NYSE - Nasdaq Real Time Price
USD
Centuri Holdings, Inc. (CTRI)
21.11
-0.43
(-2.00%)
As of 2:01:34 PM EDT. Market Open.
Trade CTRI 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
|
20.97 | 21.65 | 20.89 | 21.10 | 21.10 | 382,419 |
|
Oct 29, 2026
|
21.29 | 21.96 | 20.84 | 21.54 | 21.54 | 3,652,400 |
|
Oct 28, 2026
|
21.01 | 21.19 | 20.49 | 20.98 | 20.98 | 2,138,300 |
|
Oct 27, 2026
|
20.47 | 20.67 | 20.00 | 20.64 | 20.64 | 1,190,800 |
|
Oct 26, 2026
|
19.54 | 20.20 | 19.31 | 20.13 | 20.13 | 1,231,500 |
|
Oct 23, 2026
|
19.03 | 19.42 | 18.60 | 19.34 | 19.34 | 1,527,700 |
|
Oct 22, 2026
|
19.56 | 19.56 | 18.76 | 19.32 | 19.32 | 1,400,000 |
|
Oct 21, 2026
|
20.01 | 20.32 | 19.61 | 19.79 | 19.79 | 2,100,900 |
|
Oct 20, 2026
|
20.20 | 20.38 | 19.68 | 20.03 | 20.03 | 1,680,900 |
|
Oct 19, 2026
|
20.18 | 20.69 | 19.68 | 20.51 | 20.51 | 1,984,200 |
|
Oct 16, 2026
|
19.74 | 20.01 | 19.48 | 19.73 | 19.73 | 2,696,100 |
|
Oct 15, 2026
|
19.45 | 19.98 | 18.79 | 19.76 | 19.76 | 3,873,100 |
|
Oct 14, 2026
|
20.59 | 20.88 | 19.59 | 19.77 | 19.77 | 2,313,100 |
|
Oct 13, 2026
|
20.67 | 20.92 | 20.24 | 20.78 | 20.78 | 4,289,800 |
|
Oct 12, 2026
|
20.90 | 21.33 | 20.64 | 20.65 | 20.65 | 5,353,900 |
|
Oct 9, 2026
|
21.34 | 21.34 | 20.67 | 20.90 | 20.90 | 1,198,100 |
|
Oct 8, 2026
|
20.57 | 20.89 | 20.23 | 20.81 | 20.81 | 2,012,400 |
|
Oct 7, 2026
|
20.98 | 21.00 | 20.38 | 20.76 | 20.76 | 1,800,500 |
|
Oct 6, 2026
|
20.91 | 21.53 | 20.73 | 21.20 | 21.20 | 1,728,400 |
|
Oct 5, 2026
|
20.91 | 21.03 | 20.50 | 20.72 | 20.72 | 2,136,600 |
|
Oct 2, 2026
|
20.85 | 21.47 | 20.73 | 20.91 | 20.91 | 1,972,700 |
|
Oct 1, 2026
|
20.09 | 20.62 | 19.99 | 20.54 | 20.54 | 1,648,200 |
|
Sep 30, 2026
|
20.45 | 20.59 | 19.91 | 20.04 | 20.04 | 2,375,900 |
|
Sep 29, 2026
|
19.72 | 20.48 | 19.72 | 20.34 | 20.34 | 2,234,300 |
|
Sep 28, 2026
|
20.32 | 20.41 | 19.76 | 19.92 | 19.92 | 1,386,900 |
|
Sep 25, 2026
|
20.55 | 20.72 | 20.33 | 20.51 | 20.51 | 1,845,000 |
|
Sep 24, 2026
|
19.87 | 20.81 | 19.85 | 20.39 | 20.39 | 1,788,200 |
|
Sep 23, 2026
|
20.02 | 20.49 | 19.72 | 20.17 | 20.17 | 2,236,300 |
|
Sep 22, 2026
|
20.41 | 20.54 | 19.79 | 20.03 | 20.03 | 1,816,600 |
|
Sep 21, 2026
