NasdaqGS - Nasdaq Real Time Price
USD
Core Scientific, Inc. (CORZ)
12.51
-0.74
(-5.62%)
At close: 4:00:02 PM EST
12.60
+0.10
(+0.76%)
After hours: 4:00:58 PM EST
Trade CORZ 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
|
13.32 | 13.38 | 12.35 | 12.51 | 12.51 | 12,178,920 |
|
Oct 30, 2026
|
13.56 | 13.68 | 12.77 | 13.25 | 13.25 | 18,913,200 |
|
Oct 29, 2026
|
14.48 | 15.01 | 14.27 | 14.43 | 14.43 | 8,465,800 |
|
Oct 28, 2026
|
14.60 | 15.02 | 13.98 | 15.00 | 15.00 | 15,100,200 |
|
Oct 27, 2026
|
13.75 | 14.31 | 13.46 | 14.27 | 14.27 | 12,066,100 |
|
Oct 26, 2026
|
12.78 | 13.95 | 12.60 | 13.51 | 13.51 | 14,038,300 |
|
Oct 23, 2026
|
13.25 | 13.57 | 12.94 | 13.10 | 13.10 | 12,733,300 |
|
Oct 22, 2026
|
13.77 | 14.17 | 12.94 | 13.20 | 13.20 | 12,580,200 |
|
Oct 21, 2026
|
14.34 | 14.49 | 13.81 | 14.25 | 14.25 | 11,980,000 |
|
Oct 20, 2026
|
13.30 | 14.35 | 13.18 | 13.79 | 13.79 | 16,945,500 |
|
Oct 19, 2026
|
13.97 | 14.26 | 13.60 | 13.73 | 13.73 | 16,826,400 |
|
Oct 16, 2026
|
14.05 | 14.51 | 13.41 | 13.48 | 13.48 | 22,362,200 |
|
Oct 15, 2026
|
12.89 | 14.48 | 12.31 | 14.45 | 14.45 | 33,762,800 |
|
Oct 14, 2026
|
14.87 | 15.07 | 13.43 | 13.51 | 13.51 | 28,326,200 |
|
Oct 13, 2026
|
14.56 | 15.49 | 14.28 | 15.43 | 15.43 | 16,377,300 |
|
Oct 12, 2026
|
15.33 | 15.51 | 14.96 | 15.02 | 15.02 | 6,247,300 |
|
Oct 9, 2026
|
15.57 | 15.66 | 15.09 | 15.41 | 15.41 | 6,976,500 |
|
Oct 8, 2026
|
15.73 | 15.77 | 14.83 | 15.36 | 15.36 | 15,703,800 |
|
Oct 7, 2026
|
16.08 | 16.48 | 15.66 | 15.94 | 15.94 | 9,347,700 |
|
Oct 6, 2026
|
16.80 | 16.96 | 16.50 | 16.68 | 16.68 | 9,374,200 |
|
Oct 5, 2026
|
16.45 | 16.79 | 15.88 | 16.60 | 16.60 | 14,725,200 |
|
Oct 2, 2026
|
16.67 | 17.13 | 16.25 | 16.45 | 16.45 | 10,196,700 |
|
Oct 1, 2026
|
16.00 | 16.48 | 15.51 | 16.35 | 16.35 | 15,543,700 |
|
Sep 30, 2026
|
16.43 | 16.49 | 15.85 | 15.98 | 15.98 | 9,702,300 |
|
Sep 29, 2026
|
16.77 | 17.15 | 16.23 | 16.31 | 16.31 | 13,685,600 |
|
Sep 28, 2026
|
17.09 | 17.31 | 16.43 | 16.52 | 16.52 | 9,160,500 |
|
Sep 25, 2026
|
18.30 | 18.43 | 17.29 | 17.34 | 17.34 | 8,818,600 |
|
Sep 24, 2026
|
17.84 | 18.66 | 17.70 | 18.12 | 18.12 | 12,999,300 |
|
Sep 23, 2026
|
18.72 | 19.11 | 18.03 | 18.10 | 18.10 | 9,101,400 |
