NasdaqGS - Nasdaq Real Time Price
USD
Lumen Technologies, Inc. (LUMN)
4.8800
+0.0900
(+1.88%)
At close: October 30 at 4:00:01 PM EDT
4.7603
-0.1197
(-2.45%)
After hours: October 30 at 6:02:13 PM EDT
Trade LUMN 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
|
4.6600 | 4.9200 | 4.6300 | 4.8800 | 4.8800 | 12,001,000 |
|
Oct 29, 2026
|
4.7800 | 4.8400 | 4.6500 | 4.7900 | 4.7900 | 12,218,800 |
|
Oct 28, 2026
|
4.7500 | 4.8600 | 4.6100 | 4.8000 | 4.8000 | 11,938,800 |
|
Oct 27, 2026
|
4.4800 | 4.7500 | 4.4600 | 4.6900 | 4.6900 | 14,522,200 |
|
Oct 26, 2026
|
4.6200 | 4.6200 | 4.4100 | 4.4300 | 4.4300 | 11,237,900 |
|
Oct 23, 2026
|
4.4000 | 4.6900 | 4.3700 | 4.5700 | 4.5700 | 12,508,100 |
|
Oct 22, 2026
|
4.3700 | 4.4800 | 4.2500 | 4.4600 | 4.4600 | 11,960,000 |
|
Oct 21, 2026
|
4.5800 | 4.6100 | 4.3700 | 4.4600 | 4.4600 | 8,967,500 |
|
Oct 20, 2026
|
4.4600 | 4.5300 | 4.3100 | 4.4800 | 4.4800 | 13,032,300 |
|
Oct 19, 2026
|
4.7400 | 4.7400 | 4.4300 | 4.4600 | 4.4600 | 11,667,600 |
|
Oct 16, 2026
|
4.8700 | 4.8800 | 4.5100 | 4.6500 | 4.6500 | 13,989,300 |
|
Oct 15, 2026
|
4.4500 | 4.9500 | 4.3800 | 4.8700 | 4.8700 | 34,678,100 |
|
Oct 14, 2026
|
4.9000 | 4.9400 | 4.5200 | 4.5500 | 4.5500 | 25,581,500 |
|
Oct 13, 2026
|
4.9600 | 5.0600 | 4.8800 | 4.9900 | 4.9900 | 15,538,600 |
|
Oct 12, 2026
|
5.2500 | 5.2800 | 4.9900 | 5.0500 | 5.0500 | 11,793,900 |
|
Oct 9, 2026
|
5.5600 | 5.5800 | 5.1300 | 5.2800 | 5.2800 | 18,144,600 |
|
Oct 8, 2026
|
5.8400 | 5.8800 | 5.4700 | 5.5600 | 5.5600 | 17,091,700 |
|
Oct 7, 2026
|
5.7900 | 6.0000 | 5.7000 | 5.9100 | 5.9100 | 10,526,700 |
|
Oct 6, 2026
|
5.7200 | 5.9200 | 5.5800 | 5.9100 | 5.9100 | 12,205,900 |
|
Oct 5, 2026
|
5.7500 | 5.7800 | 5.5900 | 5.6200 | 5.6200 | 13,138,300 |
|
Oct 2, 2026
|
5.6800 | 5.8800 | 5.6100 | 5.7500 | 5.7500 | 12,125,800 |
|
Oct 1, 2026
|
5.5900 | 5.7200 | 5.3800 | 5.5900 | 5.5900 | 22,404,900 |
|
Sep 30, 2026
|
5.5700 | 5.6500 | 5.5200 | 5.6000 | 5.6000 | 10,258,900 |
|
Sep 29, 2026
|
5.5600 | 5.6200 | 5.4600 | 5.5400 | 5.5400 | 10,051,000 |
|
Sep 28, 2026
|
5.6500 | 5.7600 | 5.5000 | 5.5300 | 5.5300 | 12,932,000 |
|
Sep 25, 2026
|
5.8600 | 5.9600 | 5.7000 | 5.7100 | 5.7100 | 9,572,800 |
|
Sep 24, 2026
|
6.0500 | 6.0600 | 5.8200 | 5.8600 | 5.8600 | 12,707,500 |
|
Sep 23, 2026
|
6.3600 | 6.3700 | 6.1100 | 6.1300 | 6.1300 | 9,707,200 |
|
Sep 22, 2026
|
