0200 | 14.7100 | 14.7100 | 863,400 |
|
Jun 18, 2026
|
15.3800 | 16.8500 | 15.2810 | 16.7300 | 16.7300 | 1,111,500 |
|
Jun 17, 2026
|
14.8900 | 15.8900 | 14.2650 | 15.5900 | 15.5900 | 786,100 |
|
Jun 16, 2026
|
12.5200 | 15.1860 | 12.5200 | 14.8700 | 14.8700 | 857,500 |
|
Jun 15, 2026
|
10.9300 | 12.9400 | 10.8800 | 12.7700 | 12.7700 | 344,300 |
|
Jun 12, 2026
|
10.7100 | 11.3500 | 10.7100 | 10.9250 | 10.9250 | 164,700 |
|
Jun 11, 2026
|
10.2300 | 11.5000 | 10.2000 | 10.9000 | 10.9000 | 258,100 |
|
Jun 10, 2026
|
10.1500 | 11.1400 | 10.1100 | 10.3900 | 10.3900 | 224,400 |
|
Jun 9, 2026
|
10.0100 | 10.8500 | 9.7320 | 10.3300 | 10.3300 | 261,600 |
|
Jun 8, 2026
|
10.3700 | 10.3800 | 9.7500 | 10.0800 | 10.0800 | 211,500 |
|
Jun 5, 2026
|
10.8900 | 11.5000 | 9.9100 | 10.1200 | 10.1200 | 231,000 |
|
Jun 4, 2026
|
10.7450 | 11.4000 | 10.4650 | 10.8900 | 10.8900 | 242,400 |
|
Jun 3, 2026
|
10.8500 | 11.4000 | 9.9900 | 10.6900 | 10.6900 | 344,000 |
|
Jun 2, 2026
|
10.6200 | 11.4900 | 9.7730 | 11.1400 | 11.1400 | 498,100 |
|
Jun 1, 2026
|
9.2100 | 10.8150 | 9.2050 | 10.5600 | 10.5600 | 332,400 |
|
May 29, 2026
|
8.8000 | 9.3800 | 8.5100 | 9.3100 | 9.3100 | 214,700 |
|
May 28, 2026
|
9.9100 | 9.9100 | 8.6650 | 8.9100 | 8.9100 | 296,100 |
|
May 27, 2026
|
9.8100 | 10.5710 | 9.5700 | 9.9800 | 9.9800 | 354,900 |
|
May 26, 2026
|
8.7400 | 9.8800 | 8.6700 | 9.4700 | 9.4700 | 308,600 |
|
May 22, 2026
|
8.2100 | 9.1550 | 8.1600 | 8.9800 | 8.9800 | 228,700 |
|
May 21, 2026
|
8.5400 | 8.8000 | 7.9950 | 8.1600 | 8.1600 | 284,000 |
|
May 20, 2026
|
9.3600 | 9.7000 | 8.5200 | 8.6700 | 8.6700 | 213,400 |
|
May 19, 2026
|
9.5000 | 10.4400 | 9.0400 | 9.5900 | 9.5900 | 238,100 |
|
May 18, 2026
|
9.3000 | 9.6370 | 8.8950 | 9.3800 | 9.3800 | 160,100 |
|
May 15, 2026
|
9.8400 | 9.8800 | 8.9300 | 9.2500 | 9.2500 | 173,000 |
|
May 14, 2026
|
11.3800 | 11.4700 | 9.0000 | 9.8400 | 9.8400 | 254,000 |
|
May 13, 2026
|
11.9000 | 12.9300 | 11.1000 | 11.3000 | 11.3000 | 145,600 |
|
May 12, 2026
|
11.7800 | 12.4800 | 11.3800 | 12.1400 | 12.1400 | 134,600 |
|
May 11, 2026
|
12.4000 | 13.0400 | 11.8000 | 12.0500 | 12.0500 | 151,300 |
|
May 8, 2026
|
13.2200 | 13.2500 | 12.3700 | 12.4650 | 12.4650 | 193,400 |
|
May 7, 2026
|
14.0000 | 14.0000 | 12.8700 | 12.9800 | 12.9800 | 181,100 |
|
May 6, 2026
|
14.0000 | 14.5900 | 13.2500 | 13.9900 | 13.9900 | 162,900 |
|
May 5, 2026
|