|
19.52 | 20.38 | 19.11 | 20.34 | 20.34 | 2,809,600 |
|
Sep 18, 2026
|
19.25 | 19.65 | 19.11 | 19.35 | 19.35 | 2,216,700 |
|
Sep 17, 2026
|
19.51 | 19.69 | 19.06 | 19.13 | 19.13 | 2,892,300 |
|
Sep 16, 2026
|
19.36 | 19.43 | 19.04 | 19.16 | 19.16 | 1,254,500 |
|
Sep 15, 2026
|
19.67 | 19.67 | 19.03 | 19.07 | 19.07 | 1,541,200 |
|
Sep 14, 2026
|
19.65 | 19.81 | 19.26 | 19.57 | 19.57 | 1,440,500 |
|
Sep 11, 2026
|
20.50 | 20.75 | 20.11 | 20.16 | 20.16 | 1,318,500 |
|
Sep 10, 2026
|
19.95 | 20.28 | 19.61 | 20.25 | 20.25 | 1,509,800 |
|
Sep 9, 2026
|
20.67 | 20.76 | 20.12 | 20.16 | 20.16 | 1,320,400 |
|
Sep 8, 2026
|
20.67 | 20.92 | 20.49 | 20.70 | 20.70 | 1,347,000 |
|
Sep 4, 2026
|
20.20 | 20.84 | 20.16 | 20.54 | 20.54 | 1,023,500 |
|
Sep 3, 2026
|
20.58 | 20.86 | 20.29 | 20.51 | 20.51 | 1,317,200 |
|
Sep 2, 2026
|
20.55 | 20.84 | 20.41 | 20.52 | 20.52 | 1,549,800 |
|
Sep 1, 2026
|
20.28 | 20.60 | 20.02 | 20.49 | 20.49 | 1,708,300 |
|
Aug 31, 2026
|
20.52 | 20.52 | 19.90 | 20.41 | 20.41 | 2,180,100 |
|
Aug 28, 2026
|
21.00 | 21.02 | 20.27 | 20.32 | 20.32 | 1,280,000 |
|
Aug 27, 2026
|
21.33 | 21.33 | 20.72 | 21.12 | 21.12 | 1,272,000 |
|
Aug 26, 2026
|
20.82 | 21.33 | 20.81 | 21.17 | 21.17 | 715,000 |
|
Aug 25, 2026
|
21.26 | 21.31 | 20.58 | 20.79 | 20.79 | 1,235,000 |
|
Aug 24, 2026
|
21.32 | 21.39 | 20.51 | 20.79 | 20.79 | 1,633,300 |
|
Aug 21, 2026
|
21.66 | 21.93 | 21.35 | 21.36 | 21.36 | 937,100 |
|
Aug 20, 2026
|
22.44 | 22.63 | 21.70 | 21.78 | 21.78 | 1,525,200 |
|
Aug 19, 2026
|
22.91 | 23.30 | 22.09 | 22.62 | 22.62 | 1,363,500 |
|
Aug 18, 2026
|
23.49 | 23.56 | 22.28 | 22.65 | 22.65 | 1,771,600 |
|
Aug 17, 2026
|
23.63 | 24.12 | 23.57 | 23.91 | 23.91 | 1,006,200 |
|
Aug 14, 2026
|
23.13 | 23.82 | 23.02 | 23.62 | 23.62 | 1,480,700 |
|
Aug 13, 2026
|
23.90 | 23.90 | 23.06 | 23.09 | 23.09 | 1,329,600 |
|
Aug 12, 2026
|
24.85 | 25.00 | 23.65 | 23.77 | 23.77 | 1,352,900 |
|
Aug 11, 2026
|
24.07 | 24.69 | 23.99 | 24.40 | 24.40 | 2,285,700 |
|
Aug 10, 2026
|
23.49 | 24.28 | 23.44 | 23.76 | 23.76 | 2,433,700 |
|
Aug 7, 2026
|
22.69 | 24.08 | 22.31 | 23.85 | 23.85 | 2,535,400 |
|
Aug 6, 2026
|
22.28 | 23.20 | 22.23 | 22.35 | 22.35 | 2,386,900 |
