NasdaqGS - Nasdaq Real Time Price
USD
Caesars Entertainment, Inc. (CZR)
29.22
-0.07
(-0.22%)
As of 12:17:47 PM EST. Market Open.
Trade CZR 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 10, 2026
|
29.25 | 29.31 | 29.11 | 29.22 | 29.22 | 1,063,723 |
|
Nov 9, 2026
|
29.23 | 29.37 | 29.21 | 29.28 | 29.28 | 2,348,500 |
|
Nov 6, 2026
|
29.04 | 29.25 | 29.04 | 29.23 | 29.23 | 2,361,500 |
|
Nov 5, 2026
|
29.36 | 29.36 | 29.01 | 29.18 | 29.18 | 5,311,300 |
|
Nov 4, 2026
|
29.09 | 29.39 | 29.02 | 29.36 | 29.36 | 5,687,000 |
|
Nov 3, 2026
|
28.97 | 29.26 | 28.97 | 29.06 | 29.06 | 3,674,900 |
|
Nov 2, 2026
|
29.05 | 29.11 | 28.95 | 28.99 | 28.99 | 7,102,400 |
|
Oct 30, 2026
|
28.94 | 29.10 | 28.92 | 29.09 | 29.09 | 3,793,800 |
|
Oct 29, 2026
|
28.68 | 29.17 | 28.65 | 29.13 | 29.13 | 10,025,800 |
|
Oct 28, 2026
|
28.73 | 28.80 | 28.57 | 28.57 | 28.57 | 7,188,000 |
|
Oct 27, 2026
|
28.98 | 29.04 | 28.81 | 28.85 | 28.85 | 6,320,900 |
|
Oct 26, 2026
|
28.84 | 29.08 | 28.81 | 28.99 | 28.99 | 4,534,200 |
|
Oct 23, 2026
|
28.91 | 29.00 | 28.78 | 28.80 | 28.80 | 5,960,200 |
|
Oct 22, 2026
|
28.81 | 29.11 | 28.81 | 29.07 | 29.07 | 7,847,900 |
|
Oct 21, 2026
|
29.05 | 29.07 | 28.88 | 28.90 | 28.90 | 5,344,900 |
|
Oct 20, 2026
|
29.00 | 29.10 | 28.91 | 29.09 | 29.09 | 6,030,700 |
|
Oct 19, 2026
|
28.81 | 29.06 | 28.75 | 29.04 | 29.04 | 9,255,700 |
|
Oct 16, 2026
|
29.27 | 29.29 | 28.75 | 28.80 | 28.80 | 17,342,500 |
|
Oct 15, 2026
|
29.28 | 29.38 | 29.24 | 29.25 | 29.25 | 7,927,700 |
|
Oct 14, 2026
|
29.48 | 29.49 | 29.28 | 29.30 | 29.30 | 9,653,200 |
|
Oct 13, 2026
|
29.58 | 29.58 | 29.45 | 29.47 | 29.47 | 4,513,900 |
|
Oct 12, 2026
|
29.52 | 29.60 | 29.49 | 29.58 | 29.58 | 4,258,400 |
|
Oct 9, 2026
|
29.56 | 29.59 | 29.47 | 29.50 | 29.50 | 4,742,100 |
|
Oct 8, 2026
|
29.47 | 29.58 | 29.45 | 29.52 | 29.52 | 6,412,400 |
|
Oct 7, 2026
|
29.65 | 29.68 | 29.41 | 29.49 | 29.49 | 11,087,400 |
|
Oct 6, 2026
|
29.68 | 29.72 | 29.64 | 29.65 | 29.65 | 3,125,200 |
|
Oct 5, 2026
|
29.65 | 29.77 | 29.63 | 29.65 | 29.65 | 5,516,400 |
|
Oct 2, 2026
|
29.65 | 29.69 | 29.60 | 29.65 | 29.65 | 4,498,000 |
|
Oct 1, 2026
|
29.63 | 29.67 | 29.58 | 29.62 | 29.62 | 3,214,500 |
|
Sep 30, 2026