|
Sep 22, 2026
|
18.36 | 18.95 | 18.11 | 18.79 | 18.79 | 10,045,900 |
|
Sep 21, 2026
|
17.92 | 18.65 | 17.63 | 18.36 | 18.36 | 11,364,800 |
|
Sep 18, 2026
|
17.77 | 18.03 | 17.11 | 17.99 | 17.99 | 13,996,500 |
|
Sep 17, 2026
|
17.99 | 17.99 | 16.86 | 17.14 | 17.14 | 16,107,000 |
|
Sep 16, 2026
|
16.38 | 17.39 | 16.38 | 16.88 | 16.88 | 12,349,300 |
|
Sep 15, 2026
|
16.84 | 16.95 | 16.01 | 16.04 | 16.04 | 11,334,300 |
|
Sep 14, 2026
|
17.05 | 17.57 | 16.87 | 16.96 | 16.96 | 10,017,600 |
|
Sep 11, 2026
|
17.57 | 18.38 | 17.54 | 17.94 | 17.94 | 8,982,100 |
|
Sep 10, 2026
|
17.61 | 18.10 | 17.24 | 17.37 | 17.37 | 9,096,600 |
|
Sep 9, 2026
|
18.75 | 18.94 | 17.85 | 18.09 | 18.09 | 10,062,600 |
|
Sep 8, 2026
|
18.15 | 19.10 | 18.05 | 18.73 | 18.73 | 13,384,200 |
|
Sep 4, 2026
|
17.64 | 18.26 | 17.60 | 17.89 | 17.89 | 8,485,900 |
|
Sep 3, 2026
|
16.81 | 17.91 | 16.53 | 17.90 | 17.90 | 13,689,600 |
|
Sep 2, 2026
|
15.88 | 16.85 | 15.72 | 16.81 | 16.81 | 12,976,700 |
|
Sep 1, 2026
|
15.78 | 16.34 | 15.61 | 16.07 | 16.07 | 11,733,600 |
|
Aug 31, 2026
|
16.61 | 16.61 | 16.01 | 16.30 | 16.30 | 10,815,100 |
|
Aug 28, 2026
|
17.37 | 17.45 | 16.20 | 16.51 | 16.51 | 12,016,300 |
|
Aug 27, 2026
|
17.96 | 18.52 | 17.49 | 17.62 | 17.62 | 15,052,800 |
|
Aug 26, 2026
|
17.77 | 17.93 | 17.26 | 17.42 | 17.42 | 6,978,600 |
|
Aug 25, 2026
|
17.78 | 18.20 | 17.52 | 18.03 | 18.03 | 8,649,700 |
|
Aug 24, 2026
|
17.47 | 17.82 | 17.15 | 17.27 | 17.27 | 10,408,900 |
|
Aug 21, 2026
|
18.78 | 19.26 | 17.71 | 17.81 | 17.81 | 12,908,200 |
|
Aug 20, 2026
|
18.89 | 19.15 | 17.89 | 18.39 | 18.39 | 11,534,500 |
|
Aug 19, 2026
|
18.91 | 19.34 | 18.15 | 18.72 | 18.72 | 9,751,300 |
|
Aug 18, 2026
|
19.50 | 19.78 | 18.51 | 18.85 | 18.85 | 13,780,900 |
|
Aug 17, 2026
|
20.22 | 20.50 | 19.71 | 20.13 | 20.13 | 11,367,600 |
|
Aug 14, 2026
|
19.67 | 20.38 | 19.43 | 20.18 | 20.18 | 10,197,500 |
|
Aug 13, 2026
|
20.61 | 21.39 | 19.59 | 19.78 | 19.78 | 10,867,800 |
|
Aug 12, 2026
|
21.36 | 21.66 | 20.53 | 20.87 | 20.87 | 12,368,300 |
|
Aug 11, 2026
|
20.29 | 20.56 | 19.47 | 19.76 | 19.76 | 8,013,000 |
|
Aug 10, 2026
|
20.96 | 21.05 | 19.43 | 19.44 | 19.44 | 19,276,000 |
|
Aug 7, 2026
|
