Dark

CFG
Citizens Financial Group, Inc.
stock NYSE

At Close

Jul 15, 2026 3:59:57 PM EDT

71.10USD+1.109%(+0.78)5,129,718

68.72Bid 72.49Ask 3.77Spread

Pre-market

Jul 16, 2026 8:05:30 AM EDT

70.90USD-0.309%(-0.22)1,162

After-hours

Jul 15, 2026 4:41:30 PM EDT

71.25USD+0.211%(+0.15)1,212,719

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	70.6000	71.2250	70.3400	71.1200	+1.138%	5,129,718	0.000%
2026-07-14	70.7700	71.3900	69.6500	70.3200	-0.057%	4,940,932	+1.138%
2026-07-13	70.4900	70.7000	69.5400	70.3600	+0.028%	4,052,770	+1.080%
2026-07-10	70.2300	70.6700	69.7350	70.3400	+0.687%	3,690,640	+1.109%
2026-07-09	69.0700	70.1600	68.8350	69.8600	+1.896%	5,085,481	+1.804%
2026-07-08	70.8400	70.8400	67.9600	68.5600	-4.486%	9,015,061	+3.734%
2026-07-07	72.9400	72.9400	71.6000	71.7800	-0.458%	5,807,469	-0.919%
2026-07-06	70.3500	72.1200	70.3500	72.1100	+1.592%	4,704,778	-1.373%
2026-07-02	72.4600	72.4600	70.4600	70.9800	-1.170%	5,118,159	+0.197%
2026-07-01	69.5800	72.1550	69.5100	71.8200	+2.498%	5,742,887	-0.975%
2026-06-30	70.1800	70.2900	69.4900	70.0700	-0.511%	4,727,796	+1.499%
2026-06-29	70.0900	70.7900	69.9600	70.4300	+0.043%	3,305,384	+0.980%
2026-06-26	70.9900	71.0300	69.7500	70.4000	-0.368%	4,697,444	+1.023%
2026-06-25	69.8000	71.2050	69.8000	70.6600	+1.728%	5,125,229	+0.651%
2026-06-24	69.1000	69.9500	69.0000	69.4600	+0.681%	4,447,186	+2.390%
2026-06-23	67.7500	69.0850	67.4558	68.9900	+1.471%	4,390,896	+3.087%
2026-06-22	67.4900	68.5800	67.1577	67.9900	+1.357%	3,630,451	+4.604%
2026-06-18	67.1500	67.7600	66.7800	67.0800	+0.449%	7,885,472	+6.023%
2026-06-17	67.2700	68.3000	66.4200	66.7800	-0.728%	4,914,644	+6.499%
2026-06-16	66.9800	67.6400	66.7100	67.2700	+0.930%	4,488,662	+5.723%
2026-06-15	68.6900	68.7500	66.5300	66.6500	-1.478%	4,408,822	+6.707%
2026-06-12	67.4500	67.8800	66.8800	67.6500	+1.714%	4,065,226	+5.129%
2026-06-11	65.2600	66.5800	65.0500	66.5100	+2.386%	3,937,658	+6.931%
2026-06-10	65.8100	66.8650	64.9300	64.9600	-1.081%	5,277,897	+9.483%
2026-06-09	64.9000	66.0550	64.5400	65.6700	+2.051%	5,180,478	+8.299%
2026-06-08	64.3100	64.9500	63.7850	64.3500	+0.578%	4,388,077	+10.521%
2026-06-05	63.9400	64.5700	63.5900	63.9800	+0.125%	3,671,514	+11.160%
2026-06-04	62.3000	63.9350	62.1600	63.9000	+3.852%	5,161,625	+11.299%
2026-06-03	62.0100	62.2100	61.2100	61.5300	-1.252%	3,302,839	+15.586%
2026-06-02	60.6700	62.4400	60.5600	62.3100	+2.517%	5,800,364	+14.139%
2026-06-01	61.2500	61.5000	60.2750	60.7800	-2.377%	5,423,102	+17.012%
2026-05-29	61.0300	62.5200	61.0300	62.2600	-0.240%	8,592,513	+14.231%
2026-05-28	63.7000	63.7000	61.8738	62.4100	-1.062%	4,752,519	+13.956%
2026-05-27	63.6700	63.9700	62.8501	63.0800	-0.896%	2,230,374	+12.746%
2026-05-26	63.2400	64.0250	63.1000	63.6500	+1.208%	3,550,416	+11.736%
2026-05-22	62.7700	63.4050	62.6200	62.8900	+0.175%	2,741,202	+13.086%
2026-05-21	62.4400	62.9800	62.0500	62.7800	-0.080%	3,028,592	+13.284%
2026-05-20	61.8300	63.0200	60.9600	62.8300	+2.446%	3,583,821	+13.194%
2026-05-19	61.1900	61.6300	60.1800	61.3300	+0.278%	4,012,987	+15.963%
2026-05-18	61.0500	61.6400	60.8850	61.1600	+0.493%	3,198,727	+16.285%
2026-05-15	61.1400	61.3600	59.7450	60.8600	-0.523%	4,159,899	+16.858%
2026-05-14	60.8300	61.7350	60.8300	61.1800	+1.241%	2,418,679	+16.247%
