NYSE
USD
Citizens, Inc. (CIA)
3.7200
+0.1000
(+2.76%)
At close: November 2 at 4:00:03 PM EST
3.7200
0.0000
(0.00%)
After hours: November 2 at 4:01:50 PM EST
Trade CIA 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
3.6600 | 3.8000 | 3.5200 | 3.7200 | 3.7200 | 132,500 |
|
Oct 30, 2026
|
3.8700 | 3.8700 | 3.6100 | 3.6200 | 3.6200 | 204,000 |
|
Oct 29, 2026
|
3.8500 | 3.8900 | 3.8000 | 3.8600 | 3.8600 | 120,800 |
|
Oct 28, 2026
|
3.7000 | 3.8200 | 3.7000 | 3.8000 | 3.8000 | 80,300 |
|
Oct 27, 2026
|
3.5700 | 3.7400 | 3.5600 | 3.7200 | 3.7200 | 99,000 |
|
Oct 26, 2026
|
3.6000 | 3.7500 | 3.5200 | 3.5500 | 3.5500 | 122,000 |
|
Oct 23, 2026
|
3.5700 | 3.6500 | 3.5200 | 3.6000 | 3.6000 | 144,500 |
|
Oct 22, 2026
|
3.5500 | 3.6500 | 3.4300 | 3.6300 | 3.6300 | 106,200 |
|
Oct 21, 2026
|
3.4900 | 3.6000 | 3.4700 | 3.5900 | 3.5900 | 117,000 |
|
Oct 20, 2026
|
3.4500 | 3.6000 | 3.3700 | 3.5300 | 3.5300 | 125,000 |
|
Oct 19, 2026
|
3.4800 | 3.4800 | 3.3300 | 3.4500 | 3.4500 | 97,100 |
|
Oct 16, 2026
|
3.4700 | 3.5000 | 3.4400 | 3.4400 | 3.4400 | 75,400 |
|
Oct 15, 2026
|
3.4200 | 3.4900 | 3.3700 | 3.4700 | 3.4700 | 106,400 |
|
Oct 14, 2026
|
3.3800 | 3.4800 | 3.3100 | 3.3700 | 3.3700 | 129,300 |
|
Oct 13, 2026
|
3.5500 | 3.5500 | 3.3800 | 3.3800 | 3.3800 | 126,100 |
|
Oct 12, 2026
|
3.4500 | 3.5400 | 3.4400 | 3.5000 | 3.5000 | 90,600 |
|
Oct 9, 2026
|
3.4900 | 3.5800 | 3.4100 | 3.4700 | 3.4700 | 84,200 |
|
Oct 8, 2026
|
3.4200 | 3.5700 | 3.4200 | 3.5300 | 3.5300 | 140,600 |
|
Oct 7, 2026
|
3.4800 | 3.4800 | 3.4100 | 3.4700 | 3.4700 | 81,100 |
|
Oct 6, 2026
|
3.6000 | 3.6800 | 3.4700 | 3.5200 | 3.5200 | 99,200 |
|
Oct 5, 2026
|
3.5100 | 3.6000 | 3.5100 | 3.5600 | 3.5600 | 106,400 |
|
Oct 2, 2026
|
3.5300 | 3.6000 | 3.4900 | 3.5400 | 3.5400 | 85,000 |
|
Oct 1, 2026
|
3.4700 | 3.6200 | 3.3800 | 3.4700 | 3.4700 | 96,000 |
|
Sep 30, 2026
|
3.6600 | 3.6600 | 3.4400 | 3.4500 | 3.4500 | 137,200 |
|
Sep 29, 2026
|
3.6400 | 3.7100 | 3.5900 | 3.6200 | 3.6200 | 85,700 |
|
Sep 28, 2026
|
3.6100 | 3.6600 | 3.5500 | 3.6100 | 3.6100 | 96,500 |
|
Sep 25, 2026
|
3.5900 | 3.6700 | 3.4800 | 3.5900 | 3.5900 | 148,400 |
|
Sep 24, 2026
|
3.5400 | 3.6200 | 3.5200 | 3.6100 | 3.6100 | 103,300 |
|
Sep 23, 2026
|
3.6700 | 3.6900 | 3.5300 | 3.5300 | 3.5300 | 97,800 |