|
Aug 5, 2026
|
22.21 | 23.25 | 21.35 | 22.23 | 22.23 | 5,324,100 |
|
Aug 4, 2026
|
25.05 | 27.08 | 21.73 | 21.88 | 21.88 | 7,720,400 |
|
Aug 3, 2026
|
27.42 | 28.64 | 27.42 | 27.86 | 27.86 | 2,611,200 |
|
Jul 31, 2026
|
27.22 | 27.88 | 26.77 | 27.84 | 27.84 | 2,107,100 |
|
Jul 30, 2026
|
25.60 | 26.95 | 25.44 | 26.84 | 26.84 | 2,407,900 |
|
Jul 29, 2026
|
26.01 | 26.04 | 24.16 | 24.30 | 24.30 | 1,669,000 |
|
Jul 28, 2026
|
27.05 | 27.22 | 25.65 | 26.04 | 26.04 | 1,296,900 |
|
Jul 27, 2026
|
27.66 | 27.98 | 26.58 | 27.32 | 27.32 | 1,272,000 |
|
Jul 24, 2026
|
28.19 | 28.19 | 27.30 | 27.67 | 27.67 | 1,016,500 |
|
Jul 23, 2026
|
27.14 | 27.87 | 27.14 | 27.69 | 27.69 | 1,189,300 |
|
Jul 22, 2026
|
27.81 | 28.18 | 27.47 | 27.51 | 27.51 | 820,300 |
|
Jul 21, 2026
|
27.73 | 28.13 | 27.20 | 28.00 | 28.00 | 1,676,700 |
|
Jul 20, 2026
|
27.99 | 28.18 | 26.97 | 27.30 | 27.30 | 1,938,100 |
|
Jul 17, 2026
|
26.73 | 27.90 | 26.51 | 27.70 | 27.70 | 1,718,700 |
|
Jul 16, 2026
|
26.44 | 27.29 | 26.32 | 27.28 | 27.28 | 1,827,100 |
|
Jul 15, 2026
|
26.46 | 27.18 | 26.00 | 27.02 | 27.02 | 1,629,100 |
|
Jul 14, 2026
|
26.39 | 26.59 | 25.91 | 26.28 | 26.28 | 1,470,700 |
|
Jul 13, 2026
|
25.42 | 25.95 | 25.04 | 25.87 | 25.87 | 1,148,100 |
|
Jul 10, 2026
|
26.06 | 26.25 | 25.48 | 25.67 | 25.67 | 1,563,300 |
|
Jul 9, 2026
|
26.83 | 27.10 | 26.08 | 26.28 | 26.28 | 988,000 |
|
Jul 8, 2026
|
26.17 | 26.85 | 26.10 | 26.30 | 26.30 | 1,422,900 |
|
Jul 7, 2026
|
27.19 | 27.32 | 26.16 | 26.57 | 26.57 | 1,641,600 |
|
Jul 6, 2026
|
27.62 | 28.35 | 27.32 | 27.47 | 27.47 | 1,398,900 |
|
Jul 2, 2026
|
28.53 | 28.84 | 27.01 | 27.39 | 27.39 | 1,470,400 |
|
Jul 1, 2026
|
29.99 | 30.00 | 28.49 | 28.49 | 28.49 | 1,270,200 |
|
Jun 30, 2026
|
31.58 | 31.58 | 29.60 | 30.24 | 30.24 | 3,780,500 |
|
Jun 29, 2026
|
30.65 | 30.96 | 29.92 | 30.52 | 30.52 | 1,431,400 |
|
Jun 26, 2026
|
31.62 | 32.47 | 30.64 | 30.65 | 30.65 | 3,037,800 |
|
Jun 25, 2026
|
32.03 | 32.81 | 31.34 | 31.85 | 31.85 | 1,881,400 |
|
Jun 24, 2026
|
29.93 | 32.22 | 29.93 | 31.45 | 31.45 | 2,308,100 |
|
Jun 23, 2026
|
30.17 | 30.99 | 30.00 | 30.23 | 30.23 | 966,500 |
|
Jun 22, 2026
|