6.4800 | 6.5400 | 6.3600 | 6.3800 | 6.3800 | 9,472,000 |
|
Sep 21, 2026
|
6.5700 | 6.5700 | 6.3400 | 6.4600 | 6.4600 | 11,414,500 |
|
Sep 18, 2026
|
6.5100 | 6.5700 | 6.3300 | 6.4000 | 6.4000 | 30,948,700 |
|
Sep 17, 2026
|
6.9200 | 6.9900 | 6.4400 | 6.4800 | 6.4800 | 13,458,900 |
|
Sep 16, 2026
|
6.9300 | 7.0400 | 6.6000 | 6.6700 | 6.6700 | 11,804,900 |
|
Sep 15, 2026
|
7.0400 | 7.1700 | 6.8300 | 6.8300 | 6.8300 | 13,899,100 |
|
Sep 14, 2026
|
6.7700 | 7.1800 | 6.6700 | 7.0300 | 7.0300 | 13,419,100 |
|
Sep 11, 2026
|
7.0000 | 7.2700 | 6.9300 | 6.9400 | 6.9400 | 16,670,200 |
|
Sep 10, 2026
|
6.7100 | 6.8600 | 6.6300 | 6.8100 | 6.8100 | 11,156,900 |
|
Sep 9, 2026
|
6.6500 | 6.8800 | 6.4700 | 6.8100 | 6.8100 | 12,916,300 |
|
Sep 8, 2026
|
6.8400 | 6.8400 | 6.5000 | 6.6400 | 6.6400 | 11,694,300 |
|
Sep 4, 2026
|
6.9800 | 7.0700 | 6.7400 | 6.7700 | 6.7700 | 8,541,300 |
|
Sep 3, 2026
|
6.9200 | 7.0400 | 6.5500 | 6.9100 | 6.9100 | 13,728,500 |
|
Sep 2, 2026
|
6.4300 | 6.8900 | 6.4000 | 6.8100 | 6.8100 | 15,440,800 |
|
Sep 1, 2026
|
6.0900 | 6.5200 | 6.0500 | 6.3800 | 6.3800 | 14,499,500 |
|
Aug 31, 2026
|
5.9900 | 6.2500 | 5.8800 | 6.2500 | 6.2500 | 17,012,100 |
|
Aug 28, 2026
|
6.1600 | 6.1800 | 5.9600 | 6.0400 | 6.0400 | 10,716,600 |
|
Aug 27, 2026
|
6.1300 | 6.2500 | 6.0200 | 6.1400 | 6.1400 | 10,088,400 |
|
Aug 26, 2026
|
5.8600 | 6.1100 | 5.8500 | 6.0900 | 6.0900 | 11,391,800 |
|
Aug 25, 2026
|
5.7200 | 5.9100 | 5.6800 | 5.8900 | 5.8900 | 12,380,500 |
|
Aug 24, 2026
|
5.9100 | 6.0100 | 5.6500 | 5.6700 | 5.6700 | 10,961,800 |
|
Aug 21, 2026
|
6.0500 | 6.0800 | 5.8800 | 5.9400 | 5.9400 | 7,563,100 |
|
Aug 20, 2026
|
6.0700 | 6.1500 | 5.9000 | 6.0100 | 6.0100 | 8,911,400 |
|
Aug 19, 2026
|
6.2200 | 6.3200 | 6.0900 | 6.1300 | 6.1300 | 7,580,200 |
|
Aug 18, 2026
|
6.4500 | 6.4600 | 6.0700 | 6.1300 | 6.1300 | 10,149,900 |
|
Aug 17, 2026
|
6.6600 | 6.7700 | 6.4500 | 6.5800 | 6.5800 | 8,807,600 |
|
Aug 14, 2026
|
6.4300 | 6.8000 | 6.3700 | 6.7200 | 6.7200 | 19,814,800 |
|
Aug 13, 2026
|
6.2800 | 6.5000 | 6.1800 | 6.4000 | 6.4000 | 12,774,800 |
|
Aug 12, 2026
|
6.5000 | 6.5200 | 6.2800 | 6.2900 | 6.2900 | 10,760,200 |
|
Aug 11, 2026
|
6.6500 | 6.7400 | 6.3200 | 6.3800 | 6.3800 | 12,478,800 |
|
Aug 10, 2026
|
6.2300 | 6.7200 | 6.2000 | 6.6400 | 6.6400 | 19,172,000 |
|
Aug 7, 2026
|
6.2100 | 6.3900 | 6.1000 | 6.2400 | 6.2400 | 21,009,300 |
|
Aug 6, 2026
|