|
29.62 | 29.67 | 29.60 | 29.65 | 29.65 | 2,559,200 |
|
Sep 29, 2026
|
29.61 | 29.68 | 29.60 | 29.62 | 29.62 | 3,519,000 |
|
Sep 28, 2026
|
29.60 | 29.66 | 29.57 | 29.59 | 29.59 | 3,202,100 |
|
Sep 25, 2026
|
29.67 | 29.67 | 29.59 | 29.59 | 29.59 | 4,724,500 |
|
Sep 24, 2026
|
29.59 | 29.69 | 29.55 | 29.62 | 29.62 | 6,124,000 |
|
Sep 23, 2026
|
29.60 | 29.63 | 29.50 | 29.61 | 29.61 | 15,355,300 |
|
Sep 22, 2026
|
29.66 | 29.70 | 29.58 | 29.62 | 29.62 | 4,882,000 |
|
Sep 21, 2026
|
29.64 | 29.72 | 29.62 | 29.65 | 29.65 | 4,566,800 |
|
Sep 18, 2026
|
29.67 | 29.70 | 29.61 | 29.64 | 29.64 | 6,448,200 |
|
Sep 17, 2026
|
29.63 | 29.74 | 29.61 | 29.67 | 29.67 | 10,046,500 |
|
Sep 16, 2026
|
29.67 | 29.71 | 29.65 | 29.67 | 29.67 | 5,144,700 |
|
Sep 15, 2026
|
29.70 | 29.75 | 29.65 | 29.65 | 29.65 | 5,209,600 |
|
Sep 14, 2026
|
29.67 | 29.73 | 29.66 | 29.68 | 29.68 | 3,243,500 |
|
Sep 11, 2026
|
29.69 | 29.72 | 29.66 | 29.67 | 29.67 | 1,997,100 |
|
Sep 10, 2026
|
29.67 | 29.68 | 29.65 | 29.65 | 29.65 | 2,704,800 |
|
Sep 9, 2026
|
29.67 | 29.72 | 29.66 | 29.67 | 29.67 | 1,901,500 |
|
Sep 8, 2026
|
29.67 | 29.71 | 29.66 | 29.66 | 29.66 | 1,823,200 |
|
Sep 4, 2026
|
29.70 | 29.70 | 29.66 | 29.68 | 29.68 | 2,035,000 |
|
Sep 3, 2026
|
29.70 | 29.74 | 29.66 | 29.68 | 29.68 | 1,937,200 |
|
Sep 2, 2026
|
29.67 | 29.73 | 29.66 | 29.69 | 29.69 | 2,663,200 |
|
Sep 1, 2026
|
29.67 | 29.73 | 29.65 | 29.67 | 29.67 | 2,055,800 |
|
Aug 31, 2026
|
29.75 | 29.75 | 29.60 | 29.70 | 29.70 | 4,241,300 |
|
Aug 28, 2026
|
29.64 | 29.75 | 29.62 | 29.73 | 29.73 | 2,735,600 |
|
Aug 27, 2026
|
29.66 | 29.69 | 29.63 | 29.64 | 29.64 | 2,569,700 |
|
Aug 26, 2026
|
29.64 | 29.72 | 29.62 | 29.66 | 29.66 | 2,882,300 |
|
Aug 25, 2026
|
29.66 | 29.71 | 29.65 | 29.66 | 29.66 | 2,375,000 |
|
Aug 24, 2026
|
29.72 | 29.78 | 29.66 | 29.66 | 29.66 | 3,178,100 |
|
Aug 21, 2026
|
29.69 | 29.78 | 29.67 | 29.76 | 29.76 | 1,355,300 |
|
Aug 20, 2026
|
29.61 | 29.66 | 29.58 | 29.64 | 29.64 | 1,799,300 |
|
Aug 19, 2026
|
29.67 | 29.71 | 29.58 | 29.59 | 29.59 | 2,500,700 |
|
Aug 18, 2026
|
29.68 | 29.72 | 29.59 | 29.63 | 29.63 | 2,313,300 |
|
Aug 17, 2026
|
29.70 | 29.78 | 29.65 | 29.66 | 29.66 | 2,079,900 |
