NasdaqGM - Delayed Quote
USD
Cadiz Inc. (CDZI)
4.3100
+0.1450
(+3.48%)
At close: September 8 at 4:00:01 PM EDT
Trade Cadiz 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 8, 2026
|
4.2000 | 4.4000 | 4.1700 | 4.3100 | 4.3100 | 1,206,000 |
|
Sep 4, 2026
|
3.9700 | 4.2000 | 3.9700 | 4.1700 | 4.1700 | 586,200 |
|
Sep 3, 2026
|
4.0700 | 4.1300 | 3.9800 | 4.0100 | 4.0100 | 842,100 |
|
Sep 2, 2026
|
4.0000 | 4.1200 | 3.9300 | 4.0700 | 4.0700 | 681,100 |
|
Sep 1, 2026
|
3.9600 | 4.0400 | 3.8400 | 3.9700 | 3.9700 | 847,100 |
|
Aug 31, 2026
|
3.9900 | 4.0900 | 3.8900 | 3.9700 | 3.9700 | 1,150,600 |
|
Aug 28, 2026
|
3.9300 | 4.0700 | 3.9200 | 3.9900 | 3.9900 | 663,600 |
|
Aug 27, 2026
|
4.0300 | 4.0800 | 3.8100 | 3.9500 | 3.9500 | 706,300 |
|
Aug 26, 2026
|
4.1100 | 4.2600 | 4.0000 | 4.0300 | 4.0300 | 1,269,300 |
|
Aug 25, 2026
|
3.8300 | 4.2600 | 3.8300 | 4.1400 | 4.1400 | 2,103,000 |
|
Aug 24, 2026
|
3.6600 | 3.8400 | 3.6100 | 3.7700 | 3.7700 | 1,021,100 |
|
Aug 21, 2026
|
3.6000 | 3.7700 | 3.4800 | 3.6600 | 3.6600 | 1,031,700 |
|
Aug 20, 2026
|
3.4000 | 3.5900 | 3.3500 | 3.5500 | 3.5500 | 1,197,600 |
|
Aug 19, 2026
|
3.2300 | 3.4400 | 3.2300 | 3.4200 | 3.4200 | 806,500 |
|
Aug 18, 2026
|
3.1400 | 3.2600 | 3.1100 | 3.2300 | 3.2300 | 539,600 |
|
Aug 17, 2026
|
3.4500 | 3.4900 | 3.1900 | 3.2000 | 3.2000 | 470,400 |
|
Aug 14, 2026
|
3.4600 | 3.5000 | 3.3500 | 3.4700 | 3.4700 | 486,400 |
|
Aug 13, 2026
|
3.4700 | 3.6200 | 3.4700 | 3.5100 | 3.5100 | 584,400 |
|
Aug 12, 2026
|
3.5900 | 3.6600 | 3.4100 | 3.4700 | 3.4700 | 708,700 |
|
Aug 11, 2026
|
3.3300 | 3.5700 | 3.3300 | 3.5500 | 3.5500 | 408,500 |
|
Aug 10, 2026
|
3.4500 | 3.4700 | 3.3100 | 3.3200 | 3.3200 | 606,700 |
|
Aug 7, 2026
|
3.2900 | 3.5000 | 3.2900 | 3.4600 | 3.4600 | 610,200 |
|
Aug 6, 2026
|
3.2300 | 3.3500 | 3.1500 | 3.2700 | 3.2700 | 847,700 |
|
Aug 5, 2026
|
3.1700 | 3.2600 | 3.1400 | 3.2500 | 3.2500 | 348,300 |
|
Aug 4, 2026
|
3.1600 | 3.2000 | 3.0400 | 3.1800 | 3.1800 | 716,700 |
|
Aug 3, 2026
|
3.0000 | 3.2000 | 2.9100 | 3.0900 | 3.0900 | 495,400 |
|
Jul 31, 2026
|
3.1600 | 3.2400 | 2.9900 | 2.9900 | 2.9900 | 750,800 |
|
Jul 30, 2026
|
3.0100 | 3.2100 | 2.9600 | 3.1400 | 3.1400 | 1,042,200 |
|
Jul 29, 2026
|
3.1400 | 3.3300 | 2.8700 | 2.9800 | 2.9800 | 3,316,600 |
|
Jul 28, 2026
|