6.0600 | 6.2700 | 5.7600 | 5.9000 | 5.9000 | 17,418,500 |
|
Aug 5, 2026
|
6.5500 | 6.7400 | 5.9500 | 6.0800 | 6.0800 | 29,880,400 |
|
Aug 4, 2026
|
6.6300 | 6.8700 | 6.5500 | 6.7100 | 6.7100 | 18,086,700 |
|
Aug 3, 2026
|
6.3900 | 6.5100 | 6.2900 | 6.4500 | 6.4500 | 12,062,400 |
|
Jul 31, 2026
|
6.6600 | 6.7100 | 6.3500 | 6.3800 | 6.3800 | 10,488,000 |
|
Jul 30, 2026
|
6.4900 | 6.6100 | 6.3800 | 6.5600 | 6.5600 | 13,707,400 |
|
Jul 29, 2026
|
6.2100 | 6.4000 | 6.0200 | 6.2400 | 6.2400 | 14,853,600 |
|
Jul 28, 2026
|
6.1900 | 6.2000 | 5.9200 | 6.1900 | 6.1900 | 11,597,400 |
|
Jul 27, 2026
|
6.4000 | 6.4300 | 6.1100 | 6.2600 | 6.2600 | 11,627,400 |
|
Jul 24, 2026
|
6.6100 | 6.6100 | 6.3200 | 6.3400 | 6.3400 | 7,156,200 |
|
Jul 23, 2026
|
6.5300 | 6.6500 | 6.3800 | 6.5300 | 6.5300 | 10,542,200 |
|
Jul 22, 2026
|
6.6400 | 6.8500 | 6.6100 | 6.7000 | 6.7000 | 8,628,800 |
|
Jul 21, 2026
|
6.5700 | 6.8600 | 6.4900 | 6.7600 | 6.7600 | 13,201,700 |
|
Jul 20, 2026
|
6.2800 | 6.3900 | 6.1800 | 6.3800 | 6.3800 | 6,989,000 |
|
Jul 17, 2026
|
6.2100 | 6.3900 | 6.1600 | 6.2800 | 6.2800 | 10,568,400 |
|
Jul 16, 2026
|
6.3700 | 6.4600 | 6.2500 | 6.3100 | 6.3100 | 9,262,300 |
|
Jul 15, 2026
|
6.4200 | 6.5900 | 6.3200 | 6.4500 | 6.4500 | 9,991,600 |
|
Jul 14, 2026
|
6.5900 | 6.6300 | 6.3500 | 6.3700 | 6.3700 | 9,496,300 |
|
Jul 13, 2026
|
6.6400 | 6.7400 | 6.4100 | 6.4500 | 6.4500 | 7,819,500 |
|
Jul 10, 2026
|
6.7200 | 6.8600 | 6.6600 | 6.7300 | 6.7300 | 6,357,800 |
|
Jul 9, 2026
|
6.6800 | 6.8000 | 6.5600 | 6.7500 | 6.7500 | 7,918,700 |
|
Jul 8, 2026
|
6.3500 | 6.6600 | 6.3200 | 6.6200 | 6.6200 | 13,652,700 |
|
Jul 7, 2026
|
6.4400 | 6.5400 | 6.2500 | 6.4400 | 6.4400 | 12,935,900 |
|
Jul 6, 2026
|
6.5400 | 6.7300 | 6.4700 | 6.4800 | 6.4800 | 14,210,700 |
|
Jul 2, 2026
|
7.2000 | 7.3500 | 6.3700 | 6.4300 | 6.4300 | 21,956,000 |
|
Jul 1, 2026
|
7.5500 | 7.6600 | 7.1300 | 7.1500 | 7.1500 | 13,703,700 |
|
Jun 30, 2026
|
7.8500 | 7.9400 | 7.6500 | 7.6800 | 7.6800 | 11,350,300 |
|
Jun 29, 2026
|
8.0700 | 8.2500 | 7.7200 | 7.9600 | 7.9600 | 14,668,200 |
|
Jun 26, 2026
|
8.1800 | 8.5000 | 8.0500 | 8.0800 | 8.0800 | 47,001,700 |
|
Jun 25, 2026
|
8.1000 | 8.4600 | 8.1000 | 8.3200 | 8.3200 | 13,298,800 |
|
Jun 24, 2026
|
7.7700 | 8.2100 | 7.5900 | 8.0600 | 8.0600 | 16,763,200 |
|
Jun 23, 2026
|
7.8400 | 8.2300 | 7.8200 | 7.8400 | 7.8400 | 14,462,200 |
|
Jun 22, 2026
|