2026-05-13	61.7900	62.3600	60.3500	60.4300	-2.454%	3,258,353	+17.690%
2026-05-12	62.1600	62.4400	61.1300	61.9500	-0.338%	4,120,372	+14.802%
2026-05-11	64.2900	64.2900	61.9500	62.1600	-2.464%	5,528,081	+14.414%
2026-05-08	64.5200	64.8800	63.3800	63.7300	-0.763%	3,748,975	+11.596%
2026-05-07	65.5300	66.0000	64.1350	64.2200	-2.133%	4,656,065	+10.744%
2026-05-06	64.9000	65.9300	64.9000	65.6200	+1.958%	5,153,504	+8.382%
2026-05-05	63.7700	64.7100	63.4500	64.3600	+1.259%	3,689,830	+10.503%
2026-05-04	63.9600	64.3650	63.3400	63.5600	-1.335%	3,205,522	+11.894%
2026-05-01	64.7500	65.1500	64.1400	64.4200	-0.968%	2,614,011	+10.400%
2026-04-30	63.8200	65.2750	63.3900	65.0500	+1.009%	3,980,786	+9.331%
2026-04-29	65.2900	65.5500	64.1900	64.4000	-0.908%	3,210,897	+10.435%
2026-04-28	65.4500	65.8500	64.5500	64.9900	+0.324%	4,694,444	+9.432%
2026-04-27	64.3600	65.0900	63.9800	64.7800	+1.552%	3,076,254	+9.787%
2026-04-24	65.2100	65.2100	63.6150	63.7900	-2.118%	3,845,458	+11.491%
2026-04-23	65.3900	65.7600	64.0700	65.1700	+0.015%	4,755,539	+9.130%
2026-04-22	65.8500	66.1400	64.9400	65.1600	-0.214%	5,980,129	+9.147%
2026-04-21	66.0000	66.8500	65.0700	65.3000	-0.700%	5,603,089	+8.913%
2026-04-20	64.0100	65.8900	64.0100	65.7600	+2.033%	4,844,444	+8.151%
2026-04-17	65.1200	66.0600	64.2000	64.4500	+0.062%	9,595,294	+10.349%
2026-04-16	64.0000	65.3650	63.9500	64.4100	-1.197%	7,469,077	+10.418%
2026-04-15	65.0200	65.6500	64.3250	65.1900	+0.493%	4,788,047	+9.096%
2026-04-14	64.7000	65.2100	64.1150	64.8700	+0.170%	4,475,303	+9.635%
2026-04-13	63.6200	64.8000	63.2900	64.7600	+0.919%	3,541,417	+9.821%
2026-04-10	64.8900	64.9250	64.1050	64.1700	-1.231%	4,020,760	+10.831%
2026-04-09	63.4600	65.2700	63.4600	64.9700	+1.866%	4,670,704	+9.466%
2026-04-08	63.7000	64.2000	63.2100	63.7800	+3.539%	5,466,219	+11.508%
2026-04-07	61.0300	61.7500	60.9300	61.6000	+0.309%	4,102,043	+15.455%
2026-04-06	60.9300	61.4550	60.6300	61.4100	+0.689%	2,650,256	+15.812%
2026-04-02	59.4700	61.0500	59.0000	60.9900	+0.693%	3,760,482	+16.609%
2026-04-01	60.8500	61.4800	60.3800	60.5700	+1.001%	5,573,660	+17.418%
2026-03-31	58.6000	60.2200	58.0300	59.9700	+4.386%	6,238,522	+18.593%
2026-03-30	58.1100	58.1800	57.1150	57.4500	-0.571%	3,078,913	+23.795%
2026-03-27	58.1200	58.1900	57.2900	57.7800	-1.332%	4,565,551	+23.088%
2026-03-26	58.8100	59.3600	58.3300	58.5600	-1.447%	3,581,884	+21.448%
2026-03-25	59.6100	60.1700	58.5700	59.4200	+0.814%	3,684,274	+19.690%
2026-03-24	57.3200	59.4000	57.3200	58.9400	+1.656%	5,087,851	+20.665%
2026-03-23	58.7200	59.1190	57.9200	57.9800	+1.684%	3,508,258	+22.663%
2026-03-20	57.0700	57.4100	56.3200	57.0200	-0.053%	9,125,351	+24.728%
2026-03-19	56.2100	57.3500	55.7500	57.0500	+0.742%	4,381,268	+24.663%
2026-03-18	57.0000	57.7500	56.3050	56.6300	-0.806%	4,114,479	+25.587%
2026-03-17	57.1900	57.4900	56.6100	57.0900	+1.295%	2,931,146	+24.575%
2026-03-16	56.4400	57.0600	56.1500	56.3600	+1.294%	4,014,744	+26.189%
2026-03-13	57.2600	57.5900	55.4900	55.6400	-2.283%	4,595,423	+27.822%
2026-03-12	57.0000	57.8850	56.6614	56.9400	-2.683%	5,438,187	+24.903%
2026-03-11	58.5900	58.9100	57.4900	58.5100	-0.645%	4,941,110	+21.552%
2026-03-10	58.4000	59.8275	57.4400	58.8900	+0.995%	5,688,391	+20.768%
2026-03-09	57.7100	58.3100	55.7550	58.3100	+0.465%	7,004,969	+21.969%