|
Sep 22, 2026
|
3.6300 | 3.7300 | 3.5800 | 3.7100 | 3.7100 | 123,300 |
|
Sep 21, 2026
|
3.6000 | 3.6500 | 3.4000 | 3.6100 | 3.6100 | 107,000 |
|
Sep 18, 2026
|
3.4800 | 3.6000 | 3.4600 | 3.5800 | 3.5800 | 327,800 |
|
Sep 17, 2026
|
3.6100 | 3.6500 | 3.3900 | 3.4800 | 3.4800 | 99,300 |
|
Sep 16, 2026
|
3.5800 | 3.6000 | 3.5300 | 3.5300 | 3.5300 | 113,700 |
|
Sep 15, 2026
|
3.6200 | 3.6200 | 3.5100 | 3.5300 | 3.5300 | 82,600 |
|
Sep 14, 2026
|
3.6100 | 3.6400 | 3.4800 | 3.6200 | 3.6200 | 128,800 |
|
Sep 11, 2026
|
3.5700 | 3.6400 | 3.4600 | 3.5800 | 3.5800 | 152,300 |
|
Sep 10, 2026
|
3.6400 | 3.8400 | 3.4600 | 3.5000 | 3.5000 | 146,700 |
|
Sep 9, 2026
|
3.7900 | 3.8300 | 3.5500 | 3.6100 | 3.6100 | 184,300 |
|
Sep 8, 2026
|
3.9200 | 3.9500 | 3.8000 | 3.8200 | 3.8200 | 85,700 |
|
Sep 4, 2026
|
3.9400 | 3.9900 | 3.8500 | 3.9500 | 3.9500 | 101,200 |
|
Sep 3, 2026
|
3.9400 | 4.0600 | 3.8600 | 3.9700 | 3.9700 | 92,400 |
|
Sep 2, 2026
|
3.8500 | 3.9700 | 3.8500 | 3.8900 | 3.8900 | 141,900 |
|
Sep 1, 2026
|
3.7300 | 3.8900 | 3.7300 | 3.8100 | 3.8100 | 110,700 |
|
Aug 31, 2026
|
3.8700 | 3.9000 | 3.7000 | 3.7600 | 3.7600 | 155,700 |
|
Aug 28, 2026
|
3.9700 | 4.0000 | 3.8300 | 3.8400 | 3.8400 | 93,300 |
|
Aug 27, 2026
|
3.8900 | 3.9700 | 3.8900 | 3.9200 | 3.9200 | 61,500 |
|
Aug 26, 2026
|
3.8700 | 3.9500 | 3.8700 | 3.9300 | 3.9300 | 88,600 |
|
Aug 25, 2026
|
3.9700 | 4.0300 | 3.8200 | 3.8900 | 3.8900 | 104,300 |
|
Aug 24, 2026
|
3.7900 | 3.9700 | 3.7600 | 3.9400 | 3.9400 | 127,300 |
|
Aug 21, 2026
|
3.8300 | 3.8800 | 3.7500 | 3.7600 | 3.7600 | 120,200 |
|
Aug 20, 2026
|
3.8800 | 3.9400 | 3.8000 | 3.8000 | 3.8000 | 140,800 |
|
Aug 19, 2026
|
3.8500 | 3.9900 | 3.7500 | 3.8700 | 3.8700 | 153,300 |
|
Aug 18, 2026
|
3.8000 | 3.9300 | 3.7700 | 3.8000 | 3.8000 | 117,900 |
|
Aug 17, 2026
|
3.9700 | 4.0300 | 3.7800 | 3.8200 | 3.8200 | 176,300 |
|
Aug 14, 2026
|
3.9000 | 4.0500 | 3.8000 | 3.9700 | 3.9700 | 96,400 |
|
Aug 13, 2026
|
3.9400 | 4.0400 | 3.8700 | 3.9000 | 3.9000 | 130,300 |
|
Aug 12, 2026
|
3.8300 | 3.9600 | 3.8000 | 3.9200 | 3.9200 | 260,900 |
|
Aug 11, 2026
|
3.8200 | 3.8600 | 3.5600 | 3.7200 | 3.7200 | 325,200 |
|
Aug 10, 2026
|
3.8100 | 4.0500 | 3.7700 | 3.8400 | 3.8400 | 236,000 |
|
Aug 7, 2026
|