8.2700 | 8.3700 | 8.0600 | 8.0900 | 8.0900 | 13,233,200 |
|
Jun 18, 2026
|
8.2700 | 8.3300 | 8.0500 | 8.2000 | 8.2000 | 19,541,000 |
|
Jun 17, 2026
|
8.4100 | 8.4800 | 8.0500 | 8.1000 | 8.1000 | 11,152,800 |
|
Jun 16, 2026
|
8.5800 | 8.7100 | 8.2700 | 8.4300 | 8.4300 | 12,935,600 |
|
Jun 15, 2026
|
8.8400 | 8.8700 | 8.2500 | 8.5300 | 8.5300 | 14,542,800 |
|
Jun 12, 2026
|
8.5200 | 8.8900 | 8.4300 | 8.4900 | 8.4900 | 8,446,200 |
|
Jun 11, 2026
|
8.3200 | 8.6200 | 8.1900 | 8.4900 | 8.4900 | 11,364,400 |
|
Jun 10, 2026
|
8.2500 | 8.4900 | 8.1600 | 8.2600 | 8.2600 | 8,646,200 |
|
Jun 9, 2026
|
9.0600 | 9.1400 | 8.1100 | 8.4700 | 8.4700 | 13,713,700 |
|
Jun 8, 2026
|
9.0700 | 9.3300 | 9.0000 | 9.0100 | 9.0100 | 9,001,700 |
|
Jun 5, 2026
|
9.6500 | 9.7000 | 8.7500 | 8.9100 | 8.9100 | 12,709,700 |
|
Jun 4, 2026
|
9.9500 | 10.1200 | 9.6800 | 9.9000 | 9.9000 | 13,172,600 |
|
Jun 3, 2026
|
10.5500 | 10.7000 | 9.8800 | 9.9800 | 9.9800 | 17,635,500 |
|
Jun 2, 2026
|
10.5100 | 10.7200 | 10.1400 | 10.5600 | 10.5600 | 13,360,200 |
|
Jun 1, 2026
|
10.9000 | 11.3000 | 10.5900 | 10.6000 | 10.6000 | 17,878,000 |
|
May 29, 2026
|
10.6300 | 11.0000 | 10.3700 | 10.9900 | 10.9900 | 17,990,000 |
|
May 28, 2026
|
10.7800 | 10.8600 | 10.5000 | 10.7000 | 10.7000 | 12,524,800 |
|
May 27, 2026
|
10.1600 | 10.9600 | 9.7600 | 10.8700 | 10.8700 | 17,719,700 |
|
May 26, 2026
|
9.5800 | 10.1900 | 9.5000 | 10.1700 | 10.1700 | 19,960,600 |
|
May 22, 2026
|
9.5800 | 9.6800 | 9.2900 | 9.4100 | 9.4100 | 8,051,600 |
|
May 21, 2026
|
9.1400 | 9.7000 | 8.9400 | 9.4400 | 9.4400 | 10,867,900 |
|
May 20, 2026
|
9.2100 | 9.3900 | 9.0700 | 9.3100 | 9.3100 | 10,480,400 |
|
May 19, 2026
|
9.6800 | 9.6800 | 9.0300 | 9.1900 | 9.1900 | 10,301,700 |
|
May 18, 2026
|
10.1000 | 10.1800 | 9.6400 | 9.6700 | 9.6700 | 10,690,300 |
|
May 15, 2026
|
10.0400 | 10.6000 | 9.7100 | 10.0500 | 10.0500 | 18,261,000 |
|
May 14, 2026
|
9.5000 | 11.2900 | 9.4600 | 10.3400 | 10.3400 | 30,146,800 |
|
May 13, 2026
|
8.7600 | 9.4800 | 8.7200 | 9.4000 | 9.4000 | 18,255,600 |
|
May 12, 2026
|
8.2000 | 8.6800 | 8.1500 | 8.6700 | 8.6700 | 9,830,100 |
|
May 11, 2026
|
8.5100 | 8.6000 | 8.1600 | 8.3400 | 8.3400 | 14,933,800 |
|
May 8, 2026
|
8.5500 | 8.6300 | 8.3300 | 8.4800 | 8.4800 | 12,074,800 |
|
May 7, 2026
|
9.8800 | 10.0300 | 8.4000 | 8.4600 | 8.4600 | 20,863,400 |
|
May 6, 2026
|
8.8500 | 9.9400 | 8.3800 | 9.8100 | 9.8100 | 28,531,300 |