21.63 | 21.65 | 20.43 | 21.01 | 21.01 | 8,659,000 |
|
Aug 6, 2026
|
21.25 | 21.71 | 20.89 | 21.05 | 21.05 | 7,651,800 |
|
Aug 5, 2026
|
22.38 | 22.97 | 21.73 | 21.77 | 21.77 | 11,555,700 |
|
Aug 4, 2026
|
22.83 | 23.60 | 22.40 | 22.81 | 22.81 | 14,877,800 |
|
Aug 3, 2026
|
20.38 | 22.98 | 19.86 | 22.83 | 22.83 | 23,740,800 |
|
Jul 31, 2026
|
22.96 | 23.00 | 20.67 | 20.72 | 20.72 | 11,980,200 |
|
Jul 30, 2026
|
19.80 | 22.55 | 19.69 | 21.81 | 21.81 | 22,588,200 |
|
Jul 29, 2026
|
20.91 | 21.03 | 17.92 | 18.12 | 18.12 | 35,538,000 |
|
Jul 28, 2026
|
20.95 | 21.26 | 19.58 | 20.75 | 20.75 | 27,671,000 |
|
Jul 27, 2026
|
22.35 | 22.70 | 20.39 | 20.74 | 20.74 | 9,841,900 |
|
Jul 24, 2026
|
23.62 | 23.68 | 22.52 | 22.75 | 22.75 | 8,236,600 |
|
Jul 23, 2026
|
23.34 | 24.58 | 23.16 | 23.96 | 23.96 | 7,292,900 |
|
Jul 22, 2026
|
23.63 | 24.61 | 23.50 | 23.62 | 23.62 | 5,119,500 |
|
Jul 21, 2026
|
22.87 | 24.66 | 22.79 | 24.01 | 24.01 | 12,613,000 |
|
Jul 20, 2026
|
21.90 | 22.79 | 21.85 | 22.40 | 22.40 | 12,592,700 |
|
Jul 17, 2026
|
20.31 | 21.45 | 19.89 | 20.94 | 20.94 | 9,297,300 |
|
Jul 16, 2026
|
22.25 | 22.25 | 20.74 | 21.02 | 21.02 | 6,904,700 |
|
Jul 15, 2026
|
22.17 | 22.88 | 21.28 | 22.72 | 22.72 | 8,458,100 |
|
Jul 14, 2026
|
23.27 | 23.48 | 21.95 | 22.09 | 22.09 | 6,777,500 |
|
Jul 13, 2026
|
22.94 | 23.14 | 21.86 | 22.71 | 22.71 | 8,182,500 |
|
Jul 10, 2026
|
23.60 | 24.19 | 22.92 | 23.49 | 23.49 | 6,590,000 |
|
Jul 9, 2026
|
24.28 | 24.65 | 23.57 | 23.74 | 23.74 | 8,472,100 |
|
Jul 8, 2026
|
21.41 | 23.69 | 21.27 | 23.50 | 23.50 | 16,079,500 |
|
Jul 7, 2026
|
21.99 | 22.28 | 20.71 | 21.54 | 21.54 | 11,696,600 |
|
Jul 6, 2026
|
22.26 | 23.17 | 22.12 | 22.80 | 22.80 | 9,436,800 |
|
Jul 2, 2026
|
23.95 | 23.95 | 21.06 | 21.43 | 21.43 | 18,565,800 |
|
Jul 1, 2026
|
24.82 | 24.94 | 22.64 | 23.71 | 23.71 | 18,139,600 |
|
Jun 30, 2026
|
25.62 | 26.07 | 24.67 | 25.59 | 25.59 | 12,590,100 |
|
Jun 29, 2026
|
27.53 | 28.04 | 25.45 | 25.94 | 25.94 | 11,371,100 |
|
Jun 26, 2026
|
26.38 | 27.88 | 25.79 | 27.20 | 27.20 | 20,586,700 |
|
Jun 25, 2026
|
28.22 | 28.48 | 26.91 | 27.27 | 27.27 | 10,281,800 |
|
Jun 24, 2026
|
29.12 | 29.15 | 27.03 | 27.79 | 27.79 | 12,690,800 |
|
Jun 23, 2026