4.3500 | 4.3500 | 3.7200 | 3.8000 | 3.8000 | 395,300 |
|
Aug 6, 2026
|
4.7000 | 4.7200 | 4.4500 | 4.5700 | 4.5700 | 114,800 |
|
Aug 5, 2026
|
4.6700 | 4.7500 | 4.5600 | 4.6500 | 4.6500 | 64,700 |
|
Aug 4, 2026
|
4.7100 | 4.7400 | 4.4900 | 4.6400 | 4.6400 | 232,400 |
|
Aug 3, 2026
|
4.7400 | 4.9000 | 4.6200 | 4.6600 | 4.6600 | 118,800 |
|
Jul 31, 2026
|
4.8600 | 5.0000 | 4.6700 | 4.7300 | 4.7300 | 116,700 |
|
Jul 30, 2026
|
4.8200 | 4.9600 | 4.8100 | 4.8600 | 4.8600 | 71,900 |
|
Jul 29, 2026
|
5.0500 | 5.2100 | 4.8700 | 4.9000 | 4.9000 | 80,300 |
|
Jul 28, 2026
|
4.9300 | 5.2100 | 4.9300 | 5.0800 | 5.0800 | 139,400 |
|
Jul 27, 2026
|
4.8500 | 5.0500 | 4.8000 | 4.9100 | 4.9100 | 157,500 |
|
Jul 24, 2026
|
4.9700 | 5.0300 | 4.7800 | 4.8400 | 4.8400 | 116,700 |
|
Jul 23, 2026
|
5.0700 | 5.2000 | 4.8500 | 4.9200 | 4.9200 | 100,400 |
|
Jul 22, 2026
|
5.1600 | 5.2300 | 5.0800 | 5.1000 | 5.1000 | 102,900 |
|
Jul 21, 2026
|
5.1900 | 5.3600 | 5.1500 | 5.2300 | 5.2300 | 53,000 |
|
Jul 20, 2026
|
5.4500 | 5.4800 | 5.2800 | 5.3000 | 5.3000 | 93,900 |
|
Jul 17, 2026
|
5.4500 | 5.6500 | 5.0800 | 5.3700 | 5.3700 | 187,200 |
|
Jul 16, 2026
|
5.5100 | 5.6500 | 5.4400 | 5.4500 | 5.4500 | 78,100 |
|
Jul 15, 2026
|
5.5600 | 5.6600 | 5.5500 | 5.5600 | 5.5600 | 57,600 |
|
Jul 14, 2026
|
5.6200 | 5.7700 | 5.5300 | 5.5300 | 5.5300 | 77,600 |
|
Jul 13, 2026
|
5.6300 | 5.7400 | 5.5400 | 5.6100 | 5.6100 | 98,700 |
|
Jul 10, 2026
|
5.5200 | 5.6900 | 5.5200 | 5.6600 | 5.6600 | 50,900 |
|
Jul 9, 2026
|
5.6000 | 5.7000 | 5.4400 | 5.5900 | 5.5900 | 50,600 |
|
Jul 8, 2026
|
5.5500 | 5.7400 | 5.2600 | 5.6200 | 5.6200 | 184,000 |
|
Jul 7, 2026
|
5.9100 | 5.9700 | 5.4800 | 5.5500 | 5.5500 | 111,500 |
|
Jul 6, 2026
|
5.8900 | 5.9900 | 5.7900 | 5.8000 | 5.8000 | 97,400 |
|
Jul 2, 2026
|
5.9600 | 6.0400 | 5.8300 | 5.9400 | 5.9400 | 77,400 |
|
Jul 1, 2026
|
5.7800 | 6.1200 | 5.5600 | 5.9500 | 5.9500 | 190,000 |
|
Jun 30, 2026
|
6.0900 | 6.4100 | 5.6600 | 5.7400 | 5.7400 | 204,800 |
|
Jun 29, 2026
|
6.4000 | 6.5000 | 5.8600 | 6.1800 | 6.1800 | 180,400 |
|
Jun 26, 2026
|
5.9600 | 6.5400 | 5.8000 | 6.3800 | 6.3800 | 903,800 |
|
Jun 25, 2026
|
5.8800 | 6.0000 | 5.8600 | 5.9500 | 5.9500 | 68,000 |
|
Jun 24, 2026
|
5.8300 | 5.9600 | 5.7500 | 5.8600 | 5.8600 | 98,100 |
|
Jun 23, 2026