|
May 5, 2026
|
9.4000 | 9.4600 | 9.1600 | 9.2300 | 9.2300 | 14,232,600 |
|
May 4, 2026
|
9.1100 | 9.3800 | 8.9500 | 9.3300 | 9.3300 | 12,613,400 |
|
May 1, 2026
|
8.8900 | 9.4500 | 8.7400 | 9.3200 | 9.3200 | 12,042,500 |
|
Apr 30, 2026
|
8.7900 | 8.9500 | 8.6800 | 8.8400 | 8.8400 | 10,133,600 |
|
Apr 29, 2026
|
8.6300 | 8.8200 | 8.5500 | 8.6900 | 8.6900 | 8,328,800 |
|
Apr 28, 2026
|
8.8100 | 8.9900 | 8.7100 | 8.7200 | 8.7200 | 7,117,600 |
|
Apr 27, 2026
|
8.8800 | 9.0600 | 8.8100 | 8.9400 | 8.9400 | 9,385,100 |
|
Apr 24, 2026
|
9.2000 | 9.2800 | 8.7600 | 8.8400 | 8.8400 | 9,633,800 |
|
Apr 23, 2026
|
9.2100 | 9.5000 | 8.8100 | 9.0100 | 9.0100 | 16,287,400 |
|
Apr 22, 2026
|
8.9000 | 9.4100 | 8.6600 | 9.2600 | 9.2600 | 17,337,400 |
|
Apr 21, 2026
|
8.7000 | 8.8300 | 8.5500 | 8.7300 | 8.7300 | 8,195,500 |
|
Apr 20, 2026
|
8.4700 | 8.7500 | 8.2700 | 8.6700 | 8.6700 | 12,324,700 |
|
Apr 17, 2026
|
8.6000 | 8.8400 | 8.4200 | 8.5700 | 8.5700 | 11,980,700 |
|
Apr 16, 2026
|
8.5600 | 8.7300 | 8.4000 | 8.5100 | 8.5100 | 14,064,300 |
|
Apr 15, 2026
|
8.2200 | 8.7000 | 7.9900 | 8.5900 | 8.5900 | 23,135,400 |
|
Apr 14, 2026
|
7.9200 | 7.9700 | 7.7100 | 7.8000 | 7.8000 | 11,792,700 |
|
Apr 13, 2026
|
7.3500 | 7.9400 | 7.3500 | 7.7900 | 7.7900 | 16,128,700 |
|
Apr 10, 2026
|
7.5500 | 7.6500 | 7.3500 | 7.4400 | 7.4400 | 14,202,700 |
|
Apr 9, 2026
|
7.0300 | 7.5800 | 6.8700 | 7.4800 | 7.4800 | 21,236,600 |
|
Apr 8, 2026
|
7.1600 | 7.3500 | 6.9500 | 7.0900 | 7.0900 | 12,798,100 |
|
Apr 7, 2026
|
6.5300 | 6.8600 | 6.3200 | 6.8100 | 6.8100 | 15,475,600 |
|
Apr 6, 2026
|
7.0900 | 7.1100 | 6.6000 | 6.6300 | 6.6300 | 9,370,300 |
|
Apr 2, 2026
|
6.7500 | 7.1100 | 6.7000 | 6.9900 | 6.9900 | 9,041,300 |
|
Apr 1, 2026
|
7.0800 | 7.3700 | 6.8800 | 7.0700 | 7.0700 | 23,107,600 |
|
Mar 31, 2026
|
6.5500 | 7.0000 | 6.5400 | 6.9500 | 6.9500 | 24,862,600 |
|
Mar 30, 2026
|
6.7600 | 6.8100 | 6.3600 | 6.3900 | 6.3900 | 9,617,700 |
|
Mar 27, 2026
|
6.6800 | 6.7600 | 6.5400 | 6.6700 | 6.6700 | 8,337,600 |
|
Mar 26, 2026
|
6.8700 | 6.9600 | 6.7200 | 6.7600 | 6.7600 | 7,613,900 |
|
Mar 25, 2026
|
6.9500 | 7.0800 | 6.8000 | 6.9700 | 6.9700 | 7,928,500 |
|
Mar 24, 2026
|
6.7000 | 7.0000 | 6.6700 | 6.7900 | 6.7900 | 9,491,500 |
|
Mar 23, 2026
|
6.6100 | 6.8800 | 6.5200 | 6.7700 | 6.7700 | 10,247,700 |
|
Mar 20, 2026
|
6.8300 | 6.9000 | 6.4600 | 6.4900 | 6.4900 | 24,841,300 |