|
Aug 14, 2026
|
29.79 | 29.85 | 29.64 | 29.75 | 29.75 | 3,486,000 |
|
Aug 13, 2026
|
29.67 | 29.90 | 29.62 | 29.66 | 29.66 | 6,015,200 |
|
Aug 12, 2026
|
29.62 | 29.69 | 29.57 | 29.63 | 29.63 | 17,473,200 |
|
Aug 11, 2026
|
30.08 | 30.13 | 29.73 | 29.74 | 29.74 | 4,718,500 |
|
Aug 10, 2026
|
30.15 | 30.20 | 30.05 | 30.07 | 30.07 | 2,116,800 |
|
Aug 7, 2026
|
30.00 | 30.20 | 30.00 | 30.15 | 30.15 | 4,149,000 |
|
Aug 6, 2026
|
30.15 | 30.19 | 29.99 | 30.05 | 30.05 | 3,594,200 |
|
Aug 5, 2026
|
29.95 | 30.14 | 29.92 | 30.10 | 30.10 | 3,642,200 |
|
Aug 4, 2026
|
29.75 | 30.14 | 29.71 | 30.12 | 30.12 | 5,166,500 |
|
Aug 3, 2026
|
29.80 | 29.85 | 29.66 | 29.73 | 29.73 | 2,543,200 |
|
Jul 31, 2026
|
29.75 | 29.83 | 29.54 | 29.75 | 29.75 | 3,091,000 |
|
Jul 30, 2026
|
29.74 | 29.80 | 29.60 | 29.61 | 29.61 | 2,856,000 |
|
Jul 29, 2026
|
29.82 | 29.88 | 29.62 | 29.77 | 29.77 | 4,941,200 |
|
Jul 28, 2026
|
30.00 | 30.10 | 29.90 | 29.95 | 29.95 | 2,072,700 |
|
Jul 27, 2026
|
29.98 | 30.09 | 29.87 | 29.97 | 29.97 | 2,572,300 |
|
Jul 24, 2026
|
29.92 | 29.99 | 29.85 | 29.94 | 29.94 | 2,095,000 |
|
Jul 23, 2026
|
29.85 | 29.93 | 29.71 | 29.90 | 29.90 | 3,499,800 |
|
Jul 22, 2026
|
30.15 | 30.15 | 29.89 | 29.94 | 29.94 | 2,410,400 |
|
Jul 21, 2026
|
29.85 | 30.09 | 29.75 | 30.03 | 30.03 | 3,422,900 |
|
Jul 20, 2026
|
29.85 | 29.97 | 29.78 | 29.80 | 29.80 | 4,097,800 |
|
Jul 17, 2026
|
29.93 | 30.00 | 29.75 | 29.86 | 29.86 | 4,965,600 |
|
Jul 16, 2026
|
30.12 | 30.23 | 29.89 | 29.91 | 29.91 | 2,185,900 |
|
Jul 15, 2026
|
29.99 | 30.38 | 29.90 | 30.13 | 30.13 | 5,390,700 |
|
Jul 14, 2026
|
29.71 | 29.89 | 29.64 | 29.85 | 29.85 | 2,807,900 |
|
Jul 13, 2026
|
29.78 | 29.84 | 29.45 | 29.66 | 29.66 | 5,167,200 |
|
Jul 10, 2026
|
29.74 | 29.98 | 29.74 | 29.84 | 29.84 | 3,197,000 |
|
Jul 9, 2026
|
29.78 | 29.88 | 29.66 | 29.77 | 29.77 | 5,200,100 |
|
Jul 8, 2026
|
30.36 | 30.42 | 29.74 | 29.82 | 29.82 | 4,189,100 |
|
Jul 7, 2026
|
30.14 | 30.71 | 30.02 | 30.35 | 30.35 | 5,825,600 |
|
Jul 6, 2026
|
30.29 | 30.44 | 30.06 | 30.14 | 30.14 | 2,821,800 |
|
Jul 2, 2026
|
30.49 | 30.50 | 30.18 | 30.39 | 30.39 | 2,215,100 |
|
Jul 1, 2026
|
30.08 | 30.77 | 30.05 | 30.41 | 30.41 | 6,301,600 |