|
5.7800 | 6.0000 | 5.6400 | 5.8900 | 5.8900 | 72,900 |
|
Jun 22, 2026
|
5.8100 | 6.0000 | 5.4900 | 5.8800 | 5.8800 | 114,300 |
|
Jun 18, 2026
|
5.6600 | 5.8900 | 5.5800 | 5.8500 | 5.8500 | 167,800 |
|
Jun 17, 2026
|
5.6900 | 5.7400 | 5.5200 | 5.6800 | 5.6800 | 72,900 |
|
Jun 16, 2026
|
5.6800 | 5.7200 | 5.4900 | 5.6200 | 5.6200 | 72,700 |
|
Jun 15, 2026
|
5.6400 | 5.7400 | 5.5000 | 5.6000 | 5.6000 | 67,700 |
|
Jun 12, 2026
|
5.4100 | 5.6800 | 5.4000 | 5.5600 | 5.5600 | 111,500 |
|
Jun 11, 2026
|
5.4800 | 5.5100 | 5.2800 | 5.5000 | 5.5000 | 65,400 |
|
Jun 10, 2026
|
5.4300 | 5.5400 | 5.2600 | 5.3800 | 5.3800 | 129,500 |
|
Jun 9, 2026
|
5.3000 | 5.4600 | 5.2400 | 5.4200 | 5.4200 | 80,000 |
|
Jun 8, 2026
|
5.1700 | 5.3600 | 5.1700 | 5.3000 | 5.3000 | 47,200 |
|
Jun 5, 2026
|
5.0400 | 5.4300 | 5.0100 | 5.1800 | 5.1800 | 176,500 |
|
Jun 4, 2026
|
5.0500 | 5.2000 | 4.9400 | 5.1200 | 5.1200 | 64,200 |
|
Jun 3, 2026
|
5.3900 | 5.3900 | 4.9400 | 4.9600 | 4.9600 | 124,300 |
|
Jun 2, 2026
|
5.3200 | 5.5000 | 5.0600 | 5.4900 | 5.4900 | 89,400 |
|
Jun 1, 2026
|
5.2000 | 5.3900 | 5.0700 | 5.3600 | 5.3600 | 51,800 |
|
May 29, 2026
|
5.1600 | 5.3400 | 5.0100 | 5.1900 | 5.1900 | 91,800 |
|
May 28, 2026
|
5.0900 | 5.3100 | 4.8900 | 5.2100 | 5.2100 | 59,500 |
|
May 27, 2026
|
5.0500 | 5.1900 | 4.9500 | 5.1700 | 5.1700 | 60,700 |
|
May 26, 2026
|
4.9400 | 5.4500 | 4.9300 | 5.0600 | 5.0600 | 200,800 |
|
May 22, 2026
|
4.9300 | 5.0700 | 4.8700 | 4.9400 | 4.9400 | 60,900 |
|
May 21, 2026
|
4.7700 | 5.0100 | 4.7300 | 4.9400 | 4.9400 | 82,600 |
|
May 20, 2026
|
4.8300 | 5.1300 | 4.7600 | 4.8000 | 4.8000 | 103,900 |
|
May 19, 2026
|
4.9700 | 5.0000 | 4.8000 | 4.8600 | 4.8600 | 63,300 |
|
May 18, 2026
|
5.2200 | 5.4300 | 4.9900 | 5.0200 | 5.0200 | 127,200 |
|
May 15, 2026
|
5.1600 | 5.3700 | 5.1300 | 5.2200 | 5.2200 | 125,200 |
|
May 14, 2026
|
5.1500 | 5.3700 | 5.1500 | 5.2600 | 5.2600 | 52,600 |
|
May 13, 2026
|
5.0500 | 5.2800 | 5.0500 | 5.1300 | 5.1300 | 69,700 |
|
May 12, 2026
|
5.1400 | 5.3100 | 5.0800 | 5.1300 | 5.1300 | 80,000 |
|
May 11, 2026
|
5.1800 | 5.5600 | 5.1500 | 5.2100 | 5.2100 | 106,800 |
|
May 8, 2026
|
5.5400 | 5.5400 | 5.0300 | 5.2400 | 5.2400 | 96,000 |
|
May 7, 2026
|
5.6800 | 5.7400 | 5.5100 | 5.6600 | 5.6600 | 104,500 |