30.21 | 31.19 | 30.04 | 30.85 | 30.85 | 1,368,600 |
|
Jun 18, 2026
|
30.72 | 30.83 | 29.44 | 29.77 | 29.77 | 1,919,600 |
|
Jun 17, 2026
|
31.37 | 31.63 | 29.92 | 29.97 | 29.97 | 1,301,000 |
|
Jun 16, 2026
|
31.91 | 32.42 | 30.91 | 31.09 | 31.09 | 939,700 |
|
Jun 15, 2026
|
31.00 | 31.61 | 30.83 | 31.59 | 31.59 | 744,500 |
|
Jun 12, 2026
|
30.03 | 30.52 | 29.93 | 30.35 | 30.35 | 665,600 |
|
Jun 11, 2026
|
28.59 | 29.78 | 28.33 | 29.73 | 29.73 | 868,200 |
|
Jun 10, 2026
|
29.39 | 29.63 | 27.97 | 28.19 | 28.19 | 967,000 |
|
Jun 9, 2026
|
30.50 | 30.73 | 28.64 | 29.51 | 29.51 | 740,300 |
|
Jun 8, 2026
|
29.72 | 30.26 | 29.57 | 30.00 | 30.00 | 766,100 |
|
Jun 5, 2026
|
31.00 | 31.32 | 29.60 | 29.84 | 29.84 | 808,000 |
|
Jun 4, 2026
|
30.21 | 31.27 | 29.88 | 31.21 | 31.21 | 711,800 |
|
Jun 3, 2026
|
30.70 | 31.25 | 30.17 | 30.39 | 30.39 | 1,063,700 |
|
Jun 2, 2026
|
30.48 | 31.45 | 30.40 | 30.67 | 30.67 | 1,288,500 |
|
Jun 1, 2026
|
30.15 | 30.99 | 30.02 | 30.22 | 30.22 | 1,979,400 |
|
May 29, 2026
|
30.74 | 31.14 | 29.87 | 30.74 | 30.74 | 1,718,700 |
|
May 28, 2026
|
30.91 | 31.44 | 30.34 | 30.67 | 30.67 | 1,128,600 |
|
May 27, 2026
|
31.50 | 32.47 | 30.97 | 31.02 | 31.02 | 1,083,100 |
|
May 26, 2026
|
30.69 | 31.82 | 30.69 | 31.32 | 31.32 | 2,544,300 |
|
May 22, 2026
|
30.23 | 30.70 | 29.63 | 30.20 | 30.20 | 1,099,000 |
|
May 21, 2026
|
29.35 | 30.63 | 29.29 | 30.18 | 30.18 | 1,066,800 |
|
May 20, 2026
|
29.30 | 30.00 | 29.00 | 29.51 | 29.51 | 1,217,600 |
|
May 19, 2026
|
29.40 | 29.60 | 28.32 | 28.96 | 28.96 | 1,280,500 |
|
May 18, 2026
|
31.38 | 31.96 | 29.77 | 29.95 | 29.95 | 1,098,900 |
|
May 15, 2026
|
31.55 | 31.79 | 30.96 | 31.29 | 31.29 | 1,381,900 |
|
May 14, 2026
|
32.36 | 32.89 | 32.01 | 32.46 | 32.46 | 1,115,800 |
|
May 13, 2026
|
32.05 | 32.56 | 31.06 | 32.07 | 32.07 | 1,724,100 |
|
May 12, 2026
|
32.83 | 33.08 | 31.50 | 31.68 | 31.68 | 2,089,200 |
|
May 11, 2026
|
34.81 | 34.91 | 33.05 | 33.20 | 33.20 | 2,081,700 |
|
May 8, 2026
|
34.38 | 34.88 | 33.64 | 34.53 | 34.53 | 2,454,700 |
|
May 7, 2026
|
37.52 | 37.76 | 32.52 | 33.60 | 33.60 | 5,148,900 |
|
May 6, 2026
|
42.87 | 42.99 | 40.65 | 41.80 | 41.80 | 3,517,700 |
|
May 5, 2026
|