|
Jun 30, 2026
|
29.86 | 30.23 | 29.83 | 30.18 | 30.18 | 3,546,300 |
|
Jun 29, 2026
|
30.15 | 30.18 | 29.77 | 29.82 | 29.82 | 4,309,900 |
|
Jun 26, 2026
|
30.40 | 30.48 | 30.10 | 30.19 | 30.19 | 5,007,700 |
|
Jun 25, 2026
|
30.82 | 30.83 | 30.33 | 30.41 | 30.41 | 11,945,300 |
|
Jun 24, 2026
|
29.44 | 29.61 | 29.44 | 29.60 | 29.60 | 5,636,100 |
|
Jun 23, 2026
|
29.25 | 29.47 | 29.24 | 29.43 | 29.43 | 4,260,500 |
|
Jun 22, 2026
|
29.25 | 29.37 | 29.25 | 29.29 | 29.29 | 3,364,000 |
|
Jun 18, 2026
|
29.28 | 29.40 | 29.20 | 29.22 | 29.22 | 4,469,900 |
|
Jun 17, 2026
|
29.40 | 29.44 | 29.18 | 29.21 | 29.21 | 7,883,000 |
|
Jun 16, 2026
|
29.47 | 29.52 | 29.29 | 29.31 | 29.31 | 3,061,300 |
|
Jun 15, 2026
|
29.46 | 29.51 | 29.36 | 29.50 | 29.50 | 3,775,700 |
|
Jun 12, 2026
|
29.53 | 29.55 | 29.43 | 29.49 | 29.49 | 3,687,200 |
|
Jun 11, 2026
|
29.48 | 29.58 | 29.44 | 29.51 | 29.51 | 4,512,100 |
|
Jun 10, 2026
|
29.40 | 29.50 | 29.35 | 29.47 | 29.47 | 5,399,800 |
|
Jun 9, 2026
|
29.34 | 29.50 | 29.22 | 29.45 | 29.45 | 8,948,800 |
|
Jun 8, 2026
|
29.20 | 29.38 | 29.18 | 29.32 | 29.32 | 6,476,600 |
|
Jun 5, 2026
|
29.26 | 29.30 | 29.11 | 29.20 | 29.20 | 7,624,700 |
|
Jun 4, 2026
|
29.21 | 29.30 | 29.15 | 29.26 | 29.26 | 11,216,700 |
|
Jun 3, 2026
|
29.22 | 29.31 | 29.15 | 29.18 | 29.18 | 8,654,700 |
|
Jun 2, 2026
|
29.13 | 29.24 | 29.13 | 29.22 | 29.22 | 14,870,500 |
|
Jun 1, 2026
|
29.02 | 29.19 | 29.00 | 29.15 | 29.15 | 13,077,800 |
|
May 29, 2026
|
29.01 | 29.11 | 28.92 | 29.05 | 29.05 | 17,194,600 |
|
May 28, 2026
|
29.25 | 29.28 | 28.99 | 29.08 | 29.08 | 95,920,300 |
|
May 27, 2026
|
28.74 | 28.99 | 28.58 | 28.78 | 28.78 | 4,269,800 |
|
May 26, 2026
|
28.45 | 28.72 | 28.12 | 28.38 | 28.38 | 2,189,300 |
|
May 22, 2026
|
27.85 | 28.59 | 27.85 | 28.47 | 28.47 | 3,589,400 |
|
May 21, 2026
|
27.43 | 28.10 | 27.11 | 27.90 | 27.90 | 2,937,900 |
|
May 20, 2026
|
27.58 | 27.86 | 27.21 | 27.55 | 27.55 | 2,412,000 |
|
May 19, 2026
|
27.57 | 27.67 | 27.11 | 27.50 | 27.50 | 6,577,700 |
|
May 18, 2026
|
27.80 | 27.98 | 27.29 | 27.62 | 27.62 | 3,363,100 |
|
May 15, 2026
|
27.00 | 27.86 | 26.77 | 27.80 | 27.80 | 6,279,400 |
|
May 14, 2026
|
26.80 | 27.77 | 26.18 | 27.16 | 27.16 | 7,668,800 |