2026-03-06	57.7500	58.2700	56.5000	58.0400	-2.519%	6,548,104	+22.536%
2026-03-05	59.4200	60.2000	58.8000	59.5400	-1.096%	5,335,221	+19.449%
2026-03-04	60.0600	60.5500	59.2800	60.2000	+0.871%	5,267,699	+18.140%
2026-03-03	59.4400	60.2700	58.5900	59.6800	-2.308%	6,783,985	+19.169%
2026-03-02	59.1500	61.4000	58.6100	61.0900	+1.495%	6,281,043	+16.418%
2026-02-27	62.7650	62.7650	59.4700	60.1900	-5.747%	9,709,140	+18.159%
2026-02-26	63.3000	64.4650	63.1450	63.8600	+1.269%	5,943,411	+11.369%
2026-02-25	62.8900	63.3900	62.3500	63.0600	+1.595%	4,071,640	+12.781%
2026-02-24	62.0500	62.7000	61.3000	62.0700	-0.672%	3,120,433	+14.580%
2026-02-23	65.0000	65.4300	61.9500	62.4900	-4.289%	5,229,796	+13.810%
2026-02-20	64.5000	65.3800	63.9650	65.2900	+1.084%	6,185,119	+8.929%
2026-02-19	64.6100	64.9000	63.6600	64.5900	-0.692%	4,001,964	+10.110%
2026-02-18	64.5000	65.6400	64.4000	65.0400	+1.009%	5,148,709	+9.348%
2026-02-17	64.9100	66.2900	64.3200	64.3900	-1.091%	4,404,246	+10.452%
2026-02-13	64.2400	65.3000	63.5800	65.1000	+0.494%	3,631,757	+9.247%
2026-02-12	67.4000	67.7600	63.9100	64.7800	-3.111%	6,979,604	+9.787%
2026-02-11	68.1200	68.7900	66.1000	66.8600	-1.021%	5,477,468	+6.372%
2026-02-10	67.4700	68.7800	66.8700	67.5500	-0.222%	5,497,077	+5.285%
2026-02-09	67.6000	68.6600	67.6000	67.7000	-0.617%	4,987,130	+5.052%
2026-02-06	67.5100	68.3600	67.1950	68.1200	+2.252%	4,965,909	+4.404%
2026-02-05	66.0000	66.7900	65.4600	66.6200	+0.030%	5,342,016	+6.755%
2026-02-04	65.8500	67.5000	65.8500	66.6000	+0.955%	6,787,201	+6.787%
2026-02-03	65.2400	66.1800	64.6400	65.9700	+1.711%	6,788,516	+7.807%
2026-02-02	63.0200	64.9900	62.7100	64.8600	+2.985%	5,208,302	+9.652%
2026-01-30	63.0800	63.7600	62.6000	62.9800	-0.803%	6,679,519	+12.925%
2026-01-29	63.3800	64.1300	62.6400	63.4900	+0.906%	4,370,279	+12.018%
2026-01-28	63.4400	63.6000	62.5400	62.9200	-0.788%	3,993,487	+13.032%
2026-01-27	62.9300	63.4700	62.5412	63.4200	+1.440%	3,596,377	+12.141%
2026-01-26	62.8300	63.3400	62.2510	62.5200	-0.192%	5,108,603	+13.756%
2026-01-23	63.8800	63.9800	62.2200	62.6400	-2.506%	5,204,868	+13.538%
2026-01-22	64.3700	65.8800	64.0200	64.2500	+0.297%	7,202,093	+10.693%
2026-01-21	60.7500	64.2700	60.3300	64.0600	+7.106%	11,726,307	+11.021%
2026-01-20	59.9900	60.8600	59.5000	59.8100	-1.661%	9,469,739	+18.910%
2026-01-16	60.5000	61.3400	60.4500	60.8200	+0.346%	6,552,337	+16.935%
2026-01-15	59.9200	61.0300	59.9200	60.6100	+1.135%	5,423,432	+17.340%
2026-01-14	59.5700	60.1700	58.9100	59.9300	+0.251%	5,675,075	+18.672%
2026-01-13	60.5000	60.7700	59.6850	59.7800	-0.698%	4,887,570	+18.970%
2026-01-12	59.8100	60.5400	59.4600	60.2000	-0.545%	4,343,376	+18.140%
2026-01-09	61.3500	61.7700	60.4950	60.5300	-1.143%	3,654,966	+17.495%
2026-01-08	60.8300	62.1600	60.4687	61.2300	+0.394%	4,813,513	+16.152%
2026-01-07	62.0500	62.1400	60.8150	60.9900	-1.851%	4,830,191	+16.609%
2026-01-06	60.8600	62.1500	60.7050	62.1400	+1.785%	4,321,635	+14.451%
2026-01-05	59.8800	61.5800	59.4800	61.0500	+2.795%	5,831,730	+16.495%
2026-01-02	58.4600	59.6500	58.2500	59.3900	+1.678%	6,858,839	+19.751%
2025-12-31	58.8650	59.1100	58.3900	58.4100	-0.916%	2,393,583	+21.760%
2025-12-30	59.2500	59.3300	58.7150	58.9500	-0.321%	2,064,723	+20.645%
2025-12-29	59.8500	59.9500	59.0850	59.1400	-1.153%	2,331,313	+20.257%