14.1600 | 15.0800 | 13.6590 | 13.8200 | 13.8200 | 145,900 |
|
May 4, 2026
|
14.2700 | 14.6000 | 13.3700 | 14.0800 | 14.0800 | 204,400 |
|
May 1, 2026
|
15.9580 | 16.0000 | 14.1300 | 14.4500 | 14.4500 | 140,900 |
|
Apr 30, 2026
|
15.2200 | 16.7400 | 15.2200 | 15.9600 | 15.9600 | 107,800 |
|
Apr 29, 2026
|
14.8100 | 16.1250 | 14.0600 | 15.7000 | 15.7000 | 168,900 |
|
Apr 28, 2026
|
14.0100 | 15.5500 | 12.5100 | 15.0250 | 15.0250 | 206,000 |
|
Apr 27, 2026
|
18.8000 | 18.8000 | 9.0000 | 15.2000 | 15.2000 | 207,900 |
|
Apr 24, 2026
|
16.2300 | 17.2700 | 15.8700 | 16.4000 | 16.4000 | 111,900 |
|
Apr 23, 2026
|
15.1900 | 16.3300 | 15.0000 | 16.2100 | 16.2100 | 96,900 |
|
Apr 22, 2026
|
15.2000 | 15.2000 | 14.7600 | 15.1000 | 15.1000 | 42,900 |
|
Apr 21, 2026
|
15.9100 | 16.1000 | 14.7500 | 14.9300 | 14.9300 | 107,600 |
|
Apr 20, 2026
|
14.3600 | 16.0000 | 13.9000 | 15.5400 | 15.5400 | 163,000 |
|
Apr 17, 2026
|
13.9900 | 14.7100 | 13.9900 | 14.6500 | 14.6500 | 47,100 |
|
Apr 16, 2026
|
12.8200 | 13.9900 | 12.5400 | 13.7100 | 13.7100 | 62,700 |
|
Apr 15, 2026
|
12.2250 | 12.9900 | 12.2250 | 12.9900 | 12.9900 | 20,800 |
|
Apr 14, 2026
|
12.0300 | 12.4400 | 11.8800 | 12.4400 | 12.4400 | 24,200 |
|
Apr 13, 2026
|
11.9000 | 12.4990 | 11.5100 | 12.1000 | 12.1000 | 22,800 |
|
Apr 10, 2026
|
12.5100 | 12.6360 | 11.8800 | 11.9500 | 11.9500 | 18,500 |
|
Apr 9, 2026
|
10.9400 | 12.6700 | 10.9400 | 12.6200 | 12.6200 | 86,500 |
|
Apr 8, 2026
|
10.8500 | 11.0900 | 10.2000 | 10.8500 | 10.8500 | 64,900 |
|
Apr 7, 2026
|
11.4800 | 12.0000 | 10.4100 | 10.4600 | 10.4600 | 107,800 |
|
Apr 6, 2026
|
12.0000 | 12.2500 | 11.5500 | 11.6900 | 11.6900 | 53,300 |
|
Apr 2, 2026
|
11.0900 | 11.9800 | 11.0400 | 11.9800 | 11.9800 | 17,400 |
|
Apr 1, 2026
|
11.4200 | 11.7500 | 11.2510 | 11.2800 | 11.2800 | 23,500 |
|
Mar 31, 2026
|
11.2100 | 11.3050 | 10.9100 | 11.2200 | 11.2200 | 16,200 |
|
Mar 30, 2026
|
10.5900 | 10.9950 | 10.0700 | 10.7200 | 10.7200 | 35,300 |
|
Mar 27, 2026
|
11.0000 | 11.9900 | 10.4000 | 10.6800 | 10.6800 | 31,400 |
|
Mar 26, 2026
|
10.9600 | 11.2350 | 10.7500 | 10.9200 | 10.9200 | 20,700 |
|
Mar 25, 2026
|
10.4000 | 11.4600 | 10.3110 | 11.1900 | 11.1900 | 31,100 |
|
Mar 24, 2026
|
11.0600 | 11.0600 | 9.7800 | 10.4000 | 10.4000 | 68,100 |
|
Mar 23, 2026
|
11.3000 | 11.3000 | 10.8500 | 11.0600 | 11.0600 | 24,600 |
|
Mar 20, 2026
|
11.0100 | 11.3000 | 10.5360 | 11.3000 | 11.3000 | 94,400 |
|