3.0700 | 3.2000 | 2.9200 | 3.0800 | 3.0800 | 1,189,200 |
|
Jul 27, 2026
|
3.1600 | 3.2000 | 2.9200 | 3.0800 | 3.0800 | 1,672,200 |
|
Jul 24, 2026
|
3.1800 | 3.2300 | 3.0400 | 3.1600 | 3.1600 | 1,021,400 |
|
Jul 23, 2026
|
3.2800 | 3.3200 | 3.2000 | 3.2000 | 3.2000 | 511,900 |
|
Jul 22, 2026
|
3.3100 | 3.4300 | 3.3000 | 3.3200 | 3.3200 | 838,300 |
|
Jul 21, 2026
|
3.3400 | 3.3700 | 3.2800 | 3.3400 | 3.3400 | 588,400 |
|
Jul 20, 2026
|
3.3900 | 3.3900 | 3.2300 | 3.3200 | 3.3200 | 1,068,100 |
|
Jul 17, 2026
|
3.3700 | 3.4600 | 3.2900 | 3.4000 | 3.4000 | 1,267,600 |
|
Jul 16, 2026
|
3.6400 | 3.6600 | 3.3800 | 3.4800 | 3.4800 | 1,614,400 |
|
Jul 15, 2026
|
4.0100 | 4.0500 | 3.5100 | 3.6400 | 3.6400 | 2,725,800 |
|
Jul 14, 2026
|
3.8100 | 4.0900 | 3.8100 | 3.9600 | 3.9600 | 1,001,200 |
|
Jul 13, 2026
|
4.3400 | 4.3400 | 3.6700 | 3.8300 | 3.8300 | 2,953,700 |
|
Jul 10, 2026
|
4.3400 | 4.9000 | 4.2100 | 4.4000 | 4.4000 | 4,460,600 |
|
Jul 9, 2026
|
4.0800 | 4.1000 | 3.9800 | 3.9900 | 3.9900 | 279,800 |
|
Jul 8, 2026
|
4.0500 | 4.1600 | 4.0100 | 4.0700 | 4.0700 | 332,600 |
|
Jul 7, 2026
|
4.2800 | 4.3000 | 4.0700 | 4.0800 | 4.0800 | 345,500 |
|
Jul 6, 2026
|
4.2400 | 4.3800 | 4.2000 | 4.2800 | 4.2800 | 461,000 |
|
Jul 2, 2026
|
4.0900 | 4.3400 | 4.0400 | 4.1900 | 4.1900 | 783,400 |
|
Jul 1, 2026
|
4.0700 | 4.3300 | 4.0700 | 4.0800 | 4.0800 | 728,200 |
|
Jun 30, 2026
|
3.8600 | 4.2300 | 3.7900 | 4.1800 | 4.1800 | 1,195,500 |
|
Jun 29, 2026
|
3.7200 | 4.0200 | 3.7200 | 3.8800 | 3.8800 | 1,194,600 |
|
Jun 26, 2026
|
3.6300 | 3.7300 | 3.5500 | 3.7200 | 3.7200 | 1,427,700 |
|
Jun 25, 2026
|
4.0200 | 4.0700 | 3.6100 | 3.6500 | 3.6500 | 877,300 |
|
Jun 24, 2026
|
4.0800 | 4.1300 | 3.9900 | 4.0100 | 4.0100 | 954,700 |
|
Jun 23, 2026
|
3.8900 | 4.1500 | 3.8900 | 4.0700 | 4.0700 | 378,400 |
|
Jun 22, 2026
|
4.0800 | 4.1000 | 3.8800 | 4.0000 | 4.0000 | 714,700 |
|
Jun 18, 2026
|
4.1400 | 4.2200 | 3.9300 | 4.0700 | 4.0700 | 968,400 |
|
Jun 17, 2026
|
3.9100 | 4.0800 | 3.7800 | 4.0200 | 4.0200 | 689,900 |
|
Jun 16, 2026
|
3.8600 | 3.9700 | 3.7700 | 3.7800 | 3.7800 | 945,700 |
|
Jun 15, 2026
|
4.0500 | 4.0900 | 3.8400 | 3.8600 | 3.8600 | 796,400 |
|
Jun 12, 2026
|
4.0300 | 4.1300 | 3.9800 | 3.9900 | 3.9900 | 362,600 |
|
Jun 11, 2026
|
3.9500 | 4.0500 | 3.8300 | 4.0200 | 4.0200 | 997,200 |