2025-12-26	59.8600	60.0000	59.5250	59.8300	-0.050%	1,891,899	+18.870%
2025-12-24	59.6900	60.0050	59.3600	59.8600	+0.588%	1,108,580	+18.811%
2025-12-23	59.9600	60.0999	59.4700	59.5100	-0.618%	3,023,413	+19.509%
2025-12-22	59.3300	59.9000	59.3000	59.8800	+1.166%	3,170,946	+18.771%
2025-12-19	58.6300	59.3300	58.4900	59.1900	+1.335%	6,614,301	+20.155%
2025-12-18	58.8100	59.1600	58.0900	58.4100	-0.341%	4,092,133	+21.760%
2025-12-17	58.3800	59.0450	58.1800	58.6100	+0.808%	4,661,364	+21.344%
2025-12-16	58.5600	58.7500	57.9050	58.1400	-0.513%	4,225,215	+22.325%
2025-12-15	58.6300	59.2200	58.2300	58.4400	+0.086%	4,708,845	+21.697%
2025-12-12	58.7500	58.9000	57.7400	58.3900	+0.069%	5,720,931	+21.802%
2025-12-11	57.7500	59.3050	57.6300	58.3500	-0.188%	7,920,749	+21.885%
2025-12-10	56.0800	58.7600	55.9800	58.4600	+4.505%	10,233,795	+21.656%
2025-12-09	55.7100	56.7300	55.0900	55.9400	+0.323%	8,541,321	+27.136%
2025-12-08	55.6400	56.4400	55.4600	55.7600	+0.541%	6,308,673	+27.547%
2025-12-05	55.6700	56.1700	55.4400	55.4600	-0.752%	5,209,490	+28.237%
2025-12-04	55.4500	56.0450	55.4500	55.8800	+0.359%	4,650,677	+27.273%
2025-12-03	54.8500	55.7100	54.6000	55.6800	+1.866%	5,552,147	+27.730%
2025-12-02	54.9200	55.0900	54.2700	54.6600	+0.147%	5,450,503	+30.113%
2025-12-01	53.9300	54.9500	53.7800	54.5800	+0.887%	5,027,867	+30.304%
2025-11-28	54.1700	54.4100	54.0400	54.1000	+0.222%	1,508,058	+31.460%
2025-11-26	54.1900	54.6400	53.9800	53.9800	-0.388%	3,514,292	+31.753%
2025-11-25	53.1900	54.4500	52.9900	54.1900	+2.652%	4,337,752	+31.242%
2025-11-24	52.1400	52.9350	51.9700	52.7900	+0.937%	3,938,779	+34.722%
2025-11-21	50.9400	52.5800	50.7500	52.3000	+3.156%	5,336,062	+35.985%
2025-11-20	51.8000	52.6600	50.6100	50.7000	-0.899%	4,184,205	+40.276%
2025-11-19	50.4200	51.2700	50.2000	51.1600	+1.448%	3,412,667	+39.015%
2025-11-18	49.2800	50.9400	49.0000	50.4300	+1.448%	4,497,700	+41.027%
2025-11-17	51.4500	51.7700	49.4200	49.7100	-3.831%	4,963,125	+43.070%
2025-11-14	51.4100	51.9758	50.8600	51.6900	-0.039%	3,461,994	+37.589%
2025-11-13	52.3300	52.7901	51.6050	51.7100	-1.804%	3,052,596	+37.536%
2025-11-12	52.3700	53.4950	52.3550	52.6600	+0.804%	3,888,828	+35.055%
2025-11-11	52.3500	52.7300	51.9200	52.2400	-0.210%	2,944,618	+36.141%
2025-11-10	51.9200	52.5800	51.6900	52.3500	+1.257%	3,369,354	+35.855%
2025-11-07	50.5300	51.7100	50.3400	51.7000	+1.572%	3,539,516	+37.563%
2025-11-06	51.2000	51.9600	50.6050	50.9000	-1.050%	4,314,970	+39.725%
2025-11-05	50.6500	51.9000	50.3200	51.4400	+1.400%	3,054,893	+38.258%
2025-11-04	50.5200	51.1900	50.0300	50.7300	-0.549%	3,579,581	+40.193%
2025-11-03	50.7800	51.0100	50.1000	51.0100	+0.275%	3,892,367	+39.424%
2025-10-31	50.2200	51.0450	50.0300	50.8700	+0.593%	3,184,227	+39.807%
2025-10-30	50.3700	51.4900	50.2000	50.5700	+0.278%	3,546,339	+40.637%
2025-10-29	50.3000	51.2600	50.0401	50.4300	-1.753%	3,254,227	+41.027%
2025-10-28	51.8300	51.8300	51.0600	51.3300	-1.117%	3,826,237	+38.554%
2025-10-27	52.5000	52.9200	51.4150	51.9100	-0.517%	5,065,272	+37.006%
2025-10-24	51.4400	52.5150	51.2950	52.1800	+2.394%	3,135,148	+36.297%
2025-10-23	50.7000	51.2100	50.4695	50.9600	+0.672%	4,075,140	+39.560%
2025-10-22	51.1400	51.3200	50.3000	50.6200	-0.413%	4,239,142	+40.498%
2025-10-21	50.1800	51.1350	50.0700	50.8300	+1.074%	3,958,388	+39.917%