|
May 13, 2026
|
25.72 | 26.90 | 25.65 | 26.79 | 26.79 | 4,797,600 |
|
May 12, 2026
|
27.70 | 27.80 | 25.20 | 25.41 | 25.41 | 6,562,100 |
|
May 11, 2026
|
27.96 | 27.96 | 27.47 | 27.77 | 27.77 | 3,577,700 |
|
May 8, 2026
|
28.08 | 28.29 | 27.79 | 28.04 | 28.04 | 1,601,300 |
|
May 7, 2026
|
27.93 | 28.19 | 27.52 | 27.78 | 27.78 | 2,419,400 |
|
May 6, 2026
|
28.15 | 28.36 | 27.68 | 27.76 | 27.76 | 2,099,300 |
|
May 5, 2026
|
27.45 | 28.13 | 27.31 | 28.10 | 28.10 | 3,026,800 |
|
May 4, 2026
|
28.39 | 28.60 | 27.33 | 27.41 | 27.41 | 4,039,600 |
|
May 1, 2026
|
27.89 | 28.53 | 27.76 | 28.38 | 28.38 | 3,762,000 |
|
Apr 30, 2026
|
27.40 | 28.08 | 27.34 | 27.80 | 27.80 | 4,986,700 |
|
Apr 29, 2026
|
27.62 | 27.83 | 27.22 | 27.38 | 27.38 | 3,089,800 |
|
Apr 28, 2026
|
28.10 | 28.50 | 27.23 | 27.31 | 27.31 | 3,678,700 |
|
Apr 27, 2026
|
28.04 | 28.41 | 28.00 | 28.03 | 28.03 | 3,398,900 |
|
Apr 24, 2026
|
27.82 | 28.13 | 27.44 | 28.12 | 28.12 | 2,056,100 |
|
Apr 23, 2026
|
27.50 | 27.95 | 27.41 | 27.93 | 27.93 | 2,177,400 |
|
Apr 22, 2026
|
27.96 | 28.09 | 27.40 | 27.49 | 27.49 | 2,152,000 |
|
Apr 21, 2026
|
27.91 | 28.39 | 27.23 | 27.64 | 27.64 | 2,961,900 |
|
Apr 20, 2026
|
26.54 | 28.80 | 26.27 | 27.65 | 27.65 | 9,526,400 |
|
Apr 17, 2026
|
27.72 | 28.04 | 27.19 | 27.22 | 27.22 | 3,342,900 |
|
Apr 16, 2026
|
27.35 | 27.75 | 27.12 | 27.68 | 27.68 | 2,999,900 |
|
Apr 15, 2026
|
26.65 | 27.55 | 26.65 | 27.29 | 27.29 | 3,450,200 |
|
Apr 14, 2026
|
26.68 | 27.11 | 26.42 | 26.56 | 26.56 | 5,681,800 |
|
Apr 13, 2026
|
26.53 | 26.92 | 26.25 | 26.75 | 26.75 | 2,456,200 |
|
Apr 10, 2026
|
26.37 | 26.91 | 26.15 | 26.88 | 26.88 | 3,044,600 |
|
Apr 9, 2026
|
26.62 | 26.87 | 26.24 | 26.44 | 26.44 | 2,612,800 |
|
Apr 8, 2026
|
27.20 | 27.35 | 26.56 | 26.85 | 26.85 | 2,509,700 |
|
Apr 7, 2026
|
26.64 | 27.24 | 26.50 | 26.58 | 26.58 | 3,329,500 |
|
Apr 6, 2026
|
26.12 | 26.76 | 26.12 | 26.70 | 26.70 | 2,762,800 |
|
Apr 2, 2026
|
26.50 | 26.77 | 25.91 | 26.53 | 26.53 | 2,371,200 |
|
Apr 1, 2026
|
26.82 | 26.90 | 26.36 | 26.55 | 26.55 | 3,472,400 |
|
Mar 31, 2026
|
25.94 | 26.95 | 25.85 | 26.43 | 26.43 | 5,413,300 |
|
Mar 30, 2026
|