|
Jun 10, 2026
|
4.0000 | 4.1100 | 3.8700 | 3.9000 | 3.9000 | 647,700 |
|
Jun 9, 2026
|
4.0600 | 4.1700 | 3.9200 | 4.0200 | 4.0200 | 869,000 |
|
Jun 8, 2026
|
4.2100 | 4.3000 | 4.0500 | 4.0600 | 4.0600 | 363,100 |
|
Jun 5, 2026
|
4.5200 | 4.5600 | 4.1000 | 4.1400 | 4.1400 | 1,195,800 |
|
Jun 4, 2026
|
4.5000 | 4.6600 | 4.5000 | 4.5600 | 4.5600 | 337,900 |
|
Jun 3, 2026
|
4.8000 | 4.8400 | 4.5100 | 4.5400 | 4.5400 | 850,600 |
|
Jun 2, 2026
|
4.6300 | 4.9000 | 4.6200 | 4.8500 | 4.8500 | 553,700 |
|
Jun 1, 2026
|
4.8000 | 4.8500 | 4.5500 | 4.7000 | 4.7000 | 1,033,600 |
|
May 29, 2026
|
4.7100 | 5.1900 | 4.6800 | 4.8800 | 4.8800 | 3,061,500 |
|
May 28, 2026
|
4.4400 | 4.5200 | 4.3300 | 4.3800 | 4.3800 | 402,200 |
|
May 27, 2026
|
4.4900 | 4.6000 | 4.3800 | 4.4400 | 4.4400 | 680,200 |
|
May 26, 2026
|
4.3000 | 4.6500 | 4.2600 | 4.5800 | 4.5800 | 1,289,500 |
|
May 22, 2026
|
4.1800 | 4.2900 | 4.1800 | 4.2500 | 4.2500 | 386,600 |
|
May 21, 2026
|
4.1000 | 4.3000 | 4.0600 | 4.1900 | 4.1900 | 1,062,500 |
|
May 20, 2026
|
4.3300 | 4.3900 | 4.1500 | 4.1500 | 4.1500 | 764,500 |
|
May 19, 2026
|
4.1700 | 4.3600 | 4.1600 | 4.3300 | 4.3300 | 860,200 |
|
May 18, 2026
|
4.1000 | 4.2800 | 4.1000 | 4.1800 | 4.1800 | 932,000 |
|
May 15, 2026
|
4.6500 | 4.6700 | 3.9500 | 4.1200 | 4.1200 | 1,999,300 |
|
May 14, 2026
|
4.7400 | 4.8000 | 4.6100 | 4.6400 | 4.6400 | 539,500 |
|
May 13, 2026
|
4.5600 | 4.7400 | 4.5600 | 4.6900 | 4.6900 | 852,600 |
|
May 12, 2026
|
4.6000 | 4.6600 | 4.5100 | 4.6200 | 4.6200 | 567,100 |
|
May 11, 2026
|
4.7500 | 4.8500 | 4.6600 | 4.6700 | 4.6700 | 682,500 |
|
May 8, 2026
|
4.7600 | 4.9600 | 4.7000 | 4.7500 | 4.7500 | 843,200 |
|
May 7, 2026
|
4.7200 | 4.8900 | 4.6300 | 4.7900 | 4.7900 | 696,800 |
|
May 6, 2026
|
4.6500 | 4.7800 | 4.5400 | 4.7200 | 4.7200 | 581,400 |
|
May 5, 2026
|
4.4200 | 4.6000 | 4.3600 | 4.6000 | 4.6000 | 729,500 |
|
May 4, 2026
|
4.3700 | 4.5200 | 4.3500 | 4.4000 | 4.4000 | 781,400 |
|
May 1, 2026
|
4.3600 | 4.4400 | 4.3000 | 4.3700 | 4.3700 | 673,900 |
|
Apr 30, 2026
|
4.2000 | 4.4700 | 4.1800 | 4.3300 | 4.3300 | 1,104,600 |
|
Apr 29, 2026
|
4.4200 | 4.4600 | 4.1300 | 4.1900 | 4.1900 | 1,315,500 |
|
Apr 28, 2026
|
4.4500 | 4.4900 | 4.3400 | 4.4300 | 4.4300 | 838,000 |
|
Apr 27, 2026
|