2025-10-20	49.4700	50.4856	49.4000	50.2900	+1.987%	4,137,274	+41.420%
2025-10-17	48.7700	49.6100	48.3050	49.3100	+1.901%	9,379,438	+44.230%
2025-10-16	51.8800	51.8800	47.9550	48.3900	-6.402%	8,385,601	+46.973%
2025-10-15	53.0000	53.3050	51.0100	51.7000	-0.193%	7,970,415	+37.563%
2025-10-14	50.0000	51.9900	50.0000	51.8000	+3.085%	6,943,348	+37.297%
2025-10-13	50.1200	50.5100	49.7100	50.2500	+2.030%	3,521,577	+41.532%
2025-10-10	52.0600	52.3000	49.2100	49.2500	-5.014%	5,751,398	+44.406%
2025-10-09	52.5600	52.6800	51.7600	51.8500	-0.308%	7,662,498	+37.165%
2025-10-08	53.5100	53.5100	51.9900	52.0100	-2.108%	6,304,028	+36.743%
2025-10-07	54.3200	54.4450	53.0500	53.1300	-1.611%	4,403,367	+33.860%
2025-10-06	54.2000	55.2400	53.5200	54.0000	+0.334%	4,402,168	+31.704%
2025-10-03	53.3900	53.9550	53.1550	53.8200	+1.586%	6,819,078	+32.144%
2025-10-02	52.5800	53.1300	52.3350	52.9800	+0.455%	3,322,052	+34.239%
2025-10-01	53.2600	53.3600	52.4300	52.7400	-0.790%	3,935,513	+34.850%
2025-09-30	53.7600	54.0000	52.2050	53.1600	-0.913%	4,843,848	+33.785%
2025-09-29	54.5000	54.5000	52.9300	53.6500	+0.506%	4,604,736	+32.563%
2025-09-26	53.2600	53.6700	52.8200	53.3800	+0.926%	3,311,876	+33.233%
2025-09-25	52.8300	53.1550	52.5450	52.8900	-0.489%	4,490,275	+34.468%
2025-09-24	53.1200	53.5900	52.4600	53.1500	+0.075%	4,058,752	+33.810%
2025-09-23	52.7200	53.8900	52.5900	53.1100	+1.066%	4,515,658	+33.911%
2025-09-22	53.0000	53.5700	52.2800	52.5500	-1.867%	3,353,929	+35.338%
2025-09-19	53.5800	53.7750	53.1900	53.5500	-0.168%	9,097,701	+32.810%
2025-09-18	52.6100	53.7550	52.3000	53.6400	+2.621%	6,609,043	+32.588%
2025-09-17	51.1500	53.0000	51.1500	52.2700	+2.230%	6,756,219	+36.063%
2025-09-16	51.4200	51.4200	50.4150	51.1300	-0.409%	4,779,992	+39.096%
2025-09-15	51.8600	52.0400	51.2350	51.3400	-0.926%	2,861,840	+38.527%
2025-09-12	51.6700	52.0750	51.4950	51.8200	+0.116%	3,733,172	+37.244%
2025-09-11	51.8100	52.1050	51.4100	51.7600	-0.097%	4,398,066	+37.403%
2025-09-10	52.0100	52.1400	51.5000	51.8100	+0.193%	3,332,376	+37.271%
2025-09-09	51.7300	52.3050	51.4600	51.7100	+0.019%	3,970,985	+37.536%
2025-09-08	51.8700	51.8700	50.9200	51.7000	-0.019%	3,396,188	+37.563%
2025-09-05	52.6100	52.8500	51.2500	51.7100	-1.524%	2,997,591	+37.536%
2025-09-04	51.9300	52.5150	51.6100	52.5100	+1.626%	2,806,873	+35.441%
2025-09-03	51.6100	52.2150	51.0600	51.6700	+0.136%	3,084,136	+37.643%
2025-09-02	51.4000	51.8650	50.9950	51.6000	-1.301%	5,375,542	+37.829%
2025-08-29	52.1900	52.5250	51.9900	52.2800	+0.230%	2,617,363	+36.037%
2025-08-28	52.1200	52.2000	51.7400	52.1600	+0.501%	3,833,100	+36.350%
2025-08-27	51.0600	52.0250	51.0600	51.9000	+1.150%	2,991,608	+37.033%
2025-08-26	50.5000	51.4000	50.4700	51.3100	+1.223%	4,097,431	+38.608%
2025-08-25	50.6400	50.8800	50.3700	50.6900	-0.158%	2,935,482	+40.304%
2025-08-22	48.7700	50.7850	48.6800	50.7700	+4.767%	5,327,053	+40.083%
2025-08-21	48.5300	48.7451	48.1550	48.4600	-0.717%	2,897,755	+46.760%
2025-08-20	48.3800	48.9150	48.0500	48.8100	+0.868%	4,342,616	+45.708%
2025-08-19	48.4300	49.0100	48.2450	48.3900	-0.309%	3,998,919	+46.973%
2025-08-18	48.1900	48.5800	48.0150	48.5400	+0.539%	2,613,474	+46.518%
2025-08-15	49.3700	49.4300	48.2700	48.2800	-1.890%	2,961,660	+47.307%
2025-08-14	48.0400	49.2500	47.9200	49.2100	+1.359%	3,697,030	+44.523%