25.73 | 26.15 | 24.94 | 25.50 | 25.50 | 6,064,600 |
|
Mar 27, 2026
|
26.75 | 26.95 | 25.72 | 25.85 | 25.85 | 4,705,800 |
|
Mar 26, 2026
|
26.50 | 27.02 | 26.34 | 26.89 | 26.89 | 5,016,300 |
|
Mar 25, 2026
|
26.46 | 26.86 | 26.32 | 26.82 | 26.82 | 5,263,900 |
|
Mar 24, 2026
|
26.30 | 26.72 | 26.19 | 26.31 | 26.31 | 4,342,900 |
|
Mar 23, 2026
|
27.43 | 27.57 | 26.38 | 26.44 | 26.44 | 6,953,600 |
|
Mar 20, 2026
|
27.50 | 27.51 | 26.58 | 26.76 | 26.76 | 5,226,100 |
|
Mar 19, 2026
|
27.22 | 27.65 | 26.98 | 27.44 | 27.44 | 3,794,000 |
|
Mar 18, 2026
|
27.35 | 28.00 | 27.15 | 27.43 | 27.43 | 4,579,900 |
|
Mar 17, 2026
|
27.21 | 28.05 | 27.16 | 27.33 | 27.33 | 4,082,800 |
|
Mar 16, 2026
|
27.56 | 27.92 | 26.92 | 27.16 | 27.16 | 7,015,900 |
|
Mar 13, 2026
|
28.39 | 28.68 | 27.81 | 28.06 | 28.06 | 4,778,800 |
|
Mar 12, 2026
|
28.86 | 29.29 | 28.07 | 28.41 | 28.41 | 9,527,900 |
|
Mar 11, 2026
|
26.21 | 30.88 | 25.58 | 29.07 | 29.07 | 14,211,900 |
|
Mar 10, 2026
|
25.85 | 26.24 | 25.11 | 26.01 | 26.01 | 4,409,400 |
|
Mar 9, 2026
|
25.83 | 26.40 | 24.96 | 25.76 | 25.76 | 5,958,900 |
|
Mar 6, 2026
|
26.28 | 26.60 | 25.20 | 26.40 | 26.40 | 5,012,400 |
|
Mar 5, 2026
|
25.20 | 26.66 | 25.20 | 26.59 | 26.59 | 4,437,000 |
|
Mar 4, 2026
|
25.33 | 26.04 | 25.01 | 25.56 | 25.56 | 4,991,200 |
|
Mar 3, 2026
|
23.92 | 25.42 | 23.46 | 25.02 | 25.02 | 4,866,700 |
|
Mar 2, 2026
|
24.42 | 24.79 | 23.84 | 24.64 | 24.64 | 6,106,800 |
|
Feb 27, 2026
|
24.37 | 25.90 | 23.92 | 25.05 | 25.05 | 17,988,400 |
|
Feb 26, 2026
|
20.97 | 25.08 | 20.85 | 24.74 | 24.74 | 17,039,800 |
|
Feb 25, 2026
|
20.34 | 20.80 | 19.67 | 20.77 | 20.77 | 4,925,300 |
|
Feb 24, 2026
|
20.18 | 20.79 | 20.18 | 20.34 | 20.34 | 4,907,000 |
|
Feb 23, 2026
|
21.20 | 21.20 | 19.79 | 20.22 | 20.22 | 5,515,700 |
|
Feb 20, 2026
|
21.79 | 22.08 | 21.07 | 21.23 | 21.23 | 5,254,000 |
|
Feb 19, 2026
|
21.15 | 21.95 | 21.08 | 21.89 | 21.89 | 6,346,400 |
|
Feb 18, 2026
|
20.12 | 22.39 | 19.92 | 21.42 | 21.42 | 14,873,400 |
|
Feb 17, 2026
|
18.20 | 19.02 | 17.86 | 18.95 | 18.95 | 9,782,600 |
|
Feb 13, 2026
|
18.70 | 18.93 | 18.03 | 18.14 | 18.14 | 9,015,600 |
|
Feb 12, 2026
|
19.89 | 20.07 | 17.94 | 19.00 | 19.00 | 9,728,800 |
|
Feb 11, 2026
|