|
Mar 19, 2026
|
6.4100 | 6.8500 | 6.4100 | 6.7600 | 6.7600 | 10,485,000 |
|
Mar 18, 2026
|
6.7700 | 6.8500 | 6.5300 | 6.5600 | 6.5600 | 14,144,800 |
|
Mar 17, 2026
|
6.6900 | 6.9500 | 6.6900 | 6.8100 | 6.8100 | 8,648,600 |
|
Mar 16, 2026
|
6.8000 | 6.9700 | 6.6800 | 6.6900 | 6.6900 | 8,766,100 |
|
Mar 13, 2026
|
6.5500 | 6.8200 | 6.5000 | 6.6400 | 6.6400 | 9,421,900 |
|
Mar 12, 2026
|
6.5100 | 6.5300 | 6.3700 | 6.4400 | 6.4400 | 8,683,900 |
|
Mar 11, 2026
|
6.6800 | 6.8100 | 6.5500 | 6.6500 | 6.6500 | 7,622,700 |
|
Mar 10, 2026
|
6.6100 | 6.9100 | 6.5300 | 6.7000 | 6.7000 | 10,643,100 |
|
Mar 9, 2026
|
6.5000 | 6.7500 | 6.2700 | 6.6300 | 6.6300 | 12,035,900 |
|
Mar 6, 2026
|
6.6200 | 6.7900 | 6.5500 | 6.6200 | 6.6200 | 9,246,600 |
|
Mar 5, 2026
|
6.8100 | 6.9200 | 6.6800 | 6.8300 | 6.8300 | 8,578,200 |
|
Mar 4, 2026
|
7.0300 | 7.1600 | 6.8900 | 6.9600 | 6.9600 | 8,535,200 |
|
Mar 3, 2026
|
6.6000 | 7.1700 | 6.5000 | 6.9300 | 6.9300 | 13,047,000 |
|
Mar 2, 2026
|
6.9200 | 7.2600 | 6.7800 | 6.8000 | 6.8000 | 11,876,400 |
|
Feb 27, 2026
|
6.8600 | 7.1200 | 6.7600 | 7.1100 | 7.1100 | 20,735,100 |
|
Feb 26, 2026
|
7.1200 | 7.3100 | 6.9700 | 7.0400 | 7.0400 | 14,952,400 |
|
Feb 25, 2026
|
7.8300 | 8.0400 | 6.9400 | 7.1000 | 7.1000 | 21,948,400 |
|
Feb 24, 2026
|
7.4900 | 7.6900 | 7.3900 | 7.4500 | 7.4500 | 11,000,200 |
|
Feb 23, 2026
|
7.7100 | 7.7100 | 7.2700 | 7.4500 | 7.4500 | 10,042,600 |
|
Feb 20, 2026
|
7.9000 | 8.0700 | 7.7500 | 7.8300 | 7.8300 | 7,960,800 |
|
Feb 19, 2026
|
7.8500 | 8.0900 | 7.7700 | 8.0300 | 8.0300 | 8,738,700 |
|
Feb 18, 2026
|
7.9500 | 8.3700 | 7.9300 | 7.9900 | 7.9900 | 10,658,000 |
|
Feb 17, 2026
|
8.2700 | 8.5100 | 8.0100 | 8.0900 | 8.0900 | 13,386,000 |
|
Feb 13, 2026
|
7.9600 | 8.4100 | 7.7700 | 8.3900 | 8.3900 | 15,190,100 |
|
Feb 12, 2026
|
7.9600 | 8.2400 | 7.6800 | 8.0000 | 8.0000 | 15,290,100 |
|
Feb 11, 2026
|
7.9000 | 8.2600 | 7.8000 | 7.8500 | 7.8500 | 13,943,100 |
|
Feb 10, 2026
|
7.7800 | 8.0900 | 7.6400 | 7.7800 | 7.7800 | 11,205,300 |
|
Feb 9, 2026
|
7.8400 | 8.0600 | 7.5500 | 7.7700 | 7.7700 | 13,462,600 |
|
Feb 6, 2026
|
6.6000 | 8.1900 | 6.5000 | 8.0600 | 8.0600 | 32,609,800 |
|
Feb 5, 2026
|
6.5300 | 6.5600 | 6.0900 | 6.2300 | 6.2300 | 27,407,800 |
|
Feb 4, 2026
|
7.2900 | 7.7100 | 6.3800 | 6.6300 | 6.6300 | 38,941,700 |
|
Feb 3, 2026
|