2025-08-13	48.4000	48.6500	47.9000	48.5500	+0.852%	3,968,937	+46.488%
2025-08-12	47.3500	48.1800	47.2100	48.1400	+2.578%	3,851,794	+47.736%
2025-08-11	47.3600	47.5600	46.7900	46.9300	-0.740%	3,410,803	+51.545%
2025-08-08	47.0600	47.4550	46.6250	47.2800	+1.372%	3,150,668	+50.423%
2025-08-07	47.4300	47.4300	46.5300	46.6400	-0.618%	3,709,264	+52.487%
2025-08-06	47.4000	47.6450	46.9200	46.9300	-0.782%	4,012,435	+51.545%
2025-08-05	47.7900	47.8700	46.6200	47.3000	-0.588%	4,959,887	+50.359%
2025-08-04	47.0100	47.6600	46.7000	47.5800	+1.623%	4,873,796	+49.475%
2025-08-01	47.1700	47.1700	45.9050	46.8200	-1.886%	5,799,022	+51.901%
2025-07-31	48.0000	48.3100	47.6300	47.7200	-1.992%	4,652,779	+49.036%
2025-07-30	49.1900	49.4500	48.2800	48.6900	-0.815%	3,462,261	+46.067%
2025-07-29	49.7400	49.7500	48.8950	49.0900	-0.487%	2,812,252	+44.877%
2025-07-28	49.4500	49.6000	49.0700	49.3300	-0.323%	3,068,433	+44.172%
2025-07-25	49.3400	49.5300	48.4000	49.4900	+0.426%	5,219,955	+43.706%
2025-07-24	49.9800	49.9800	49.1550	49.2800	-1.203%	2,708,417	+44.318%
2025-07-23	49.2400	49.9600	48.8550	49.8800	+1.527%	6,110,146	+42.582%
2025-07-22	48.5900	49.2700	48.1800	49.1300	+1.091%	6,143,352	+44.759%
2025-07-21	48.6500	49.2400	48.5100	48.6000	+0.041%	4,703,033	+46.337%
2025-07-18	49.6800	49.6800	48.4350	48.5800	-0.492%	9,470,078	+46.398%
2025-07-17	47.2900	49.3950	46.9400	48.8200	+3.939%	13,406,448	+45.678%
2025-07-16	47.0700	47.1400	46.0800	46.9700	+0.600%	6,483,727	+51.416%
2025-07-15	47.7200	47.9100	46.6400	46.6900	-2.485%	5,823,992	+52.324%
2025-07-14	47.5700	47.9200	47.3500	47.8800	+0.441%	4,945,603	+48.538%
2025-07-11	47.4900	47.8900	47.2700	47.6700	-0.480%	3,750,332	+49.192%
2025-07-10	47.5000	48.1250	47.2800	47.9000	+1.098%	5,402,710	+48.476%
2025-07-09	48.1200	48.1600	47.0500	47.3800	-0.316%	7,336,043	+50.106%
2025-07-08	47.4200	48.0750	47.0600	47.5300	+0.999%	7,950,701	+49.632%
2025-07-07	47.4500	47.8450	46.7500	47.0600	-1.383%	4,801,408	+51.126%
2025-07-03	47.5000	47.9250	47.2400	47.7200	+1.467%	3,302,694	+49.036%
2025-07-02	46.1900	47.0800	46.0050	47.0300	+2.017%	5,412,361	+51.223%
2025-07-01	44.7000	46.1550	44.6400	46.1000	+3.017%	6,367,198	+54.273%
2025-06-30	44.7000	45.1500	44.5800	44.7500	+0.720%	7,340,740	+58.927%
2025-06-27	44.1900	44.6000	44.0350	44.4300	+0.703%	7,484,304	+60.072%
2025-06-26	43.3800	44.2300	43.3300	44.1200	+2.319%	4,707,351	+61.197%
2025-06-25	42.9000	43.1800	42.6700	43.1200	+0.466%	3,008,918	+64.935%
2025-06-24	42.8150	43.5000	42.7100	42.9200	+0.988%	5,068,890	+65.704%
2025-06-23	41.4500	42.5450	41.3750	42.5000	+1.894%	4,511,418	+67.341%
2025-06-20	41.4650	41.9000	41.3700	41.7100	+0.944%	6,122,283	+70.511%
2025-06-18	40.4100	41.6350	40.4100	41.3200	+2.151%	5,895,174	+72.120%
2025-06-17	40.6100	41.1300	40.2500	40.4500	-1.366%	4,319,803	+75.822%
2025-06-16	40.8200	41.3500	40.5550	41.0100	+1.686%	5,069,984	+73.421%
2025-06-13	40.7450	41.0100	40.1650	40.3300	-2.040%	4,457,646	+76.345%
2025-06-12	41.1300	41.2200	40.6000	41.1700	-0.556%	5,923,715	+72.747%
2025-06-11	42.2500	42.5000	41.3450	41.4000	-1.358%	7,073,886	+71.787%
2025-06-10	41.3100	42.1200	41.1550	41.9700	+1.499%	6,139,474	+69.454%
2025-06-09	41.5800	41.9000	41.2900	41.3500	-0.048%	4,422,060	+71.995%
2025-06-06	41.0500	41.4350	40.8650	41.3700	+2.732%	4,759,596	+71.912%