4.7200 | 4.7900 | 4.4700 | 4.5000 | 4.5000 | 885,700 |
|
Apr 24, 2026
|
4.6900 | 4.8700 | 4.6100 | 4.7200 | 4.7200 | 2,307,300 |
|
Apr 23, 2026
|
4.8800 | 4.9200 | 4.6800 | 4.6900 | 4.6900 | 535,300 |
|
Apr 22, 2026
|
4.8900 | 5.0200 | 4.8400 | 4.9000 | 4.9000 | 621,300 |
|
Apr 21, 2026
|
4.9800 | 5.0800 | 4.8100 | 4.8500 | 4.8500 | 560,700 |
|
Apr 20, 2026
|
4.8200 | 5.0200 | 4.8200 | 4.9700 | 4.9700 | 846,000 |
|
Apr 17, 2026
|
4.9200 | 4.9600 | 4.8100 | 4.8400 | 4.8400 | 1,207,700 |
|
Apr 16, 2026
|
4.9100 | 4.9900 | 4.7200 | 4.8300 | 4.8300 | 549,600 |
|
Apr 15, 2026
|
4.6900 | 4.9200 | 4.6700 | 4.9100 | 4.9100 | 717,600 |
|
Apr 14, 2026
|
4.8700 | 4.9500 | 4.6600 | 4.6900 | 4.6900 | 651,300 |
|
Apr 13, 2026
|
4.9500 | 4.9900 | 4.8200 | 4.8300 | 4.8300 | 404,200 |
|
Apr 10, 2026
|
4.9300 | 5.0100 | 4.9100 | 4.9600 | 4.9600 | 491,300 |
|
Apr 9, 2026
|
5.0200 | 5.2000 | 4.9100 | 4.9200 | 4.9200 | 744,300 |
|
Apr 8, 2026
|
5.0900 | 5.1500 | 4.9500 | 5.0600 | 5.0600 | 568,700 |
|
Apr 7, 2026
|
5.1000 | 5.1000 | 4.8600 | 4.8900 | 4.8900 | 590,100 |
|
Apr 6, 2026
|
4.9800 | 5.1700 | 4.9000 | 5.1100 | 5.1100 | 359,900 |
|
Apr 2, 2026
|
4.9400 | 5.0400 | 4.7700 | 4.9300 | 4.9300 | 627,400 |
|
Apr 1, 2026
|
4.9700 | 5.2100 | 4.9000 | 5.0600 | 5.0600 | 714,000 |
|
Mar 31, 2026
|
4.9300 | 5.0900 | 4.7800 | 4.9100 | 4.9100 | 761,500 |
|
Mar 30, 2026
|
4.9600 | 5.0700 | 4.8500 | 4.8700 | 4.8700 | 600,900 |
|
Mar 27, 2026
|
5.0000 | 5.1200 | 4.8800 | 4.9400 | 4.9400 | 438,400 |
|
Mar 26, 2026
|
5.0700 | 5.2500 | 5.0000 | 5.0600 | 5.0600 | 709,900 |
|
Mar 25, 2026
|
4.9300 | 5.1700 | 4.8700 | 5.0900 | 5.0900 | 396,400 |
|
Mar 24, 2026
|
4.7300 | 4.8700 | 4.7300 | 4.8200 | 4.8200 | 358,400 |
|
Mar 23, 2026
|
4.8300 | 4.9600 | 4.7500 | 4.7600 | 4.7600 | 597,800 |
|
Mar 20, 2026
|
4.8900 | 4.9300 | 4.5700 | 4.6000 | 4.6000 | 638,900 |
|
Mar 19, 2026
|
4.7600 | 4.9100 | 4.7100 | 4.8100 | 4.8100 | 542,500 |
|
Mar 18, 2026
|
5.0500 | 5.0800 | 4.8300 | 4.8400 | 4.8400 | 510,900 |
|
Mar 17, 2026
|
5.2000 | 5.2500 | 5.0500 | 5.0900 | 5.0900 | 276,400 |
|
Mar 16, 2026
|
5.1300 | 5.2300 | 5.0200 | 5.1600 | 5.1600 | 484,000 |
|
Mar 13, 2026
|
5.2000 | 5.3700 | 5.1000 | 5.1300 | 5.1300 | 491,200 |
|
Mar 12, 2026
|
5.1100 | 5.3000 | 5.0200 | 5.2000 | 5.2000 | 389,600 |
|
Mar 11, 2026
|