9.0800 | 9.0800 | 8.1700 | 8.4600 | 8.4600 | 19,984,800 |
|
Feb 2, 2026
|
8.8200 | 9.5500 | 8.7600 | 8.9300 | 8.9300 | 16,912,200 |
|
Jan 30, 2026
|
8.7400 | 9.2800 | 8.7200 | 8.8200 | 8.8200 | 11,609,400 |
|
Jan 29, 2026
|
9.2100 | 9.2600 | 8.6400 | 8.9300 | 8.9300 | 11,895,600 |
|
Jan 28, 2026
|
9.4700 | 9.5900 | 9.1600 | 9.1600 | 9.1600 | 12,671,700 |
|
Jan 27, 2026
|
9.0000 | 9.7200 | 8.8600 | 9.2900 | 9.2900 | 16,970,900 |
|
Jan 26, 2026
|
8.6100 | 8.7000 | 8.4100 | 8.6300 | 8.6300 | 8,465,400 |
|
Jan 23, 2026
|
8.8900 | 9.0800 | 8.5200 | 8.5700 | 8.5700 | 20,364,100 |
|
Jan 22, 2026
|
8.6000 | 9.1900 | 8.4100 | 8.9200 | 8.9200 | 14,508,700 |
|
Jan 21, 2026
|
8.1100 | 8.4000 | 8.0000 | 8.3900 | 8.3900 | 9,996,300 |
|
Jan 20, 2026
|
8.1100 | 8.2100 | 7.8100 | 8.0100 | 8.0100 | 10,793,100 |
|
Jan 16, 2026
|
8.6500 | 8.7000 | 8.3400 | 8.4500 | 8.4500 | 11,207,500 |
|
Jan 15, 2026
|
8.3500 | 8.9000 | 8.2600 | 8.6500 | 8.6500 | 17,456,600 |
|
Jan 14, 2026
|
8.0000 | 8.3000 | 7.9000 | 8.2100 | 8.2100 | 15,455,200 |
|
Jan 13, 2026
|
7.9600 | 8.2400 | 7.9100 | 8.1500 | 8.1500 | 11,006,100 |
|
Jan 12, 2026
|
7.8100 | 8.1200 | 7.7000 | 7.9500 | 7.9500 | 7,267,200 |
|
Jan 9, 2026
|
8.1000 | 8.3100 | 7.9000 | 7.9100 | 7.9100 | 8,944,800 |
|
Jan 8, 2026
|
7.9200 | 8.2700 | 7.9000 | 8.1700 | 8.1700 | 8,591,500 |
|
Jan 7, 2026
|
8.2200 | 8.2700 | 7.8700 | 7.9200 | 7.9200 | 8,923,200 |
|
Jan 6, 2026
|
7.5900 | 8.3300 | 7.5600 | 8.3000 | 8.3000 | 14,856,900 |
|
Jan 5, 2026
|
7.6900 | 7.7900 | 7.3500 | 7.5700 | 7.5700 | 10,139,000 |
|
Jan 2, 2026
|
7.9000 | 7.9900 | 7.6500 | 7.6900 | 7.6900 | 8,455,400 |
|
Dec 31, 2025
|
7.7600 | 7.8400 | 7.6700 | 7.7700 | 7.7700 | 7,488,300 |
|
Dec 30, 2025
|
7.5900 | 7.8200 | 7.5900 | 7.8200 | 7.8200 | 7,899,100 |
|
Dec 29, 2025
|
7.6000 | 7.7300 | 7.5000 | 7.5500 | 7.5500 | 9,623,600 |
|
Dec 26, 2025
|
7.7500 | 7.7600 | 7.6100 | 7.6900 | 7.6900 | 5,178,100 |
|
Dec 24, 2025
|
7.7400 | 7.9400 | 7.6400 | 7.7700 | 7.7700 | 3,719,800 |
|
Dec 23, 2025
|
7.7200 | 7.8100 | 7.5600 | 7.7900 | 7.7900 | 11,267,300 |
|
Dec 22, 2025
|
8.3700 | 8.3700 | 7.7500 | 7.7700 | 7.7700 | 12,721,300 |
|
Dec 19, 2025
|
7.8600 | 8.2900 | 7.8600 | 8.1900 | 8.1900 | 24,897,500 |
|
Dec 18, 2025
|
7.9200 | 8.0800 | 7.6300 | 7.8400 | 7.8400 | 9,902,800 |
|
Dec 17, 2025
|
8.0800 | 8.1900 | 7.5600 | 7.6300 | 7.6300 | 12,017,800 |
|
Dec 16, 2025
|