|
May 6, 2026
|
5.4900 | 5.6400 | 5.4800 | 5.6200 | 5.6200 | 67,900 |
|
May 5, 2026
|
5.3400 | 5.5000 | 5.2700 | 5.5000 | 5.5000 | 67,200 |
|
May 4, 2026
|
5.3000 | 5.4800 | 5.1900 | 5.2700 | 5.2700 | 101,600 |
|
May 1, 2026
|
5.4000 | 5.4900 | 5.3400 | 5.3800 | 5.3800 | 45,100 |
|
Apr 30, 2026
|
5.4600 | 5.5500 | 5.3800 | 5.4000 | 5.4000 | 72,500 |
|
Apr 29, 2026
|
5.7000 | 5.7600 | 5.4700 | 5.5300 | 5.5300 | 79,100 |
|
Apr 28, 2026
|
5.5800 | 5.8100 | 5.4500 | 5.7300 | 5.7300 | 70,100 |
|
Apr 27, 2026
|
5.6400 | 5.7500 | 5.5300 | 5.6200 | 5.6200 | 79,300 |
|
Apr 24, 2026
|
5.5300 | 5.7300 | 5.4700 | 5.7100 | 5.7100 | 50,100 |
|
Apr 23, 2026
|
5.5800 | 5.6300 | 5.5100 | 5.5700 | 5.5700 | 51,400 |
|
Apr 22, 2026
|
5.6400 | 5.6800 | 5.5300 | 5.6400 | 5.6400 | 41,300 |
|
Apr 21, 2026
|
5.6100 | 5.6400 | 5.4800 | 5.6300 | 5.6300 | 83,800 |
|
Apr 20, 2026
|
5.5000 | 5.7200 | 5.3300 | 5.6600 | 5.6600 | 158,800 |
|
Apr 17, 2026
|
5.4900 | 5.6800 | 5.3700 | 5.5900 | 5.5900 | 115,400 |
|
Apr 16, 2026
|
5.3500 | 5.4300 | 5.2900 | 5.4200 | 5.4200 | 48,500 |
|
Apr 15, 2026
|
5.4400 | 5.4900 | 5.3000 | 5.3900 | 5.3900 | 60,200 |
|
Apr 14, 2026
|
5.5500 | 5.6200 | 5.4700 | 5.5000 | 5.5000 | 59,500 |
|
Apr 13, 2026
|
5.3400 | 5.6000 | 5.3200 | 5.5900 | 5.5900 | 86,700 |
|
Apr 10, 2026
|
5.5300 | 5.5500 | 5.2800 | 5.3600 | 5.3600 | 92,000 |
|
Apr 9, 2026
|
5.3500 | 5.6200 | 5.2600 | 5.5800 | 5.5800 | 118,600 |
|
Apr 8, 2026
|
5.4000 | 5.6900 | 5.2900 | 5.4600 | 5.4600 | 156,500 |
|
Apr 7, 2026
|
5.1700 | 5.3400 | 4.9600 | 5.2200 | 5.2200 | 142,800 |
|
Apr 6, 2026
|
5.0800 | 5.3900 | 5.0800 | 5.1700 | 5.1700 | 87,800 |
|
Apr 2, 2026
|
5.0700 | 5.1200 | 4.9000 | 5.1000 | 5.1000 | 70,500 |
|
Apr 1, 2026
|
5.1300 | 5.2400 | 5.0100 | 5.0800 | 5.0800 | 142,200 |
|
Mar 31, 2026
|
4.9800 | 5.1000 | 4.7400 | 5.0300 | 5.0300 | 152,100 |
|
Mar 30, 2026
|
4.6600 | 4.8300 | 4.5900 | 4.8200 | 4.8200 | 197,700 |
|
Mar 27, 2026
|
4.4700 | 4.6100 | 4.4500 | 4.5800 | 4.5800 | 70,800 |
|
Mar 26, 2026
|
4.5000 | 4.5900 | 4.4700 | 4.5500 | 4.5500 | 65,700 |
|
Mar 25, 2026
|
4.5500 | 4.6300 | 4.4300 | 4.5800 | 4.5800 | 108,500 |
|
Mar 24, 2026
|
4.5700 | 4.8300 | 4.4700 | 4.5300 | 4.5300 | 140,600 |
|
Mar 23, 2026
|
4.7000 | 4.9400 | 4.6200 | 4.6800 | 4.6800 | 143,800 |