|
27.55 | 29.50 | 27.46 | 29.16 | 29.16 | 8,390,300 |
|
Jun 22, 2026
|
29.60 | 30.43 | 28.56 | 29.08 | 29.08 | 10,602,200 |
|
Jun 18, 2026
|
29.12 | 30.05 | 28.58 | 29.16 | 29.16 | 17,471,700 |
|
Jun 17, 2026
|
28.27 | 29.48 | 27.94 | 28.38 | 28.38 | 13,185,200 |
|
Jun 16, 2026
|
28.08 | 29.08 | 27.90 | 28.08 | 28.08 | 8,579,200 |
|
Jun 15, 2026
|
28.26 | 28.84 | 27.60 | 28.22 | 28.22 | 11,319,200 |
|
Jun 12, 2026
|
27.74 | 28.36 | 27.39 | 27.60 | 27.60 | 7,292,300 |
|
Jun 11, 2026
|
25.72 | 27.69 | 25.62 | 27.22 | 27.22 | 11,986,000 |
|
Jun 10, 2026
|
26.65 | 27.48 | 25.24 | 25.69 | 25.69 | 11,988,300 |
|
Jun 9, 2026
|
28.25 | 28.57 | 25.28 | 27.01 | 27.01 | 12,308,300 |
|
Jun 8, 2026
|
26.37 | 27.34 | 25.94 | 27.15 | 27.15 | 7,892,200 |
|
Jun 5, 2026
|
27.11 | 27.19 | 25.18 | 25.85 | 25.85 | 13,426,300 |
|
Jun 4, 2026
|
27.84 | 28.50 | 27.43 | 27.91 | 27.91 | 8,833,500 |
|
Jun 3, 2026
|
28.72 | 29.70 | 28.51 | 28.93 | 28.93 | 11,968,500 |
|
Jun 2, 2026
|
29.00 | 30.46 | 28.90 | 29.05 | 29.05 | 20,583,000 |
|
Jun 1, 2026
|
26.78 | 29.09 | 26.40 | 28.55 | 28.55 | 17,308,500 |
|
May 29, 2026
|
27.70 | 27.80 | 26.43 | 26.85 | 26.85 | 15,295,100 |
|
May 28, 2026
|
27.22 | 28.19 | 26.99 | 27.76 | 27.76 | 15,544,400 |
|
May 27, 2026
|
26.32 | 27.70 | 26.02 | 27.20 | 27.20 | 16,257,800 |
|
May 26, 2026
|
26.45 | 26.83 | 25.79 | 26.37 | 26.37 | 18,859,400 |
|
May 22, 2026
|
25.02 | 25.63 | 24.42 | 25.26 | 25.26 | 11,584,800 |
|
May 21, 2026
|
23.39 | 25.06 | 23.39 | 24.82 | 24.82 | 14,497,100 |
|
May 20, 2026
|
23.31 | 23.59 | 22.78 | 23.18 | 23.18 | 6,616,600 |
|
May 19, 2026
|
22.99 | 23.25 | 21.82 | 22.92 | 22.92 | 12,492,500 |
|
May 18, 2026
|
24.17 | 24.17 | 22.61 | 23.57 | 23.57 | 10,519,800 |
|
May 15, 2026
|
24.00 | 24.60 | 23.37 | 24.21 | 24.21 | 10,146,700 |
|
May 14, 2026
|
24.01 | 25.17 | 23.59 | 24.92 | 24.92 | 17,518,700 |
|
May 13, 2026
|
24.07 | 24.33 | 23.10 | 24.00 | 24.00 | 16,340,600 |
|
May 12, 2026
|
22.22 | 22.90 | 21.69 | 22.79 | 22.79 | 10,097,000 |
|
May 11, 2026
|
22.40 | 23.81 | 21.92 | 22.95 | 22.95 | 13,994,400 |
|
May 8, 2026
|
23.07 | 23.40 | 22.26 | 22.92 | 22.92 | 14,830,900 |
|
May 7, 2026
|
22.44 | 23.00 | 20.81 | 22.36 | 22.36 | 37,216,800 |