2025-06-05	40.2100	40.6000	39.6950	40.2700	+0.249%	5,967,249	+76.608%
2025-06-04	40.8000	41.1500	40.1400	40.1700	-1.616%	3,575,390	+77.048%
2025-06-03	40.0000	40.8950	39.7900	40.8300	+1.922%	4,537,069	+74.186%
2025-06-02	40.1700	40.2000	39.4000	40.0600	-0.719%	4,901,511	+77.534%
2025-05-30	40.1600	40.4700	39.8000	40.3500	+0.224%	7,319,253	+76.258%
2025-05-29	40.1000	40.2800	39.6950	40.2600	+1.334%	4,553,055	+76.652%
2025-05-28	40.4600	40.5400	39.6700	39.7300	-1.707%	5,167,463	+79.008%
2025-05-27	40.1700	40.4650	39.7200	40.4200	+2.148%	4,661,276	+75.952%
2025-05-23	38.8100	39.7450	38.7960	39.5700	-0.503%	3,461,333	+79.732%
2025-05-22	39.5100	40.0800	39.4200	39.7700	+0.328%	3,433,221	+78.828%
2025-05-21	40.8800	41.2000	39.6200	39.6400	-4.019%	3,606,173	+79.415%
2025-05-20	41.4500	41.6350	41.1700	41.3000	-0.673%	2,315,377	+72.203%
2025-05-19	41.2200	41.7700	41.1100	41.5800	-0.574%	2,801,291	+71.044%
2025-05-16	41.5900	42.0250	41.3500	41.8200	+0.240%	2,962,999	+70.062%
2025-05-15	41.6100	41.9500	41.2800	41.7200	+0.313%	3,890,295	+70.470%
2025-05-14	41.7800	41.9700	41.4300	41.5900	-0.669%	3,571,828	+71.003%
2025-05-13	41.6800	42.1850	41.5000	41.8700	+0.673%	4,822,702	+69.859%
2025-05-12	41.2100	42.1000	41.1600	41.5900	+6.314%	6,897,730	+71.003%
2025-05-09	39.0900	39.2800	38.8350	39.1200	+0.308%	3,512,814	+81.800%
2025-05-08	38.7400	39.3550	38.4400	39.0000	+2.416%	3,868,963	+82.359%
2025-05-07	38.5400	38.9300	37.9300	38.0800	-0.314%	3,489,047	+86.765%
2025-05-06	38.1900	38.6700	38.0400	38.2000	-1.317%	4,353,572	+86.178%
2025-05-05	38.1700	39.2200	38.1700	38.7100	+0.155%	4,765,777	+83.725%
2025-05-02	38.1000	38.7555	37.8800	38.6500	+3.647%	4,876,270	+84.010%
2025-05-01	36.9900	37.8100	36.7150	37.2900	+1.084%	3,201,190	+90.721%
2025-04-30	36.1400	37.0000	35.9000	36.8900	-1.758%	4,811,714	+92.789%
2025-04-29	37.0700	37.7450	36.9400	37.5500	+0.562%	4,515,031	+89.401%
2025-04-28	37.1300	37.5800	36.8100	37.3400	+0.756%	3,762,052	+90.466%
2025-04-25	37.0300	37.3700	36.8300	37.0600	-1.015%	3,350,567	+91.905%
2025-04-24	36.3700	37.5300	36.2850	37.4400	+2.603%	4,389,027	+89.957%
2025-04-23	37.0100	38.0450	36.2910	36.4900	+1.870%	4,647,646	+94.903%
2025-04-22	34.9800	35.8750	34.9200	35.8200	+3.856%	4,961,052	+98.548%
2025-04-21	35.1300	35.2950	33.9500	34.4900	-2.708%	5,947,545	+106.205%
2025-04-17	35.7300	36.0100	35.4100	35.4500	-0.028%	4,655,137	+100.621%
2025-04-16	35.9800	36.6200	34.8800	35.4600	-1.773%	8,753,912	+100.564%
2025-04-15	35.8700	36.5600	35.8500	36.1000	+1.433%	7,316,816	+97.008%
2025-04-14	35.5800	35.8500	34.8700	35.5900	+2.211%	7,366,065	+99.831%
2025-04-11	34.4000	35.1700	33.7300	34.8200	+0.086%	6,848,141	+104.250%
2025-04-10	36.3700	36.4800	33.7100	34.7900	-7.152%	9,122,045	+104.427%
2025-04-09	33.5900	38.1200	32.8300	37.4700	+8.924%	10,045,826	+89.805%
2025-04-08	36.2700	36.7200	33.7700	34.4000	-1.263%	5,873,487	+106.744%
2025-04-07	33.5000	36.3700	32.7700	34.8400	+1.663%	7,997,267	+104.133%
2025-04-04	34.3100	34.8950	32.6000	34.2700	-5.384%	8,827,734	+107.528%
2025-04-03	39.5000	39.5000	36.2000	36.2200	-13.058%	6,962,257	+96.356%
2025-04-02	40.0500	41.6800	40.0500	41.6600	+2.636%	3,274,838	+70.715%
2025-04-01	40.6700	40.9400	40.1400	40.5900	-0.928%	3,935,398	+75.216%