|
Mar 20, 2026
|
4.6700 | 4.6900 | 4.4100 | 4.6300 | 4.6300 | 320,500 |
|
Mar 19, 2026
|
4.5600 | 4.8600 | 4.4000 | 4.6300 | 4.6300 | 145,100 |
|
Mar 18, 2026
|
4.7200 | 4.8300 | 4.6000 | 4.6300 | 4.6300 | 131,600 |
|
Mar 17, 2026
|
4.7900 | 5.0000 | 4.6800 | 4.8100 | 4.8100 | 142,800 |
|
Mar 16, 2026
|
4.7000 | 4.9200 | 4.6500 | 4.8300 | 4.8300 | 126,900 |
|
Mar 13, 2026
|
5.2500 | 5.2500 | 4.4500 | 4.5800 | 4.5800 | 242,500 |
|
Mar 12, 2026
|
4.9700 | 5.1000 | 4.8700 | 4.9000 | 4.9000 | 61,200 |
|
Mar 11, 2026
|
5.1200 | 5.3200 | 5.1100 | 5.1100 | 5.1100 | 67,300 |
|
Mar 10, 2026
|
5.0800 | 5.3600 | 4.9900 | 5.2500 | 5.2500 | 104,700 |
|
Mar 9, 2026
|
4.9700 | 5.1700 | 4.8500 | 5.0800 | 5.0800 | 896,400 |
|
Mar 6, 2026
|
4.9500 | 5.2200 | 4.8000 | 5.1200 | 5.1200 | 162,500 |
|
Mar 5, 2026
|
5.3300 | 5.4500 | 5.0100 | 5.1100 | 5.1100 | 136,100 |
|
Mar 4, 2026
|
5.4500 | 5.6500 | 5.2300 | 5.4600 | 5.4600 | 58,000 |
|
Mar 3, 2026
|
5.6000 | 5.7900 | 5.2400 | 5.4500 | 5.4500 | 113,700 |
|
Mar 2, 2026
|
5.3100 | 5.8600 | 5.2900 | 5.7800 | 5.7800 | 105,700 |
|
Feb 27, 2026
|
5.6000 | 5.6600 | 5.3600 | 5.4200 | 5.4200 | 94,500 |
|
Feb 26, 2026
|
5.6500 | 5.7900 | 5.6000 | 5.7500 | 5.7500 | 63,500 |
|
Feb 25, 2026
|
5.6500 | 5.7000 | 5.5000 | 5.6900 | 5.6900 | 51,700 |
|
Feb 24, 2026
|
5.6800 | 5.7000 | 5.4800 | 5.6200 | 5.6200 | 52,700 |
|
Feb 23, 2026
|
5.7400 | 5.9400 | 5.5100 | 5.6500 | 5.6500 | 117,500 |
|
Feb 20, 2026
|
5.8000 | 5.8900 | 5.6600 | 5.7900 | 5.7900 | 82,900 |
|
Feb 19, 2026
|
5.8100 | 5.8900 | 5.6100 | 5.7800 | 5.7800 | 72,100 |
|
Feb 18, 2026
|
6.1300 | 6.4000 | 5.8700 | 5.9300 | 5.9300 | 93,500 |
|
Feb 17, 2026
|
5.9200 | 6.2200 | 5.8000 | 6.2100 | 6.2100 | 76,300 |
|
Feb 13, 2026
|
6.0500 | 6.2500 | 5.8900 | 5.9800 | 5.9800 | 142,500 |
|
Feb 12, 2026
|
6.0000 | 6.0200 | 5.8300 | 5.9600 | 5.9600 | 63,300 |
|
Feb 11, 2026
|
5.9300 | 5.9500 | 5.8500 | 5.9100 | 5.9100 | 48,600 |
|
Feb 10, 2026
|
5.8800 | 6.0600 | 5.8300 | 5.9100 | 5.9100 | 73,800 |
|
Feb 9, 2026
|
5.9800 | 6.0600 | 5.8500 | 5.9000 | 5.9000 | 68,600 |
|
Feb 6, 2026
|
5.7700 | 6.0900 | 5.6800 | 5.9800 | 5.9800 | 160,200 |
|
Feb 5, 2026
|
5.8300 | 5.8800 | 5.3500 | 5.7400 | 5.7400 | 67,700 |
|
Feb 4, 2026
|