Mar 19, 2026
|
11.9880 | 11.9880 | 10.9410 | 11.3000 | 11.3000 | 23,700 |
|
Mar 18, 2026
|
12.6000 | 12.6000 | 10.8500 | 11.1100 | 11.1100 | 56,000 |
|
Mar 17, 2026
|
11.5000 | 12.0900 | 11.5000 | 11.7000 | 11.7000 | 21,800 |
|
Mar 16, 2026
|
12.1300 | 12.1500 | 11.7400 | 12.0000 | 12.0000 | 34,500 |
|
Mar 13, 2026
|
12.4700 | 12.5900 | 11.0000 | 12.0400 | 12.0400 | 68,500 |
|
Mar 12, 2026
|
12.1800 | 12.7000 | 11.8500 | 12.0700 | 12.0700 | 42,300 |
|
Mar 11, 2026
|
12.6500 | 12.6500 | 11.5000 | 12.4800 | 12.4800 | 87,700 |
|
Mar 10, 2026
|
12.8800 | 13.0000 | 12.5100 | 12.6250 | 12.6250 | 52,700 |
|
Mar 9, 2026
|
13.3900 | 14.0000 | 11.7900 | 12.7300 | 12.7300 | 138,100 |
|
Mar 6, 2026
|
12.4600 | 13.1900 | 12.2100 | 13.1900 | 13.1900 | 73,600 |
|
Mar 5, 2026
|
13.1900 | 13.4600 | 12.1300 | 12.4600 | 12.4600 | 41,600 |
|
Mar 4, 2026
|
11.5800 | 12.9800 | 11.4900 | 12.9800 | 12.9800 | 50,700 |
|
Mar 3, 2026
|
11.6000 | 11.6000 | 11.1600 | 11.4400 | 11.4400 | 8,500 |
|
Mar 2, 2026
|
11.6500 | 12.0450 | 11.3300 | 11.6000 | 11.6000 | 24,300 |
|
Feb 27, 2026
|
12.3100 | 12.3100 | 11.5700 | 12.0350 | 12.0350 | 13,900 |
|
Feb 26, 2026
|
12.6900 | 12.6900 | 12.1150 | 12.3300 | 12.3300 | 9,000 |
|
Feb 25, 2026
|
12.2160 | 12.7000 | 11.9800 | 12.4500 | 12.4500 | 44,600 |
|
Feb 24, 2026
|
11.9550 | 12.4800 | 11.6000 | 12.0600 | 12.0600 | 42,200 |
|
Feb 23, 2026
|
11.3500 | 11.7800 | 11.3100 | 11.5700 | 11.5700 | 18,200 |
|
Feb 20, 2026
|
11.3300 | 11.9000 | 11.1600 | 11.4900 | 11.4900 | 20,300 |
|
Feb 19, 2026
|
11.7700 | 11.8300 | 11.3500 | 11.5700 | 11.5700 | 34,400 |
|
Feb 18, 2026
|
12.0000 | 12.0400 | 11.0000 | 11.4600 | 11.4600 | 59,700 |
|
Feb 17, 2026
|
12.2950 | 12.2950 | 11.4450 | 12.0000 | 12.0000 | 20,400 |
|
Feb 13, 2026
|
11.6300 | 12.4000 | 11.6300 | 12.1100 | 12.1100 | 35,300 |
|
Feb 12, 2026
|
11.9200 | 11.9900 | 11.3800 | 11.8200 | 11.8200 | 69,800 |
|
Feb 11, 2026
|
12.1300 | 12.4200 | 11.6150 | 11.9900 | 11.9900 | 49,100 |
|
Feb 10, 2026
|
11.9400 | 12.8500 | 11.9000 | 12.1800 | 12.1800 | 42,000 |
|
Feb 9, 2026
|
12.2200 | 12.3700 | 10.8100 | 12.2600 | 12.2600 | 63,900 |
|
Feb 6, 2026
|
10.5300 | 11.7630 | 10.5300 | 11.2700 | 11.2700 | 72,100 |
|
Feb 5, 2026
|
13.1000 | 13.1000 | 10.4900 | 10.6100 | 10.6100 | 150,100 |
|
Feb 4, 2026
|
13.4500 | 14.0000 | 12.7000 | 13.2100 | 13.2100 | 94,700 |
|
Feb 3, 2026
|
14.2400 | 14.4400 | 13.2200 | 13.7400 | 13.7400 | 62,500 |