2025-03-31	39.8000	41.1300	39.5650	40.9700	+1.789%	5,132,663	+73.590%
2025-03-28	41.1000	41.5600	39.9200	40.2500	-2.424%	3,525,234	+76.696%
2025-03-27	42.0000	42.1700	41.2400	41.2500	-1.762%	3,023,445	+72.412%
2025-03-26	42.4700	43.0400	41.8450	41.9900	-0.662%	2,891,391	+69.374%
2025-03-25	42.4200	42.6500	42.1300	42.2700	+0.071%	3,954,463	+68.252%
2025-03-24	41.9000	42.5050	41.6150	42.2400	+2.549%	3,861,352	+68.371%
2025-03-21	40.6600	41.4150	40.3550	41.1900	+0.488%	14,313,853	+72.663%
2025-03-20	40.8900	41.7150	40.8500	40.9900	-0.895%	4,069,355	+73.506%
2025-03-19	41.0100	41.8000	40.6600	41.3600	+0.977%	3,295,229	+71.954%
2025-03-18	41.0000	41.2700	40.5800	40.9600	+0.245%	3,986,183	+73.633%
2025-03-17	40.5100	41.0590	40.1200	40.8600	+0.393%	3,686,681	+74.058%
2025-03-14	40.1700	40.7500	39.9100	40.7000	+2.441%	4,785,308	+74.742%
2025-03-13	40.6600	40.7788	39.6250	39.7300	-1.829%	5,216,102	+79.008%
2025-03-12	40.5400	40.7500	39.6350	40.4700	+1.403%	5,849,905	+75.735%
2025-03-11	39.6600	40.4400	39.1000	39.9100	+0.251%	9,685,201	+78.201%
2025-03-10	40.6300	40.9800	39.1200	39.8100	-4.395%	7,132,946	+78.649%
2025-03-07	42.2600	42.3500	40.5700	41.6400	-1.723%	4,860,708	+70.797%
2025-03-06	42.9200	42.9800	41.9800	42.3700	-2.238%	4,199,385	+67.855%
2025-03-05	43.4700	43.9600	42.7600	43.3400	-0.574%	5,250,695	+64.098%
2025-03-04	44.2600	44.6100	42.1500	43.5900	-3.241%	7,074,889	+63.157%
2025-03-03	45.9000	46.3700	44.6000	45.0500	-1.573%	3,543,832	+57.869%
2025-02-28	45.4900	46.1300	45.0000	45.7700	+1.328%	3,653,106	+55.386%
2025-02-27	45.1300	45.9400	44.8550	45.1700	+0.400%	2,747,495	+57.450%
2025-02-26	44.7100	45.4650	44.5050	44.9900	+1.306%	3,387,813	+58.080%
2025-02-25	44.6500	45.3600	43.9400	44.4100	+0.090%	3,650,131	+60.144%
2025-02-24	45.3300	45.3500	44.1400	44.3700	-1.136%	2,588,746	+60.288%
2025-02-21	46.5300	46.5300	44.7300	44.8800	-2.815%	2,510,686	+58.467%
2025-02-20	47.5300	47.7900	45.6700	46.1800	-2.553%	3,870,231	+54.006%
2025-02-19	46.2400	47.9100	46.2400	47.3900	+1.261%	6,508,769	+50.074%
2025-02-18	46.5400	47.0590	46.3500	46.8000	+0.971%	2,533,385	+51.966%
2025-02-14	46.1800	46.8200	46.1600	46.3500	+0.651%	2,231,566	+53.441%
2025-02-13	46.2100	46.3400	45.5500	46.0500	-0.238%	2,619,561	+54.441%
2025-02-12	46.5600	46.6750	45.9100	46.1600	-2.141%	3,272,091	+54.073%
2025-02-11	47.1200	47.6820	46.4200	47.1700	-0.401%	4,595,194	+50.774%
2025-02-10	47.9100	48.0950	47.1600	47.3600	-1.189%	3,069,818	+50.169%
2025-02-07	48.3500	48.4200	47.4100	47.9300	-0.807%	2,032,308	+48.383%
2025-02-06	48.0200	48.3650	47.5500	48.3200	+1.406%	3,102,137	+47.185%
2025-02-05	47.4600	47.7100	46.8300	47.6500	+1.297%	3,176,646	+49.255%
2025-02-04	46.6000	47.4300	46.5000	47.0400	+1.445%	2,815,493	+51.190%
2025-02-03	46.1400	46.9900	45.5300	46.3700	-2.523%	3,592,982	+53.375%
2025-01-31	47.7800	48.2600	47.1650	47.5700	-1.634%	4,909,149	+49.506%
2025-01-30	48.1100	48.8800	47.9400	48.3600	+1.554%	3,752,152	+47.064%
2025-01-29	47.2400	48.4450	47.2400	47.6200	+0.570%	3,314,669	+49.349%
2025-01-28	47.4100	47.6900	46.5500	47.3500	-0.421%	3,725,213	+50.201%
2025-01-27	47.4500	48.0400	47.0750	47.5500	+0.190%	2,567,911	+49.569%
2025-01-24	47.0100	48.0100	47.0100	47.4600	+0.253%	2,239,878	+49.853%
2025-01-23	47.1900	47.8050	47.1800	47.3400	+0.659%	3,749,116	+50.232%