5.9000 | 6.0000 | 5.7100 | 5.8400 | 5.8400 | 106,800 |
|
Feb 3, 2026
|
5.7800 | 6.0000 | 5.5600 | 6.0000 | 6.0000 | 84,400 |
|
Feb 2, 2026
|
5.5800 | 5.9200 | 5.5600 | 5.8400 | 5.8400 | 156,200 |
|
Jan 30, 2026
|
5.4900 | 5.6800 | 5.1300 | 5.5500 | 5.5500 | 128,600 |
|
Jan 29, 2026
|
5.4900 | 5.5600 | 5.2900 | 5.5500 | 5.5500 | 60,400 |
|
Jan 28, 2026
|
5.5400 | 5.6500 | 5.3500 | 5.4600 | 5.4600 | 61,200 |
|
Jan 27, 2026
|
5.6000 | 5.6800 | 5.3200 | 5.5200 | 5.5200 | 89,300 |
|
Jan 26, 2026
|
5.4600 | 5.7000 | 5.2700 | 5.6900 | 5.6900 | 60,200 |
|
Jan 23, 2026
|
5.3800 | 5.6000 | 5.3600 | 5.5200 | 5.5200 | 72,700 |
|
Jan 22, 2026
|
5.5100 | 5.5100 | 5.3200 | 5.4600 | 5.4600 | 56,200 |
|
Jan 21, 2026
|
5.2600 | 5.6500 | 5.1200 | 5.5100 | 5.5100 | 111,300 |
|
Jan 20, 2026
|
5.3000 | 5.5200 | 5.2200 | 5.2800 | 5.2800 | 72,900 |
|
Jan 16, 2026
|
5.4300 | 5.5800 | 5.2800 | 5.5100 | 5.5100 | 66,900 |
|
Jan 15, 2026
|
5.3100 | 5.5900 | 5.3100 | 5.4800 | 5.4800 | 70,500 |
|
Jan 14, 2026
|
5.1200 | 5.3600 | 4.9500 | 5.3100 | 5.3100 | 67,400 |
|
Jan 13, 2026
|
5.0400 | 5.1500 | 4.8900 | 5.1200 | 5.1200 | 64,100 |
|
Jan 12, 2026
|
4.7400 | 5.1000 | 4.6000 | 4.9900 | 4.9900 | 63,700 |
|
Jan 9, 2026
|
4.7700 | 4.9500 | 4.7100 | 4.7700 | 4.7700 | 63,000 |
|
Jan 8, 2026
|
4.6000 | 4.8800 | 4.6000 | 4.7800 | 4.7800 | 74,100 |
|
Jan 7, 2026
|
4.8600 | 4.9500 | 4.6000 | 4.6200 | 4.6200 | 73,700 |
|
Jan 6, 2026
|
5.0000 | 5.0900 | 4.8100 | 4.8700 | 4.8700 | 70,700 |
|
Jan 5, 2026
|
4.9400 | 5.4200 | 4.9400 | 5.0800 | 5.0800 | 91,000 |
|
Jan 2, 2026
|
4.8200 | 5.0500 | 4.7500 | 4.9800 | 4.9800 | 81,300 |
|
Dec 31, 2025
|
5.1100 | 5.1300 | 4.8200 | 4.8300 | 4.8300 | 92,400 |
|
Dec 30, 2025
|
5.2300 | 5.3400 | 5.0800 | 5.1600 | 5.1600 | 73,000 |
|
Dec 29, 2025
|
5.1400 | 5.3900 | 5.0300 | 5.2400 | 5.2400 | 121,200 |
|
Dec 26, 2025
|
5.1200 | 5.3200 | 4.9500 | 5.1600 | 5.1600 | 87,400 |
|
Dec 24, 2025
|
5.0400 | 5.2400 | 5.0200 | 5.0900 | 5.0900 | 89,700 |
|
Dec 23, 2025
|
5.4700 | 5.4700 | 5.0700 | 5.0900 | 5.0900 | 105,300 |
|
Dec 22, 2025
|
5.8900 | 5.8900 | 5.3000 | 5.4800 | 5.4800 | 123,500 |
|
Dec 19, 2025
|
5.7200 | 6.0000 | 5.4600 | 5.9600 | 5.9600 | 282,300 |
|
Dec 18, 2025
|
5.6600 | 5.8300 | 5.5600 | 5.7400 | 5.7400 | 81,700 |
|
Dec 17, 2025
|