|
May 6, 2026
|
23.52 | 25.01 | 23.43 | 24.63 | 24.63 | 39,394,500 |
|
May 5, 2026
|
21.20 | 22.43 | 21.07 | 22.19 | 22.19 | 14,009,700 |
|
May 4, 2026
|
20.28 | 21.56 | 20.15 | 21.10 | 21.10 | 16,227,600 |
|
May 1, 2026
|
20.11 | 20.96 | 19.92 | 20.35 | 20.35 | 11,677,200 |
|
Apr 30, 2026
|
20.00 | 20.60 | 19.80 | 20.00 | 20.00 | 15,635,400 |
|
Apr 29, 2026
|
20.16 | 20.24 | 19.43 | 19.56 | 19.56 | 11,465,400 |
|
Apr 28, 2026
|
19.28 | 20.12 | 19.20 | 20.02 | 20.02 | 14,935,300 |
|
Apr 27, 2026
|
20.96 | 21.38 | 20.58 | 21.10 | 21.10 | 18,987,200 |
|
Apr 24, 2026
|
21.53 | 21.71 | 20.69 | 20.88 | 20.88 | 15,017,000 |
|
Apr 23, 2026
|
20.93 | 21.73 | 20.40 | 20.81 | 20.81 | 16,756,800 |
|
Apr 22, 2026
|
21.33 | 21.61 | 21.07 | 21.19 | 21.19 | 15,278,200 |
|
Apr 21, 2026
|
20.41 | 21.25 | 19.61 | 20.77 | 20.77 | 24,343,000 |
|
Apr 20, 2026
|
19.61 | 20.09 | 19.47 | 19.87 | 19.87 | 11,880,300 |
|
Apr 17, 2026
|
19.90 | 20.05 | 19.44 | 19.85 | 19.85 | 12,888,000 |
|
Apr 16, 2026
|
19.32 | 19.55 | 18.37 | 19.44 | 19.44 | 10,146,500 |
|
Apr 15, 2026
|
18.85 | 19.25 | 18.42 | 19.08 | 19.08 | 9,737,700 |
|
Apr 14, 2026
|
19.12 | 19.43 | 18.47 | 18.68 | 18.68 | 15,754,600 |
|
Apr 13, 2026
|
18.05 | 19.13 | 17.88 | 18.71 | 18.71 | 11,178,200 |
|
Apr 10, 2026
|
18.48 | 18.96 | 18.23 | 18.32 | 18.32 | 16,460,000 |
|
Apr 9, 2026
|
17.81 | 18.50 | 17.29 | 17.98 | 17.98 | 12,754,900 |
|
Apr 8, 2026
|
17.61 | 18.00 | 17.34 | 17.66 | 17.66 | 14,660,400 |
|
Apr 7, 2026
|
16.06 | 16.92 | 15.50 | 16.83 | 16.83 | 9,232,700 |
|
Apr 6, 2026
|
16.23 | 16.80 | 16.18 | 16.29 | 16.29 | 7,917,300 |
|
Apr 2, 2026
|
14.71 | 16.28 | 14.42 | 16.23 | 16.23 | 12,024,100 |
|
Apr 1, 2026
|
15.10 | 15.58 | 14.95 | 15.30 | 15.30 | 10,429,900 |
|
Mar 31, 2026
|
14.41 | 15.03 | 13.95 | 14.96 | 14.96 | 13,729,900 |
|
Mar 30, 2026
|
15.20 | 15.36 | 13.56 | 13.91 | 13.91 | 15,177,500 |
|
Mar 27, 2026
|
15.60 | 15.65 | 14.89 | 15.07 | 15.07 | 7,915,600 |
|
Mar 26, 2026
|
16.80 | 16.97 | 15.65 | 15.79 | 15.79 | 7,992,900 |
|
Mar 25, 2026
|
17.35 | 17.80 | 16.84 | 17.05 | 17.05 | 9,974,400 |
|
Mar 24, 2026
|
16.40 | 17.03 | 15.85 | 16.85 | 16.85 | 8,445,700 |
|
Mar 23, 2026
|
16.08 | 17.02 | 16.08 | 16.58 | 16.58 | 10,620,100 |