5.2700 | 5.3000 | 5.0500 | 5.2000 | 5.2000 | 507,600 |
|
Mar 10, 2026
|
5.2500 | 5.3700 | 5.2100 | 5.2900 | 5.2900 | 395,600 |
|
Mar 9, 2026
|
5.2400 | 5.3200 | 5.1500 | 5.2400 | 5.2400 | 616,800 |
|
Mar 6, 2026
|
5.2700 | 5.4700 | 5.2500 | 5.3200 | 5.3200 | 454,000 |
|
Mar 5, 2026
|
5.5300 | 5.5700 | 5.3200 | 5.4000 | 5.4000 | 617,600 |
|
Mar 4, 2026
|
5.4800 | 5.7800 | 5.3700 | 5.6000 | 5.6000 | 659,100 |
|
Mar 3, 2026
|
5.2600 | 5.5100 | 5.2100 | 5.3900 | 5.3900 | 896,000 |
|
Mar 2, 2026
|
5.1700 | 5.6200 | 5.1700 | 5.4500 | 5.4500 | 600,600 |
|
Feb 27, 2026
|
5.2200 | 5.3200 | 5.1300 | 5.2000 | 5.2000 | 776,800 |
|
Feb 26, 2026
|
5.3300 | 5.4200 | 5.2600 | 5.3100 | 5.3100 | 528,800 |
|
Feb 25, 2026
|
5.3900 | 5.4400 | 5.3000 | 5.3300 | 5.3300 | 368,100 |
|
Feb 24, 2026
|
5.2200 | 5.4100 | 5.1600 | 5.3400 | 5.3400 | 807,500 |
|
Feb 23, 2026
|
5.2700 | 5.3700 | 5.1500 | 5.2200 | 5.2200 | 487,900 |
|
Feb 20, 2026
|
5.4800 | 5.5800 | 5.2800 | 5.3100 | 5.3100 | 721,100 |
|
Feb 19, 2026
|
5.3200 | 5.5100 | 5.2900 | 5.4800 | 5.4800 | 653,000 |
|
Feb 18, 2026
|
5.2400 | 5.5400 | 5.1900 | 5.4000 | 5.4000 | 1,315,100 |
|
Feb 17, 2026
|
4.8900 | 5.3000 | 4.7300 | 5.2500 | 5.2500 | 1,067,500 |
|
Feb 13, 2026
|
4.8100 | 5.0000 | 4.7600 | 4.9100 | 4.9100 | 454,500 |
|
Feb 12, 2026
|
4.9100 | 4.9600 | 4.6900 | 4.7500 | 4.7500 | 731,800 |
|
Feb 11, 2026
|
4.9900 | 5.0300 | 4.8600 | 4.8900 | 4.8900 | 411,300 |
|
Feb 10, 2026
|
4.9000 | 5.0900 | 4.8500 | 4.9700 | 4.9700 | 617,200 |
|
Feb 9, 2026
|
4.6500 | 4.9100 | 4.6100 | 4.8200 | 4.8200 | 611,500 |
|
Feb 6, 2026
|
4.7100 | 4.7400 | 4.5600 | 4.6700 | 4.6700 | 1,040,200 |
|
Feb 5, 2026
|
4.7000 | 4.7600 | 4.4200 | 4.5500 | 4.5500 | 2,085,000 |
|
Feb 4, 2026
|
5.1400 | 5.1800 | 4.6500 | 4.8200 | 4.8200 | 1,690,200 |
|
Feb 3, 2026
|
5.4000 | 5.4400 | 4.9700 | 5.1300 | 5.1300 | 1,148,600 |
|
Feb 2, 2026
|
5.6500 | 5.6900 | 5.3000 | 5.3700 | 5.3700 | 953,700 |
|
Jan 30, 2026
|
5.6600 | 5.8000 | 5.4700 | 5.6400 | 5.6400 | 869,700 |
|
Jan 29, 2026
|
6.1000 | 6.1400 | 5.6800 | 5.6900 | 5.6900 | 1,148,900 |
|
Jan 28, 2026
|
6.5200 | 6.6400 | 5.8800 | 6.0900 | 6.0900 | 1,204,800 |
|
Jan 27, 2026
|
6.4200 | 6.6000 | 6.3200 | 6.4500 | 6.4500 | 765,900 |
|
Jan 26, 2026
|
6.5900 | 6.7000 | 6.3700 | 6.4100 | 6.4100 | 665,700 |
|