40.09 | 42.27 | 40.09 | 41.58 | 41.58 | 2,335,700 |
|
May 4, 2026
|
39.19 | 39.94 | 38.53 | 39.29 | 39.29 | 1,759,100 |
|
May 1, 2026
|
37.75 | 39.33 | 37.61 | 39.25 | 39.25 | 1,848,400 |
|
Apr 30, 2026
|
35.81 | 37.67 | 35.70 | 37.60 | 37.60 | 1,476,400 |
|
Apr 29, 2026
|
35.58 | 36.03 | 34.62 | 35.18 | 35.18 | 791,600 |
|
Apr 28, 2026
|
35.20 | 35.72 | 34.88 | 35.46 | 35.46 | 1,197,100 |
|
Apr 27, 2026
|
34.90 | 35.74 | 34.19 | 35.41 | 35.41 | 1,144,700 |
|
Apr 24, 2026
|
34.61 | 34.98 | 33.97 | 34.74 | 34.74 | 926,400 |
|
Apr 23, 2026
|
33.79 | 34.93 | 33.71 | 34.51 | 34.51 | 1,066,200 |
|
Apr 22, 2026
|
33.36 | 33.69 | 32.92 | 33.45 | 33.45 | 692,700 |
|
Apr 21, 2026
|
33.11 | 33.42 | 32.65 | 32.96 | 32.96 | 838,000 |
|
Apr 20, 2026
|
33.57 | 33.73 | 33.07 | 33.10 | 33.10 | 684,700 |
|
Apr 17, 2026
|
33.22 | 33.93 | 32.34 | 33.74 | 33.74 | 977,700 |
|
Apr 16, 2026
|
32.90 | 33.31 | 32.49 | 32.61 | 32.61 | 1,315,800 |
|
Apr 15, 2026
|
33.48 | 33.49 | 32.83 | 33.10 | 33.10 | 742,900 |
|
Apr 14, 2026
|
33.95 | 34.10 | 33.33 | 33.70 | 33.70 | 736,600 |
|
Apr 13, 2026
|
33.44 | 33.78 | 33.13 | 33.74 | 33.74 | 690,200 |
|
Apr 10, 2026
|
33.50 | 33.73 | 33.21 | 33.69 | 33.69 | 630,100 |
|
Apr 9, 2026
|
32.19 | 33.57 | 32.19 | 33.41 | 33.41 | 1,042,800 |
|
Apr 8, 2026
|
32.00 | 32.96 | 31.94 | 32.08 | 32.08 | 1,033,000 |
|
Apr 7, 2026
|
29.84 | 30.67 | 29.58 | 30.67 | 30.67 | 1,152,400 |
|
Apr 6, 2026
|
29.84 | 30.16 | 28.83 | 30.05 | 30.05 | 1,095,500 |
|
Apr 2, 2026
|
29.45 | 30.40 | 29.29 | 29.83 | 29.83 | 962,500 |
|
Apr 1, 2026
|
29.40 | 30.73 | 29.40 | 30.37 | 30.37 | 1,275,500 |
|
Mar 31, 2026
|
28.33 | 29.50 | 28.14 | 29.21 | 29.21 | 1,894,700 |
|
Mar 30, 2026
|
29.48 | 29.51 | 27.62 | 27.80 | 27.80 | 1,279,900 |
|
Mar 27, 2026
|
29.59 | 29.85 | 29.14 | 29.38 | 29.38 | 1,044,400 |
|
Mar 26, 2026
|
30.03 | 30.14 | 29.18 | 29.67 | 29.67 | 905,900 |
|
Mar 25, 2026
|
30.94 | 31.09 | 30.07 | 30.45 | 30.45 | 838,600 |
|
Mar 24, 2026
|
29.63 | 30.34 | 29.43 | 30.13 | 30.13 | 1,070,000 |
|
Mar 23, 2026
|
29.41 | 30.60 | 29.41 | 30.12 | 30.12 | 1,238,600 |
|
Mar 20, 2026
|
30.58 | 30.58 | 28.69 | 29.12 | 29.12 | 3,235,800 |
|
Mar 19, 2026
|