|
Mar 20, 2026
|
16.27 | 16.30 | 15.46 | 15.81 | 15.81 | 11,538,600 |
|
Mar 19, 2026
|
15.95 | 16.73 | 15.53 | 16.48 | 16.48 | 13,662,500 |
|
Mar 18, 2026
|
16.26 | 16.95 | 16.16 | 16.35 | 16.35 | 8,780,800 |
|
Mar 17, 2026
|
16.65 | 16.84 | 16.36 | 16.42 | 16.42 | 9,008,700 |
|
Mar 16, 2026
|
17.08 | 17.25 | 16.57 | 16.97 | 16.97 | 8,642,000 |
|
Mar 13, 2026
|
16.55 | 16.88 | 16.19 | 16.49 | 16.49 | 10,208,200 |
|
Mar 12, 2026
|
16.07 | 16.30 | 15.59 | 16.24 | 16.24 | 17,107,900 |
|
Mar 11, 2026
|
15.91 | 16.77 | 15.73 | 16.54 | 16.54 | 18,546,200 |
|
Mar 10, 2026
|
15.31 | 15.83 | 14.75 | 15.46 | 15.46 | 13,723,600 |
|
Mar 9, 2026
|
14.65 | 15.24 | 14.40 | 15.16 | 15.16 | 12,647,200 |
|
Mar 6, 2026
|
15.54 | 15.98 | 14.80 | 14.86 | 14.86 | 13,852,600 |
|
Mar 5, 2026
|
15.60 | 16.04 | 15.19 | 16.00 | 16.00 | 12,330,600 |
|
Mar 4, 2026
|
15.97 | 16.36 | 15.79 | 15.84 | 15.84 | 10,622,200 |
|
Mar 3, 2026
|
16.00 | 16.31 | 15.05 | 15.30 | 15.30 | 26,070,600 |
|
Mar 2, 2026
|
16.57 | 17.37 | 16.06 | 16.49 | 16.49 | 15,239,600 |
|
Feb 27, 2026
|
17.32 | 17.40 | 16.31 | 16.97 | 16.97 | 13,994,200 |
|
Feb 26, 2026
|
18.03 | 18.29 | 17.40 | 17.98 | 17.98 | 8,818,800 |
|
Feb 25, 2026
|
18.10 | 18.48 | 17.64 | 18.08 | 18.08 | 8,228,700 |
|
Feb 24, 2026
|
16.80 | 18.02 | 16.35 | 17.87 | 17.87 | 13,555,200 |
|
Feb 23, 2026
|
17.00 | 17.29 | 16.60 | 16.89 | 16.89 | 10,722,700 |
|
Feb 20, 2026
|
17.80 | 18.17 | 16.89 | 17.30 | 17.30 | 11,327,600 |
|
Feb 19, 2026
|
17.00 | 18.02 | 16.77 | 17.98 | 17.98 | 13,207,400 |
|
Feb 18, 2026
|
17.21 | 17.88 | 16.97 | 17.27 | 17.27 | 5,127,400 |
|
Feb 17, 2026
|
17.50 | 17.97 | 16.86 | 17.23 | 17.23 | 9,172,400 |
|
Feb 13, 2026
|
17.60 | 18.51 | 17.23 | 17.84 | 17.84 | 8,246,300 |
|
Feb 12, 2026
|
18.06 | 18.42 | 17.11 | 17.48 | 17.48 | 8,151,100 |
|
Feb 11, 2026
|
18.30 | 18.44 | 17.50 | 18.09 | 18.09 | 6,640,300 |
|
Feb 10, 2026
|
18.54 | 19.06 | 18.05 | 18.13 | 18.13 | 8,953,600 |
|
Feb 9, 2026
|
16.56 | 18.69 | 16.51 | 18.55 | 18.55 | 16,096,300 |
|
Feb 6, 2026
|
15.60 | 16.93 | 15.35 | 16.81 | 16.81 | 18,191,400 |
|
Feb 5, 2026
|
15.54 | 16.29 | 14.71 | 14.81 | 14.81 | 16,998,600 |
|
Feb 4, 2026
|