Jan 23, 2026
|
6.5500 | 6.9100 | 6.4000 | 6.6100 | 6.6100 | 612,200 |
|
Jan 22, 2026
|
6.7200 | 6.8800 | 6.5900 | 6.6100 | 6.6100 | 707,200 |
|
Jan 21, 2026
|
6.3900 | 6.8100 | 6.2100 | 6.6800 | 6.6800 | 833,500 |
|
Jan 20, 2026
|
6.7500 | 6.8800 | 6.2300 | 6.3800 | 6.3800 | 1,133,300 |
|
Jan 16, 2026
|
6.6000 | 6.9600 | 6.5900 | 6.9200 | 6.9200 | 905,100 |
|
Jan 15, 2026
|
6.8000 | 6.8900 | 6.6200 | 6.6600 | 6.6600 | 774,300 |
|
Jan 14, 2026
|
6.6100 | 6.8500 | 6.2900 | 6.8000 | 6.8000 | 1,255,400 |
|
Jan 13, 2026
|
6.1100 | 6.7400 | 5.9600 | 6.6000 | 6.6000 | 1,881,000 |
|
Jan 12, 2026
|
5.7700 | 6.1400 | 5.6300 | 6.0800 | 6.0800 | 796,100 |
|
Jan 9, 2026
|
5.7300 | 5.8900 | 5.5200 | 5.7700 | 5.7700 | 1,193,900 |
|
Jan 8, 2026
|
5.7600 | 6.0500 | 5.6500 | 5.6800 | 5.6800 | 864,900 |
|
Jan 7, 2026
|
5.9600 | 6.0300 | 5.6000 | 5.7900 | 5.7900 | 922,200 |
|
Jan 6, 2026
|
5.7700 | 6.1200 | 5.6600 | 6.0000 | 6.0000 | 1,564,400 |
|
Jan 5, 2026
|
5.8500 | 6.0000 | 5.7400 | 5.7900 | 5.7900 | 483,700 |
|
Jan 2, 2026
|
5.7000 | 5.8200 | 5.6600 | 5.8000 | 5.8000 | 447,600 |
|
Dec 31, 2025
|
5.6400 | 5.7900 | 5.5300 | 5.6100 | 5.6100 | 576,700 |
|
Dec 30, 2025
|
5.5900 | 5.9500 | 5.3600 | 5.6400 | 5.6400 | 1,503,400 |
|
Dec 29, 2025
|
5.6500 | 5.7500 | 5.4700 | 5.4800 | 5.4800 | 308,900 |
|
Dec 26, 2025
|
5.7200 | 5.7400 | 5.5300 | 5.7000 | 5.7000 | 363,000 |
|
Dec 24, 2025
|
5.7200 | 5.8500 | 5.6500 | 5.7100 | 5.7100 | 334,900 |
|
Dec 23, 2025
|
5.6000 | 5.8000 | 5.6000 | 5.7400 | 5.7400 | 410,000 |
|
Dec 22, 2025
|
5.4300 | 5.7700 | 5.4100 | 5.6500 | 5.6500 | 589,800 |
|
Dec 19, 2025
|
5.2200 | 5.4200 | 5.1800 | 5.3500 | 5.3500 | 842,600 |
|
Dec 18, 2025
|
5.3800 | 5.4400 | 5.1500 | 5.2200 | 5.2200 | 578,600 |
|
Dec 17, 2025
|
5.4400 | 5.6200 | 5.2500 | 5.2800 | 5.2800 | 514,300 |
|
Dec 16, 2025
|
5.2600 | 5.4700 | 5.2600 | 5.4300 | 5.4300 | 572,400 |
|
Dec 15, 2025
|
5.7200 | 5.7900 | 5.3300 | 5.3500 | 5.3500 | 684,600 |
|
Dec 12, 2025
|
5.8500 | 5.9000 | 5.6600 | 5.6700 | 5.6700 | 388,000 |
|
Dec 11, 2025
|
5.7800 | 5.9200 | 5.7000 | 5.8600 | 5.8600 | 420,400 |
|
Dec 10, 2025
|
5.7300 | 5.8200 | 5.6200 | 5.7800 | 5.7800 | 560,000 |
|
Dec 9, 2025
|
5.7600 | 5.8800 | 5.7000 | 5.7600 | 5.7600 | 476,400 |
|
Dec 8, 2025
|
5.7500 | 5.8600 | 5.6700 | 5.8200 | 5.8200 | 778,900 |