20.77 | 21.07 | 19.73 | 19.84 | 19.84 | 5,234,800 |
|
Feb 10, 2026
|
20.74 | 21.08 | 20.54 | 20.75 | 20.75 | 7,280,900 |
|
Feb 9, 2026
|
20.55 | 20.92 | 20.45 | 20.65 | 20.65 | 4,821,100 |
|
Feb 6, 2026
|
20.35 | 21.10 | 20.12 | 20.52 | 20.52 | 11,264,600 |
|
Feb 5, 2026
|
21.55 | 21.59 | 20.09 | 20.31 | 20.31 | 7,619,000 |
|
Feb 4, 2026
|
21.25 | 22.55 | 21.13 | 21.95 | 21.95 | 9,249,200 |
|
Feb 3, 2026
|
20.40 | 21.33 | 20.32 | 20.56 | 20.56 | 7,907,800 |
|
Feb 2, 2026
|
20.45 | 21.09 | 20.36 | 20.59 | 20.59 | 5,090,500 |
|
Jan 30, 2026
|
21.05 | 21.32 | 20.34 | 20.70 | 20.70 | 6,421,500 |
|
Jan 29, 2026
|
21.22 | 21.92 | 20.97 | 21.28 | 21.28 | 5,232,500 |
|
Jan 28, 2026
|
21.85 | 22.02 | 21.15 | 21.28 | 21.28 | 5,075,800 |
|
Jan 27, 2026
|
22.22 | 22.43 | 21.58 | 21.58 | 21.58 | 4,240,300 |
|
Jan 26, 2026
|
23.09 | 23.33 | 22.29 | 22.37 | 22.37 | 5,197,900 |
|
Jan 23, 2026
|
23.30 | 23.74 | 23.01 | 23.35 | 23.35 | 4,609,900 |
|
Jan 22, 2026
|
23.68 | 24.23 | 23.27 | 23.61 | 23.61 | 3,767,400 |
|
Jan 21, 2026
|
22.89 | 23.75 | 22.87 | 23.53 | 23.53 | 6,814,300 |
|
Jan 20, 2026
|
23.89 | 23.89 | 22.69 | 22.85 | 22.85 | 6,010,500 |
|
Jan 16, 2026
|
25.01 | 25.18 | 24.26 | 24.35 | 24.35 | 3,847,000 |
|
Jan 15, 2026
|
24.34 | 25.36 | 23.97 | 25.35 | 25.35 | 7,262,400 |
|
Jan 14, 2026
|
24.75 | 25.02 | 23.95 | 24.47 | 24.47 | 3,747,900 |
|
Jan 13, 2026
|
24.67 | 25.07 | 24.26 | 24.86 | 24.86 | 4,386,900 |
|
Jan 12, 2026
|
24.34 | 24.95 | 24.00 | 24.57 | 24.57 | 4,964,300 |
|
Jan 9, 2026
|
25.68 | 25.72 | 24.42 | 24.63 | 24.63 | 4,676,700 |
|
Jan 8, 2026
|
23.42 | 25.49 | 23.40 | 25.07 | 25.07 | 8,910,000 |
|
Jan 7, 2026
|
23.72 | 23.79 | 22.95 | 23.00 | 23.00 | 3,412,700 |
|
Jan 6, 2026
|
23.86 | 24.55 | 23.56 | 23.77 | 23.77 | 3,945,600 |
|
Jan 5, 2026
|
23.56 | 24.54 | 23.46 | 23.86 | 23.86 | 3,705,300 |
|
Jan 2, 2026
|
23.59 | 23.77 | 23.12 | 23.56 | 23.56 | 2,469,500 |
|
Dec 31, 2025
|
23.50 | 23.91 | 23.30 | 23.39 | 23.39 | 3,571,700 |
|
Dec 30, 2025
|
23.98 | 24.11 | 23.44 | 23.52 | 23.52 | 4,926,000 |
|
Dec 29, 2025
|
24.69 | 24.76 | 24.00 | 24.03 | 24.03 | 3,751,700 |
|
Dec 26, 2025
|
24.39 | 24.81 | 24.39 | 24.79 | 24.79 | 1,809,200 |
|
Dec 24, 2025