17.42 | 17.47 | 15.72 | 16.15 | 16.15 | 14,239,200 |
|
Feb 3, 2026
|
18.14 | 18.74 | 16.77 | 17.74 | 17.74 | 10,278,500 |
|
Feb 2, 2026
|
17.66 | 18.46 | 17.41 | 17.87 | 17.87 | 10,561,800 |
|
Jan 30, 2026
|
18.65 | 18.91 | 17.67 | 17.99 | 17.99 | 13,131,300 |
|
Jan 29, 2026
|
19.36 | 19.41 | 18.20 | 18.84 | 18.84 | 11,583,700 |
|
Jan 28, 2026
|
20.02 | 20.06 | 19.33 | 19.49 | 19.49 | 10,238,800 |
|
Jan 27, 2026
|
19.40 | 20.01 | 19.00 | 19.94 | 19.94 | 16,624,300 |
|
Jan 26, 2026
|
19.03 | 19.83 | 18.75 | 19.05 | 19.05 | 14,815,100 |
|
Jan 23, 2026
|
17.99 | 19.20 | 17.43 | 18.79 | 18.79 | 12,250,400 |
|
Jan 22, 2026
|
18.50 | 18.96 | 17.84 | 18.08 | 18.08 | 9,474,500 |
|
Jan 21, 2026
|
18.50 | 19.08 | 17.86 | 18.20 | 18.20 | 8,119,500 |
|
Jan 20, 2026
|
18.23 | 18.55 | 17.79 | 18.36 | 18.36 | 9,233,800 |
|
Jan 16, 2026
|
18.16 | 18.98 | 17.98 | 18.89 | 18.89 | 12,890,100 |
|
Jan 15, 2026
|
18.28 | 18.67 | 17.58 | 18.08 | 18.08 | 11,669,600 |
|
Jan 14, 2026
|
17.96 | 18.25 | 17.51 | 17.92 | 17.92 | 7,820,200 |
|
Jan 13, 2026
|
17.99 | 18.18 | 17.32 | 18.03 | 18.03 | 9,179,500 |
|
Jan 12, 2026
|
17.01 | 18.00 | 16.87 | 17.48 | 17.48 | 15,387,400 |
|
Jan 9, 2026
|
16.90 | 17.38 | 16.44 | 17.14 | 17.14 | 8,587,700 |
|
Jan 8, 2026
|
16.20 | 16.80 | 15.95 | 16.68 | 16.68 | 6,006,900 |
|
Jan 7, 2026
|
16.60 | 16.80 | 16.24 | 16.24 | 16.24 | 6,343,000 |
|
Jan 6, 2026
|
16.99 | 17.25 | 16.63 | 16.79 | 16.79 | 11,305,600 |
|
Jan 5, 2026
|
16.38 | 17.00 | 16.30 | 16.73 | 16.73 | 11,269,400 |
|
Jan 2, 2026
|
14.78 | 16.14 | 14.69 | 15.99 | 15.99 | 11,724,200 |
|
Dec 31, 2025
|
14.67 | 14.91 | 14.46 | 14.56 | 14.56 | 5,345,500 |
|
Dec 30, 2025
|
15.06 | 15.21 | 14.60 | 14.61 | 14.61 | 6,201,800 |
|
Dec 29, 2025
|
15.08 | 15.65 | 14.85 | 15.08 | 15.08 | 6,347,800 |
|
Dec 26, 2025
|
15.58 | 15.60 | 15.14 | 15.29 | 15.29 | 4,726,600 |
|
Dec 24, 2025
|
15.55 | 15.65 | 15.35 | 15.57 | 15.57 | 2,464,400 |
|
Dec 23, 2025
|
15.60 | 15.93 | 15.36 | 15.48 | 15.48 | 5,394,800 |
|
Dec 22, 2025
|
16.00 | 16.18 | 15.71 | 15.79 | 15.79 | 9,699,700 |
|
Dec 19, 2025
|
14.81 | 15.88 | 14.81 | 15.60 | 15.60 | 20,619,000 |
|
Dec 18, 2025
|
14.47 | 14.91 | 14.30 | 14.56 | 14.56 | 15,181,000 |
|
Dec 17, 2025