|
Dec 5, 2025
|
5.8700 | 5.8800 | 5.6900 | 5.7000 | 5.7000 | 473,600 |
|
Dec 4, 2025
|
5.6200 | 6.0000 | 5.6200 | 5.8700 | 5.8700 | 871,600 |
|
Dec 3, 2025
|
5.3300 | 5.6900 | 5.3000 | 5.6600 | 5.6600 | 839,500 |
|
Dec 2, 2025
|
5.2600 | 5.3700 | 5.2500 | 5.2900 | 5.2900 | 633,500 |
|
Dec 1, 2025
|
5.6200 | 5.6200 | 5.2100 | 5.2300 | 5.2300 | 920,100 |
|
Nov 28, 2025
|
5.5000 | 5.6600 | 5.4400 | 5.5700 | 5.5700 | 762,600 |
|
Nov 26, 2025
|
5.5000 | 5.5600 | 5.4200 | 5.4400 | 5.4400 | 799,000 |
|
Nov 25, 2025
|
5.5600 | 5.6500 | 5.4100 | 5.4900 | 5.4900 | 1,453,900 |
|
Nov 24, 2025
|
5.7500 | 5.8000 | 5.4900 | 5.5700 | 5.5700 | 1,350,000 |
|
Nov 21, 2025
|
5.5800 | 5.8200 | 5.5100 | 5.7500 | 5.7500 | 1,150,400 |
|
Nov 20, 2025
|
6.3000 | 6.4000 | 5.4400 | 5.4600 | 5.4600 | 1,896,300 |
|
Nov 19, 2025
|
6.2000 | 6.3400 | 6.0200 | 6.0500 | 6.0500 | 1,601,400 |
|
Nov 18, 2025
|
5.7600 | 6.4900 | 5.5800 | 6.2900 | 6.2900 | 2,663,500 |
|
Nov 17, 2025
|
5.8400 | 6.0100 | 5.4700 | 5.6700 | 5.6700 | 4,333,200 |
|
Nov 14, 2025
|
4.8100 | 5.2200 | 4.7500 | 5.2000 | 5.2000 | 884,000 |
|
Nov 13, 2025
|
4.5300 | 4.8700 | 4.4900 | 4.8100 | 4.8100 | 1,289,300 |
|
Nov 12, 2025
|
4.6300 | 4.9000 | 4.5000 | 4.6000 | 4.6000 | 484,600 |
|
Nov 11, 2025
|
4.7700 | 4.8600 | 4.5900 | 4.6100 | 4.6100 | 557,200 |
|
Nov 10, 2025
|
4.9700 | 5.0500 | 4.7500 | 4.8500 | 4.8500 | 1,103,900 |
|
Nov 7, 2025
|
4.8200 | 4.9700 | 4.5600 | 4.9000 | 4.9000 | 693,000 |
|
Nov 6, 2025
|
5.0800 | 5.0800 | 4.6900 | 4.9000 | 4.9000 | 740,800 |
|
Nov 5, 2025
|
5.1300 | 5.2800 | 5.0200 | 5.0900 | 5.0900 | 474,600 |
|
Nov 4, 2025
|
5.1400 | 5.2200 | 5.0200 | 5.1000 | 5.1000 | 515,800 |
|
Nov 3, 2025
|
5.3000 | 5.3200 | 5.0800 | 5.2600 | 5.2600 | 691,400 |
|
Oct 31, 2025
|
5.2900 | 5.3400 | 5.1600 | 5.3000 | 5.3000 | 382,200 |
|
Oct 30, 2025
|
5.4700 | 5.5800 | 5.2500 | 5.2800 | 5.2800 | 926,000 |
|
Oct 29, 2025
|
5.7600 | 5.7700 | 5.4800 | 5.5100 | 5.5100 | 810,700 |
|
Oct 28, 2025
|
5.3800 | 5.8800 | 5.2100 | 5.7300 | 5.7300 | 2,624,900 |
|
Oct 27, 2025
|
5.2600 | 5.4900 | 5.1100 | 5.4700 | 5.4700 | 655,900 |
|
Oct 24, 2025
|
5.1600 | 5.2800 | 5.0500 | 5.2400 | 5.2400 | 398,500 |
|
Oct 23, 2025
|
4.8600 | 5.1900 | 4.8000 | 5.0700 | 5.0700 | 1,006,600 |
|
Oct 22, 2025
|