5.6600 | 5.8600 | 5.5300 | 5.5900 | 5.5900 | 110,500 |
|
Dec 16, 2025
|
5.3200 | 5.7500 | 5.2800 | 5.7000 | 5.7000 | 135,700 |
|
Dec 15, 2025
|
5.1800 | 5.3700 | 5.1800 | 5.3500 | 5.3500 | 110,000 |
|
Dec 12, 2025
|
5.1500 | 5.2200 | 5.0200 | 5.1600 | 5.1600 | 120,700 |
|
Dec 11, 2025
|
4.9500 | 5.2700 | 4.9500 | 5.2200 | 5.2200 | 105,200 |
|
Dec 10, 2025
|
4.7400 | 5.0700 | 4.7000 | 4.9700 | 4.9700 | 127,500 |
|
Dec 9, 2025
|
4.6600 | 4.9900 | 4.6600 | 4.8200 | 4.8200 | 67,600 |
|
Dec 8, 2025
|
5.1400 | 5.1800 | 4.6600 | 4.7200 | 4.7200 | 79,000 |
|
Dec 5, 2025
|
5.3100 | 5.3600 | 5.0300 | 5.0500 | 5.0500 | 126,400 |
|
Dec 4, 2025
|
5.3300 | 5.4400 | 5.2300 | 5.3400 | 5.3400 | 46,800 |
|
Dec 3, 2025
|
5.3800 | 5.4100 | 5.1400 | 5.3000 | 5.3000 | 136,000 |
|
Dec 2, 2025
|
5.3600 | 5.4100 | 5.2300 | 5.3200 | 5.3200 | 45,100 |
|
Dec 1, 2025
|
5.8000 | 5.8400 | 5.3200 | 5.3800 | 5.3800 | 60,100 |
|
Nov 28, 2025
|
5.9000 | 6.0000 | 5.7000 | 5.9600 | 5.9600 | 72,000 |
|
Nov 26, 2025
|
5.7500 | 6.0000 | 5.7100 | 5.9700 | 5.9700 | 96,200 |
|
Nov 25, 2025
|
5.7800 | 5.9000 | 5.5800 | 5.8300 | 5.8300 | 173,700 |
|
Nov 24, 2025
|
5.5300 | 5.8400 | 5.3900 | 5.8000 | 5.8000 | 82,300 |
|
Nov 21, 2025
|
5.4000 | 5.8000 | 5.2500 | 5.6000 | 5.6000 | 172,300 |
|
Nov 20, 2025
|
5.8100 | 5.9000 | 5.3800 | 5.4200 | 5.4200 | 136,500 |
|
Nov 19, 2025
|
5.5100 | 5.8200 | 5.3500 | 5.7200 | 5.7200 | 130,700 |
|
Nov 18, 2025
|
5.6500 | 5.6500 | 5.3100 | 5.5600 | 5.5600 | 40,200 |
|
Nov 17, 2025
|
5.5400 | 5.7700 | 5.1200 | 5.6200 | 5.6200 | 90,700 |
|
Nov 14, 2025
|
5.6500 | 5.7200 | 5.4200 | 5.6200 | 5.6200 | 80,400 |
|
Nov 13, 2025
|
5.6500 | 5.8300 | 5.5800 | 5.6900 | 5.6900 | 64,100 |
|
Nov 12, 2025
|
5.6100 | 5.8300 | 5.5900 | 5.6900 | 5.6900 | 61,600 |
|
Nov 11, 2025
|
6.0100 | 6.1100 | 5.6900 | 5.7200 | 5.7200 | 128,100 |
|
Nov 10, 2025
|
6.3600 | 6.3600 | 5.9800 | 6.1100 | 6.1100 | 116,300 |
|
Nov 7, 2025
|
5.6900 | 6.2400 | 5.6000 | 6.0800 | 6.0800 | 182,100 |
|
Nov 6, 2025
|
5.9500 | 6.2500 | 5.6600 | 5.7500 | 5.7500 | 136,300 |
|
Nov 5, 2025
|
5.7700 | 6.2000 | 5.6000 | 6.0600 | 6.0600 | 156,700 |
|
Nov 4, 2025
|
5.6900 | 5.9800 | 5.5400 | 5.8500 | 5.8500 | 103,300 |
|
Nov 3, 2025
|
5.5700 | 5.8300 | 5.4200 | 5.7900 | 5.7900 | 85,700 |