|
Feb 2, 2026
|
13.9100 | 15.9400 | 13.8950 | 14.1450 | 14.1450 | 135,400 |
|
Jan 30, 2026
|
13.8060 | 13.9300 | 13.2500 | 13.8600 | 13.8600 | 46,300 |
|
Jan 29, 2026
|
13.6800 | 14.3000 | 13.3050 | 13.6100 | 13.6100 | 70,000 |
|
Jan 28, 2026
|
13.3200 | 14.2990 | 13.2500 | 13.5600 | 13.5600 | 30,700 |
|
Jan 27, 2026
|
13.7800 | 13.7800 | 13.2500 | 13.3000 | 13.3000 | 31,300 |
|
Jan 26, 2026
|
13.8800 | 13.9300 | 13.0850 | 13.9300 | 13.9300 | 18,100 |
|
Jan 23, 2026
|
14.1690 | 14.4400 | 13.7210 | 14.0000 | 14.0000 | 52,700 |
|
Jan 22, 2026
|
13.1800 | 14.5150 | 13.1500 | 14.5150 | 14.5150 | 51,600 |
|
Jan 21, 2026
|
13.4220 | 13.4500 | 12.5250 | 13.2900 | 13.2900 | 28,400 |
|
Jan 20, 2026
|
12.7000 | 13.3900 | 11.2500 | 12.3650 | 12.3650 | 83,600 |
|
Jan 16, 2026
|
13.6600 | 14.6900 | 12.6300 | 12.6700 | 12.6700 | 76,200 |
|
Jan 15, 2026
|
14.2800 | 14.3000 | 13.5000 | 13.6500 | 13.6500 | 86,000 |
|
Jan 14, 2026
|
14.1100 | 14.5850 | 14.0000 | 14.1300 | 14.1300 | 26,700 |
|
Jan 13, 2026
|
14.0350 | 14.7700 | 14.0350 | 14.3800 | 14.3800 | 79,600 |
|
Jan 12, 2026
|
14.4000 | 14.6800 | 13.7400 | 13.8700 | 13.8700 | 60,500 |
|
Jan 9, 2026
|
14.6900 | 14.9800 | 14.1200 | 14.3000 | 14.3000 | 39,200 |
|
Jan 8, 2026
|
15.3400 | 15.6200 | 14.5100 | 14.7000 | 14.7000 | 66,700 |
|
Jan 7, 2026
|
15.2700 | 16.0450 | 15.1000 | 15.2500 | 15.2500 | 104,500 |
|
Jan 6, 2026
|
15.0000 | 15.2500 | 14.6000 | 15.1700 | 15.1700 | 32,400 |
|
Jan 5, 2026
|
14.7800 | 14.9400 | 14.3000 | 14.7900 | 14.7900 | 34,900 |
|
Jan 2, 2026
|
14.4400 | 14.6500 | 13.8800 | 14.6400 | 14.6400 | 48,200 |
|
Dec 31, 2025
|
14.6300 | 15.1200 | 14.0000 | 14.2500 | 14.2500 | 55,000 |
|
Dec 30, 2025
|
14.4930 | 15.0000 | 14.4930 | 14.7000 | 14.7000 | 52,600 |
|
Dec 29, 2025
|
14.6700 | 14.9500 | 14.5000 | 14.7500 | 14.7500 | 31,300 |
|
Dec 26, 2025
|
15.2500 | 15.2500 | 14.3000 | 14.6500 | 14.6500 | 57,200 |
|
Dec 24, 2025
|
14.8200 | 15.4000 | 14.7150 | 15.1600 | 15.1600 | 53,800 |
|
Dec 23, 2025
|
15.1450 | 15.1500 | 14.6600 | 14.9200 | 14.9200 | 54,900 |
|
Dec 22, 2025
|
14.6000 | 15.5300 | 14.6000 | 15.3200 | 15.3200 | 65,000 |
|
Dec 19, 2025
|
14.5800 | 14.8050 | 14.0000 | 14.6600 | 14.6600 | 193,600 |
|
Dec 18, 2025
|
14.5000 | 14.8810 | 13.9200 | 14.6400 | 14.6400 | 168,700 |
|
Dec 17, 2025
|
14.4400 | 14.8760 | 13.8250 | 14.5000 | 14.5000 | 165,600 |
|
Dec 16, 2025
|