4.8000 | 4.9500 | 4.6400 | 4.8600 | 4.8600 | 815,700 |
|
Oct 21, 2025
|
5.1500 | 5.1500 | 4.7900 | 4.8200 | 4.8200 | 1,066,500 |
|
Oct 20, 2025
|
5.1500 | 5.3400 | 5.0600 | 5.1500 | 5.1500 | 804,000 |
|
Oct 17, 2025
|
5.4500 | 5.4900 | 5.0600 | 5.0700 | 5.0700 | 976,400 |
|
Oct 16, 2025
|
5.9000 | 5.9200 | 5.4500 | 5.5200 | 5.5200 | 1,157,200 |
|
Oct 15, 2025
|
5.7400 | 6.1000 | 5.5600 | 5.8500 | 5.8500 | 2,152,500 |
|
Oct 14, 2025
|
5.2400 | 5.7300 | 5.1700 | 5.5500 | 5.5500 | 994,400 |
|
Oct 13, 2025
|
5.3600 | 5.3600 | 5.2000 | 5.3400 | 5.3400 | 792,300 |
|
Oct 10, 2025
|
5.4500 | 5.7400 | 5.2400 | 5.2600 | 5.2600 | 1,156,500 |
|
Oct 9, 2025
|
5.6400 | 5.6400 | 5.3400 | 5.4200 | 5.4200 | 1,398,600 |
|
Oct 8, 2025
|
5.3000 | 5.7500 | 5.2300 | 5.6400 | 5.6400 | 2,605,000 |
|
Oct 7, 2025
|
4.8600 | 5.2900 | 4.7900 | 5.2200 | 5.2200 | 1,249,500 |
|
Oct 6, 2025
|
4.8500 | 5.0000 | 4.7800 | 4.8400 | 4.8400 | 772,900 |
|
Oct 3, 2025
|
4.8000 | 5.1500 | 4.7500 | 4.8200 | 4.8200 | 1,850,300 |
|
Oct 2, 2025
|
4.4100 | 4.8900 | 4.3500 | 4.7500 | 4.7500 | 1,846,700 |
|
Oct 1, 2025
|
4.7000 | 4.7000 | 4.1800 | 4.3900 | 4.3900 | 875,500 |
|
Sep 30, 2025
|
4.7700 | 4.7800 | 4.5600 | 4.7200 | 4.7200 | 653,400 |
|
Sep 29, 2025
|
4.5500 | 4.8600 | 4.4200 | 4.7500 | 4.7500 | 823,400 |
|
Sep 26, 2025
|
4.4600 | 4.6900 | 4.3300 | 4.5200 | 4.5200 | 649,400 |
|
Sep 25, 2025
|
4.6200 | 4.6200 | 4.4000 | 4.4200 | 4.4200 | 2,601,100 |
|
Sep 24, 2025
|
4.6000 | 4.6700 | 4.4300 | 4.6100 | 4.6100 | 908,900 |
|
Sep 23, 2025
|
4.3200 | 4.6900 | 4.2700 | 4.5900 | 4.5900 | 979,600 |
|
Sep 22, 2025
|
4.3200 | 4.4100 | 4.2200 | 4.3200 | 4.3200 | 334,500 |
|
Sep 19, 2025
|
4.2200 | 4.3500 | 4.1200 | 4.3300 | 4.3300 | 719,000 |
|
Sep 18, 2025
|
4.0600 | 4.2900 | 4.0100 | 4.2200 | 4.2200 | 708,200 |
|
Sep 17, 2025
|
4.0500 | 4.1100 | 3.9200 | 4.0200 | 4.0200 | 657,400 |
|
Sep 16, 2025
|
3.8500 | 4.1000 | 3.7700 | 4.0100 | 4.0100 | 508,700 |
|
Sep 15, 2025
|
3.9300 | 3.9700 | 3.8000 | 3.8500 | 3.8500 | 379,700 |
|
Sep 12, 2025
|
3.8000 | 3.9600 | 3.7200 | 3.9200 | 3.9200 | 480,000 |
|
Sep 11, 2025
|
3.6000 | 3.8100 | 3.5900 | 3.8000 | 3.8000 | 728,700 |
|
Sep 10, 2025
|
3.4800 | 3.6100 | 3.4500 | 3.6000 | 3.6000 | 464,500 |
|
Sep 9, 2025
|
3.6900 | 3.7000 | 3.4600 | 3.4800 | 3.4800 | 541,000 |