|
15.08 | 15.45 | 13.35 | 13.57 | 13.57 | 20,262,200 |
|
Dec 16, 2025
|
15.04 | 15.26 | 14.15 | 14.73 | 14.73 | 24,484,900 |
|
Dec 15, 2025
|
16.50 | 16.51 | 15.11 | 15.28 | 15.28 | 13,451,100 |
|
Dec 12, 2025
|
17.36 | 17.68 | 16.32 | 16.53 | 16.53 | 12,713,200 |
|
Dec 11, 2025
|
16.79 | 17.47 | 16.38 | 17.40 | 17.40 | 7,127,300 |
|
Dec 10, 2025
|
17.50 | 17.75 | 17.02 | 17.33 | 17.33 | 6,521,900 |
|
Dec 9, 2025
|
17.15 | 17.95 | 17.04 | 17.49 | 17.49 | 10,347,100 |
|
Dec 8, 2025
|
17.57 | 17.98 | 17.30 | 17.69 | 17.69 | 11,497,200 |
|
Dec 5, 2025
|
16.93 | 17.17 | 16.45 | 17.11 | 17.11 | 7,120,300 |
|
Dec 4, 2025
|
16.40 | 17.33 | 16.27 | 17.08 | 17.08 | 10,713,700 |
|
Dec 3, 2025
|
15.72 | 16.73 | 15.33 | 16.55 | 16.55 | 7,789,600 |
|
Dec 2, 2025
|
16.66 | 16.96 | 15.78 | 15.82 | 15.82 | 9,088,400 |
|
Dec 1, 2025
|
16.26 | 16.81 | 16.12 | 16.59 | 16.59 | 7,814,800 |
|
Nov 28, 2025
|
16.35 | 16.96 | 16.28 | 16.89 | 16.89 | 6,625,700 |
|
Nov 26, 2025
|
15.73 | 16.52 | 15.62 | 16.18 | 16.18 | 13,146,600 |
|
Nov 25, 2025
|
15.55 | 15.63 | 14.47 | 15.55 | 15.55 | 9,734,300 |
|
Nov 24, 2025
|
14.76 | 15.93 | 14.67 | 15.75 | 15.75 | 15,293,800 |
|
Nov 21, 2025
|
15.08 | 15.25 | 13.90 | 14.73 | 14.73 | 16,025,400 |
|
Nov 20, 2025
|
16.17 | 16.70 | 14.94 | 15.16 | 15.16 | 15,390,800 |
|
Nov 19, 2025
|
15.60 | 16.27 | 15.00 | 15.39 | 15.39 | 12,754,300 |
|
Nov 18, 2025
|
14.53 | 16.00 | 14.41 | 15.43 | 15.43 | 16,342,300 |
|
Nov 17, 2025
|
14.58 | 15.39 | 14.31 | 14.79 | 14.79 | 13,078,100 |
|
Nov 14, 2025
|
14.70 | 15.95 | 14.20 | 14.93 | 14.93 | 21,956,200 |
|
Nov 13, 2025
|
16.07 | 16.14 | 14.88 | 15.16 | 15.16 | 23,003,100 |
|
Nov 12, 2025
|
17.65 | 17.84 | 15.93 | 16.44 | 16.44 | 23,106,100 |
|
Nov 11, 2025
|
18.51 | 18.63 | 16.98 | 17.32 | 17.32 | 23,865,400 |
|
Nov 10, 2025
|
20.77 | 21.15 | 19.00 | 19.29 | 19.29 | 13,948,400 |
|
Nov 7, 2025
|
19.57 | 20.53 | 19.12 | 20.19 | 20.19 | 14,127,900 |
|
Nov 6, 2025
|
21.87 | 21.87 | 19.05 | 20.59 | 20.59 | 17,600,500 |
|
Nov 5, 2025
|
22.07 | 22.49 | 21.31 | 21.80 | 21.80 | 15,189,000 |
|
Nov 4, 2025
|
21.87 | 22.78 | 21.38 | 21.74 | 21.74 | 12,758,000 |
|
Nov 3, 2025
|
22.83 | 23.63 | 21.80 | 22.90 | 22.90 | 28,980,500 |