|
24.30 | 24.55 | 24.14 | 24.50 | 24.50 | 2,255,600 |
|
Dec 23, 2025
|
25.00 | 25.01 | 24.28 | 24.44 | 24.44 | 3,728,400 |
|
Dec 22, 2025
|
24.38 | 25.11 | 24.25 | 25.02 | 25.02 | 4,367,500 |
|
Dec 19, 2025
|
23.90 | 24.58 | 23.78 | 24.38 | 24.38 | 5,072,100 |
|
Dec 18, 2025
|
24.06 | 24.56 | 23.97 | 23.98 | 23.98 | 5,502,200 |
|
Dec 17, 2025
|
23.95 | 24.60 | 23.67 | 23.75 | 23.75 | 3,581,800 |
|
Dec 16, 2025
|
23.90 | 24.17 | 23.75 | 23.90 | 23.90 | 9,542,800 |
|
Dec 15, 2025
|
24.00 | 24.15 | 23.42 | 24.01 | 24.01 | 8,934,500 |
|
Dec 12, 2025
|
24.25 | 24.94 | 24.15 | 24.53 | 24.53 | 8,358,100 |
|
Dec 11, 2025
|
23.56 | 24.12 | 23.48 | 24.10 | 24.10 | 9,463,000 |
|
Dec 10, 2025
|
23.23 | 23.83 | 22.95 | 23.48 | 23.48 | 11,386,000 |
|
Dec 9, 2025
|
23.74 | 24.01 | 23.27 | 23.29 | 23.29 | 5,600,200 |
|
Dec 8, 2025
|
23.24 | 23.92 | 23.13 | 23.76 | 23.76 | 6,697,800 |
|
Dec 5, 2025
|
22.92 | 23.40 | 22.89 | 23.24 | 23.24 | 4,384,000 |
|
Dec 4, 2025
|
23.46 | 23.46 | 22.53 | 22.94 | 22.94 | 5,348,400 |
|
Dec 3, 2025
|
23.09 | 23.65 | 23.01 | 23.52 | 23.52 | 5,003,500 |
|
Dec 2, 2025
|
23.15 | 23.52 | 22.90 | 23.18 | 23.18 | 4,039,000 |
|
Dec 1, 2025
|
23.01 | 23.73 | 22.85 | 23.15 | 23.15 | 6,637,400 |
|
Nov 28, 2025
|
22.95 | 23.49 | 22.95 | 23.27 | 23.27 | 3,912,100 |
|
Nov 26, 2025
|
21.89 | 23.11 | 21.89 | 22.94 | 22.94 | 8,723,100 |
|
Nov 25, 2025
|
20.89 | 22.27 | 20.84 | 22.01 | 22.01 | 12,637,000 |
|
Nov 24, 2025
|
21.35 | 21.51 | 20.72 | 20.89 | 20.89 | 7,970,500 |
|
Nov 21, 2025
|
19.84 | 21.50 | 19.79 | 21.32 | 21.32 | 11,057,700 |
|
Nov 20, 2025
|
20.06 | 20.94 | 19.77 | 19.91 | 19.91 | 6,019,100 |
|
Nov 19, 2025
|
20.33 | 20.37 | 19.75 | 19.98 | 19.98 | 8,899,100 |
|
Nov 18, 2025
|
20.22 | 20.77 | 19.97 | 20.35 | 20.35 | 9,362,700 |
|
Nov 17, 2025
|
19.70 | 20.75 | 19.46 | 20.61 | 20.61 | 22,323,000 |
|
Nov 14, 2025
|
19.44 | 19.86 | 19.16 | 19.78 | 19.78 | 8,510,100 |
|
Nov 13, 2025
|
19.56 | 19.96 | 19.45 | 19.75 | 19.75 | 9,662,200 |
|
Nov 12, 2025
|
19.66 | 20.09 | 19.44 | 19.76 | 19.76 | 9,727,200 |
|
Nov 11, 2025
|
20.16 | 20.47 | 19.55 | 19.69 | 19.69 | 5,186,200 |
|
Nov 10, 2025
|
20.01 | 20.37 | 19.75 | 20.03 | 20.03 | 10,237,000 |