29.55 | 30.74 | 29.30 | 30.40 | 30.40 | 927,700 |
|
Mar 18, 2026
|
30.05 | 30.99 | 29.84 | 30.50 | 30.50 | 1,359,700 |
|
Mar 17, 2026
|
30.17 | 30.43 | 29.89 | 30.17 | 30.17 | 1,408,400 |
|
Mar 16, 2026
|
29.76 | 30.59 | 29.12 | 29.78 | 29.78 | 1,058,300 |
|
Mar 13, 2026
|
29.19 | 29.56 | 28.49 | 29.30 | 29.30 | 821,000 |
|
Mar 12, 2026
|
29.54 | 29.62 | 28.51 | 28.81 | 28.81 | 927,200 |
|
Mar 11, 2026
|
29.89 | 30.21 | 29.27 | 29.97 | 29.97 | 974,500 |
|
Mar 10, 2026
|
30.35 | 30.61 | 29.53 | 30.12 | 30.12 | 1,331,100 |
|
Mar 9, 2026
|
28.98 | 30.06 | 28.26 | 30.01 | 30.01 | 1,952,200 |
|
Mar 6, 2026
|
28.73 | 29.75 | 28.28 | 29.34 | 29.34 | 1,448,400 |
|
Mar 5, 2026
|
30.45 | 30.45 | 28.54 | 29.45 | 29.45 | 2,110,900 |
|
Mar 4, 2026
|
30.10 | 30.63 | 29.67 | 30.41 | 30.41 | 2,182,800 |
|
Mar 3, 2026
|
30.01 | 30.45 | 29.28 | 29.87 | 29.87 | 2,154,100 |
|
Mar 2, 2026
|
30.45 | 31.28 | 30.42 | 30.94 | 30.94 | 2,037,100 |
|
Feb 27, 2026
|
30.52 | 31.02 | 29.84 | 31.00 | 31.00 | 1,258,900 |
|
Feb 26, 2026
|
30.67 | 31.51 | 29.15 | 31.43 | 31.43 | 2,786,700 |
|
Feb 25, 2026
|
31.25 | 31.75 | 29.47 | 30.67 | 30.67 | 4,035,200 |
|
Feb 24, 2026
|
31.12 | 31.59 | 30.20 | 30.96 | 30.96 | 4,653,400 |
|
Feb 23, 2026
|
31.84 | 31.90 | 30.81 | 31.24 | 31.24 | 1,617,900 |
|
Feb 20, 2026
|
31.89 | 32.38 | 31.58 | 31.85 | 31.85 | 1,296,800 |
|
Feb 19, 2026
|
30.91 | 31.91 | 30.87 | 31.88 | 31.88 | 818,200 |
|
Feb 18, 2026
|
31.13 | 32.25 | 30.83 | 30.89 | 30.89 | 1,273,900 |
|
Feb 17, 2026
|
30.84 | 31.66 | 30.53 | 31.29 | 31.29 | 1,904,600 |
|
Feb 13, 2026
|
31.15 | 31.70 | 30.42 | 31.01 | 31.01 | 1,113,000 |
|
Feb 12, 2026
|
31.78 | 32.05 | 30.48 | 31.11 | 31.11 | 1,241,900 |
|
Feb 11, 2026
|
30.79 | 31.80 | 30.79 | 31.42 | 31.42 | 1,967,500 |
|
Feb 10, 2026
|
29.76 | 30.75 | 29.76 | 30.44 | 30.44 | 1,312,800 |
|
Feb 9, 2026
|
28.97 | 30.55 | 28.92 | 29.88 | 29.88 | 1,320,400 |
|
Feb 6, 2026
|
28.50 | 29.07 | 28.19 | 28.93 | 28.93 | 841,900 |
|
Feb 5, 2026
|
27.44 | 27.98 | 27.18 | 27.71 | 27.71 | 900,600 |
|
Feb 4, 2026
|
28.69 | 28.82 | 26.86 | 27.77 | 27.77 | 1,400,100 |
|
Feb 3, 2026
|
28.30 | 28.92 | 27.69 | 28.54 | 28.54 | 961,800 |
|
Feb 2, 2026
|