15.2500 | 15.2500 | 13.6100 | 14.4300 | 14.4300 | 192,600 |
|
Dec 15, 2025
|
15.0200 | 15.6600 | 14.7000 | 15.0900 | 15.0900 | 177,800 |
|
Dec 12, 2025
|
16.1500 | 16.6000 | 15.1300 | 15.1300 | 15.1300 | 107,600 |
|
Dec 11, 2025
|
15.2300 | 16.4800 | 14.8150 | 16.2400 | 16.2400 | 113,600 |
|
Dec 10, 2025
|
15.8450 | 16.0600 | 15.0000 | 15.0500 | 15.0500 | 157,700 |
|
Dec 9, 2025
|
15.4600 | 16.4520 | 15.1450 | 15.6100 | 15.6100 | 89,000 |
|
Dec 8, 2025
|
15.8800 | 16.1200 | 15.1500 | 15.4000 | 15.4000 | 63,700 |
|
Dec 5, 2025
|
16.5000 | 16.6250 | 15.6300 | 15.7000 | 15.7000 | 80,100 |
|
Dec 4, 2025
|
15.7800 | 16.8000 | 15.7800 | 16.4200 | 16.4200 | 73,800 |
|
Dec 3, 2025
|
15.9600 | 16.7000 | 15.3950 | 15.9200 | 15.9200 | 138,800 |
|
Dec 2, 2025
|
17.0000 | 17.1150 | 15.9500 | 15.9600 | 15.9600 | 64,600 |
|
Dec 1, 2025
|
18.8900 | 18.8900 | 16.2500 | 16.8700 | 16.8700 | 61,000 |
|
Nov 28, 2025
|
19.1800 | 19.3500 | 18.5000 | 18.7300 | 18.7300 | 40,900 |
|
Nov 26, 2025
|
17.6900 | 21.4100 | 17.2500 | 18.8000 | 18.8000 | 298,800 |
|
Nov 25, 2025
|
17.5000 | 17.8900 | 17.5000 | 17.6400 | 17.6400 | 13,600 |
|
Nov 24, 2025
|
16.8000 | 18.0000 | 16.4050 | 17.6500 | 17.6500 | 67,900 |
|
Nov 21, 2025
|
16.6400 | 17.0000 | 15.5200 | 16.8100 | 16.8100 | 54,100 |
|
Nov 20, 2025
|
16.1750 | 16.6400 | 16.0500 | 16.3100 | 16.3100 | 58,500 |
|
Nov 19, 2025
|
16.5500 | 17.0000 | 15.5100 | 15.9600 | 15.9600 | 34,400 |
|
Nov 18, 2025
|
15.3000 | 17.1300 | 15.0500 | 17.0000 | 17.0000 | 77,200 |
|
Nov 17, 2025
|
14.7200 | 16.5000 | 14.2150 | 15.1500 | 15.1500 | 246,300 |
|
Nov 14, 2025
|
14.1500 | 14.8000 | 13.8200 | 14.5550 | 14.5550 | 10,800 |
|
Nov 13, 2025
|
14.9800 | 14.9800 | 13.6500 | 14.1500 | 14.1500 | 17,700 |
|
Nov 12, 2025
|
14.3000 | 15.0700 | 13.6640 | 14.5100 | 14.5100 | 29,400 |
|
Nov 11, 2025
|
14.3100 | 14.8000 | 14.2500 | 14.3000 | 14.3000 | 21,600 |
|
Nov 10, 2025
|
14.6200 | 15.0830 | 14.0600 | 14.5200 | 14.5200 | 40,000 |
|
Nov 7, 2025
|
13.3600 | 13.9000 | 13.0000 | 13.7100 | 13.7100 | 55,700 |
|
Nov 6, 2025
|
14.5500 | 15.2400 | 13.7500 | 13.9500 | 13.9500 | 47,700 |
|
Nov 5, 2025
|
14.6000 | 15.2400 | 14.5500 | 14.6400 | 14.6400 | 11,700 |
|
Nov 4, 2025
|
15.4100 | 15.4900 | 14.6200 | 14.7500 | 14.7500 | 25,500 |
|
Nov 3, 2025
|
15.4800 | 15.4800 | 14.9520 | 15.4300 | 15.4300 | 26,500 |
|
Oct 31, 2025
|
15.4800 | 15.4800 | 14.7460 | 15.2200 | 15.2200 | 29,000 |