7.9700 | 8.1900 | 7.9700 | 8.1000 | 8.1000 | 11,361,500 |
|
Dec 15, 2025
|
8.4700 | 8.4800 | 7.9200 | 8.0600 | 8.0600 | 15,630,700 |
|
Dec 12, 2025
|
8.6700 | 8.9600 | 8.4400 | 8.5000 | 8.5000 | 13,572,300 |
|
Dec 11, 2025
|
8.6000 | 8.8200 | 8.3700 | 8.6400 | 8.6400 | 9,526,100 |
|
Dec 10, 2025
|
8.4800 | 9.1400 | 8.3300 | 8.6900 | 8.6900 | 15,271,500 |
|
Dec 9, 2025
|
8.3300 | 8.5400 | 8.2100 | 8.5000 | 8.5000 | 8,226,400 |
|
Dec 8, 2025
|
8.3500 | 8.4600 | 8.1300 | 8.3700 | 8.3700 | 12,010,500 |
|
Dec 5, 2025
|
8.7200 | 8.8700 | 8.1700 | 8.2600 | 8.2600 | 16,074,900 |
|
Dec 4, 2025
|
9.5400 | 9.5400 | 8.7500 | 8.7800 | 8.7800 | 15,364,000 |
|
Dec 3, 2025
|
9.1200 | 9.6300 | 8.8100 | 9.5700 | 9.5700 | 17,532,200 |
|
Dec 2, 2025
|
8.3900 | 9.1700 | 8.3900 | 9.1400 | 9.1400 | 19,904,100 |
|
Dec 1, 2025
|
7.9500 | 8.3100 | 7.8900 | 8.2900 | 8.2900 | 13,122,600 |
|
Nov 28, 2025
|
8.1400 | 8.1800 | 8.0000 | 8.1100 | 8.1100 | 5,916,100 |
|
Nov 26, 2025
|
7.9900 | 8.2000 | 7.9500 | 8.0900 | 8.0900 | 12,443,700 |
|
Nov 25, 2025
|
7.7900 | 8.1100 | 7.6600 | 8.0000 | 8.0000 | 12,786,600 |
|
Nov 24, 2025
|
7.6600 | 7.8200 | 7.5700 | 7.7100 | 7.7100 | 13,476,800 |
|
Nov 21, 2025
|
7.5000 | 7.7800 | 7.2800 | 7.5900 | 7.5900 | 12,644,200 |
|
Nov 20, 2025
|
8.0900 | 8.1600 | 7.4100 | 7.4800 | 7.4800 | 14,940,700 |
|
Nov 19, 2025
|
7.7000 | 7.9900 | 7.4800 | 7.6800 | 7.6800 | 11,867,800 |
|
Nov 18, 2025
|
7.9000 | 8.0000 | 7.4800 | 7.6200 | 7.6200 | 20,621,500 |
|
Nov 17, 2025
|
7.9900 | 8.3900 | 7.9300 | 8.0600 | 8.0600 | 11,937,100 |
|
Nov 14, 2025
|
7.7500 | 8.2100 | 7.6000 | 7.9900 | 7.9900 | 17,269,100 |
|
Nov 13, 2025
|
8.4300 | 8.7900 | 7.9900 | 8.1200 | 8.1200 | 22,365,700 |
|
Nov 12, 2025
|
9.3700 | 9.6300 | 8.5200 | 8.5500 | 8.5500 | 23,780,700 |
|
Nov 11, 2025
|
10.3800 | 10.5000 | 9.2200 | 9.2500 | 9.2500 | 20,068,700 |
|
Nov 10, 2025
|
10.9000 | 11.3900 | 10.4000 | 10.4900 | 10.4900 | 22,441,900 |
|
Nov 7, 2025
|
10.8900 | 10.9800 | 10.1500 | 10.5200 | 10.5200 | 21,183,300 |
|
Nov 6, 2025
|
10.9600 | 11.4300 | 10.6000 | 10.9400 | 10.9400 | 20,085,200 |
|
Nov 5, 2025
|
10.6500 | 11.2900 | 10.5200 | 10.8600 | 10.8600 | 17,833,600 |
|
Nov 4, 2025
|
10.9800 | 11.4500 | 10.5300 | 10.5400 | 10.5400 | 32,863,700 |
|
Nov 3, 2025
|
10.0200 | 11.9500 | 9.6400 | 11.8300 | 11.8300 | 43,336,700 |
|
Oct 31, 2025
|
8.7000 | 10.4000 | 8.1400 | 10.2800 | 10.2800 | 49,545,300 |