27.50 | 28.30 | 27.50 | 27.82 | 27.82 | 962,900 |
|
Jan 30, 2026
|
27.01 | 27.85 | 27.01 | 27.60 | 27.60 | 1,266,000 |
|
Jan 29, 2026
|
28.10 | 28.46 | 27.42 | 27.83 | 27.83 | 957,900 |
|
Jan 28, 2026
|
28.49 | 28.82 | 27.82 | 27.93 | 27.93 | 695,700 |
|
Jan 27, 2026
|
28.76 | 29.01 | 28.37 | 28.48 | 28.48 | 572,700 |
|
Jan 26, 2026
|
28.41 | 28.89 | 28.24 | 28.65 | 28.65 | 1,085,200 |
|
Jan 23, 2026
|
28.85 | 28.89 | 28.26 | 28.40 | 28.40 | 908,600 |
|
Jan 22, 2026
|
28.58 | 28.70 | 28.01 | 28.36 | 28.36 | 902,300 |
|
Jan 21, 2026
|
28.23 | 28.75 | 27.49 | 28.27 | 28.27 | 864,400 |
|
Jan 20, 2026
|
27.02 | 28.09 | 26.76 | 27.83 | 27.83 | 1,070,800 |
|
Jan 16, 2026
|
26.72 | 28.01 | 26.69 | 27.80 | 27.80 | 1,623,000 |
|
Jan 15, 2026
|
27.24 | 27.45 | 26.63 | 26.68 | 26.68 | 1,256,000 |
|
Jan 14, 2026
|
26.80 | 27.08 | 26.49 | 27.05 | 27.05 | 673,600 |
|
Jan 13, 2026
|
26.94 | 27.21 | 26.78 | 26.82 | 26.82 | 1,024,300 |
|
Jan 12, 2026
|
26.15 | 27.11 | 26.15 | 26.89 | 26.89 | 941,200 |
|
Jan 9, 2026
|
26.65 | 27.40 | 26.35 | 26.39 | 26.39 | 788,000 |
|
Jan 8, 2026
|
26.30 | 27.36 | 26.03 | 26.40 | 26.40 | 2,160,700 |
|
Jan 7, 2026
|
27.15 | 27.48 | 26.09 | 26.31 | 26.31 | 1,240,600 |
|
Jan 6, 2026
|
26.04 | 27.24 | 25.40 | 27.11 | 27.11 | 1,745,000 |
|
Jan 5, 2026
|
26.11 | 26.77 | 26.02 | 26.14 | 26.14 | 1,059,200 |
|
Jan 2, 2026
|
25.41 | 26.11 | 25.34 | 25.82 | 25.82 | 1,639,800 |
|
Dec 31, 2025
|
25.43 | 25.75 | 25.07 | 25.25 | 25.25 | 1,055,900 |
|
Dec 30, 2025
|
25.83 | 25.83 | 25.41 | 25.48 | 25.48 | 1,369,700 |
|
Dec 29, 2025
|
25.77 | 26.06 | 25.61 | 25.66 | 25.66 | 1,378,000 |
|
Dec 26, 2025
|
26.02 | 26.24 | 25.84 | 25.94 | 25.94 | 554,000 |
|
Dec 24, 2025
|
25.99 | 26.21 | 25.91 | 26.10 | 26.10 | 383,300 |
|
Dec 23, 2025
|
25.99 | 26.31 | 25.76 | 26.12 | 26.12 | 968,800 |
|
Dec 22, 2025
|
26.31 | 26.53 | 26.00 | 26.10 | 26.10 | 981,500 |
|
Dec 19, 2025
|
25.95 | 26.65 | 25.95 | 26.13 | 26.13 | 2,866,000 |
|
Dec 18, 2025
|
25.78 | 26.12 | 25.44 | 25.88 | 25.88 | 1,539,500 |
|
Dec 17, 2025
|
25.88 | 26.19 | 25.03 | 25.13 | 25.13 | 2,529,200 |
|
Dec 16, 2025
|
26.40 | 26.95 | 25.62 | 25.99 | 25.99 | 1,932,600 |
|
Dec 15, 2025
|
26.70 | 26.90 | 26.01 | 26.40 | 26.40 | 3,277,500 |
|
Dec 12, 2025
|
27.41 | 27.41 | 26.46 | 26.58 | 26.58 | 2,310,800 |
|
Dec 11, 2025
|
26.39 | 27.50 | 25.81 | 27.39 | 27.39 | 2,678,500 |
|
Dec 10, 2025
|
25.60 | 26.62 | 25.46 | 26.30 | 26.30 | 2,960,200 |
|
Dec 9, 2025
|
25.10 | 26.00 | 25.10 | 25.69 | 25.69 | 1,577,300 |
|
Dec 8, 2025
|
25.88 | 26.17 | 25.37 | 25.85 | 25.85 | 2,120,900 |
|
Dec 5, 2025
|
25.23 | 25.72 | 24.95 | 25.58 | 25.58 | 1,924,900 |
|
Dec 4, 2025
|
24.51 | 25.48 | 24.32 | 25.25 | 25.25 | 1,905,700 |
|
Dec 3, 2025
|
24.44 | 24.61 | 23.45 | 24.59 | 24.59 | 2,128,900 |
|
Dec 2, 2025
|
22.38 | 24.50 | 22.15 | 24.46 | 24.46 | 4,281,500 |
|
Dec 1, 2025
|
22.16 | 22.56 | 22.09 | 22.19 | 22.19 | 2,125,600 |
|
Nov 28, 2025
|
21.90 | 22.51 | 21.76 | 22.49 | 22.49 | 560,300 |
|
Nov 26, 2025
|
21.32 | 21.97 | 21.27 | 21.71 | 21.71 | 1,132,000 |
|
Nov 25, 2025
|
20.65 | 21.41 | 20.52 | 21.25 | 21.25 | 1,899,300 |
|
Nov 24, 2025
|
19.89 | 20.56 | 19.72 | 20.52 | 20.52 | 1,734,200 |
|
Nov 21, 2025
|
19.46 | 19.85 | 19.04 | 19.70 | 19.70 | 1,906,300 |
|
Nov 20, 2025
|
20.35 | 20.76 | 19.35 | 19.37 | 19.37 | 2,135,500 |
|
Nov 19, 2025
|
19.99 | 20.16 | 19.64 | 20.05 | 20.05 | 3,052,000 |
|
Nov 18, 2025
|
20.07 | 20.36 | 19.78 | 19.98 | 19.98 | 2,716,000 |
|
Nov 17, 2025
|
21.48 | 21.91 | 20.25 | 20.47 | 20.47 | 1,780,800 |
|
Nov 14, 2025
|
20.51 | 21.60 | 20.26 | 20.87 | 20.87 | 3,020,600 |
|
Nov 13, 2025
|
22.15 | 22.30 | 20.91 | 20.94 | 20.94 | 7,045,500 |
|
Nov 12, 2025
|
21.98 | 22.43 | 21.82 | 22.12 | 22.12 | 967,500 |
|
Nov 11, 2025
|
21.54 | 22.12 | 21.27 | 22.06 | 22.06 | 1,355,100 |
|
Nov 10, 2025
|
21.32 | 21.70 | 21.00 | 21.63 | 21.63 | 1,381,400 |
|
Nov 7, 2025
|
20.75 | 21.16 | 20.44 | 20.99 | 20.99 | 1,447,600 |
|
Nov 6, 2025
|
21.69 | 22.08 | 21.00 | 21.36 | 21.36 | 2,158,800 |
|
Nov 5, 2025
|
19.20 | 22.73 | 19.20 | 21.92 | 21.92 | 6,392,500 |
|
Nov 4, 2025
|
19.83 | 20.19 | 19.53 | 19.69 | 19.69 | 1,508,800 |
|
Nov 3, 2025
|
20.36 | 20.42 | 19.85 | 20.19 | 20.19 | 995,100 |
|
Oct 31, 2025
|
19.97 | 20.31 | 19.73 | 20.19 | 20.19 | 972,300 |
|
Oct 30, 2025
|
20.03 | 20.30 | 19.73 | 19.96 | 19.96 | 1,603,600 |
