Dark

CZR
Caesars Entertainment, Inc. Common Stock
stock NASDAQ

At Close

Jul 29, 2025 3:59:59 PM EDT

28.44USD-3.331%(-0.98)9,255,652

28.45Bid 28.47Ask 0.02Spread

Pre-market

Jul 29, 2025 9:19:30 AM EDT

29.52USD+0.340%(+0.10)1,768

After-hours

Jul 29, 2025 4:57:30 PM EDT

28.00USD-1.547%(-0.44)203,657

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-29	29.2600	29.2600	28.1700	28.4400	-3.331%	9,255,652	0.000%
2025-07-28	29.5350	30.2000	29.0400	29.4200	-0.474%	5,937,229	-3.331%
2025-07-25	28.8600	29.6350	28.6100	29.5600	+3.140%	5,786,032	-3.789%
2025-07-24	29.6700	29.8900	28.5800	28.6600	-4.051%	4,141,670	-0.768%
2025-07-23	30.2700	30.5300	29.7300	29.8700	-0.267%	5,061,312	-4.787%
2025-07-22	29.7863	30.2300	28.9250	29.9500	+0.470%	4,889,213	-5.042%
2025-07-21	30.1700	30.4200	29.5800	29.8100	-0.401%	5,254,083	-4.596%
2025-07-18	30.6600	30.9600	29.8550	29.9300	-1.384%	4,645,199	-4.978%
2025-07-17	30.2000	31.0600	30.1550	30.3500	+1.167%	5,594,416	-6.293%
2025-07-16	30.1200	30.4600	29.4200	30.0000	+0.570%	3,253,602	-5.200%
2025-07-15	31.0200	31.0200	29.7750	29.8300	-3.275%	4,102,469	-4.660%
2025-07-14	29.9300	30.8900	29.6400	30.8400	+2.697%	4,139,048	-7.782%
2025-07-11	31.0100	31.2300	29.9000	30.0300	-4.697%	5,145,242	-5.295%
2025-07-10	29.6400	31.5800	29.5300	31.5100	+6.489%	7,543,318	-9.743%
2025-07-09	30.1000	30.1900	29.4400	29.5900	-1.268%	3,473,645	-3.886%
2025-07-08	29.5700	30.1200	29.0050	29.9700	+1.869%	3,569,759	-5.105%
2025-07-07	29.4500	30.2800	29.0900	29.4200	-0.976%	3,952,964	-3.331%
2025-07-03	30.0000	30.0700	29.5800	29.7100	+0.236%	3,295,347	-4.275%
2025-07-02	29.6800	30.0200	29.2600	29.6400	+0.101%	7,757,940	-4.049%
2025-07-01	28.3800	30.2900	28.3700	29.6100	+4.297%	8,544,093	-3.951%
2025-06-30	28.7800	28.8000	28.1400	28.3900	-1.629%	4,878,467	+0.176%
2025-06-27	28.6600	28.9000	28.0900	28.8600	+1.228%	6,361,099	-1.455%
2025-06-26	28.6000	29.0650	28.4000	28.5100	-0.315%	6,263,760	-0.246%
2025-06-25	29.6400	29.6500	28.3600	28.6000	-3.411%	5,067,035	-0.559%
2025-06-24	28.9450	29.8100	28.9450	29.6100	+3.895%	5,734,945	-3.951%
2025-06-23	28.2100	28.6500	27.5650	28.5000	+1.243%	4,817,748	-0.211%
2025-06-20	28.3000	28.7600	27.7850	28.1500	+1.441%	7,582,176	+1.030%
2025-06-18	26.3300	27.7777	26.2500	27.7500	+4.915%	6,350,871	+2.486%
2025-06-17	25.9800	26.6200	25.9200	26.4500	+0.762%	4,224,231	+7.524%
2025-06-16	25.9800	26.7100	25.8600	26.2500	+2.700%	6,774,448	+8.343%
2025-06-13	26.8500	26.8600	25.3900	25.5600	-6.408%	6,901,311	+11.268%
2025-06-12	27.5200	27.6900	27.0600	27.3100	-2.115%	3,631,637	+4.138%
2025-06-11	28.5300	28.5300	27.4700	27.9000	-1.291%	4,628,832	+1.935%
2025-06-10	26.9800	28.2800	26.8800	28.2650	+5.703%	5,636,463	+0.619%
2025-06-09	26.0900	26.8550	26.0500	26.7400	+3.925%	5,883,867	+6.358%
2025-06-06	26.0800	26.2300	25.6500	25.7300	+0.390%	2,874,746	+10.532%
2025-06-05	25.9000	26.1000	25.5450	25.6300	-1.042%	4,178,852	+10.964%
2025-06-04	26.3100	26.3600	25.7250	25.9000	-2.153%	5,731,903	+9.807%
2025-06-03	26.0200	26.7900	25.6950	26.4700	+1.418%	4,923,429	+7.442%
2025-06-02	26.7000	26.7000	25.5600	26.1000	-2.902%	6,964,636	+8.966%
2025-05-30	26.9500	27.2700	26.6850	26.8800	-1.430%	5,335,929	+5.804%
2025-05-29	27.8200	27.9600	26.9500	27.2700	-0.800%	4,628,200	+4.290%
2025-05-28	28.1300	28.2404	27.4450	27.4900	-2.690%	4,409,854	+3.456%
2025-05-27	28.3800	28.5400	27.7738	28.2500	+2.022%	4,989,323	+0.673%
2025-05-23	27.1000	27.9283	27.0601	27.6900	-0.646%	4,038,595	+2.709%
2025-05-22	27.8100	28.1700	26.9800	27.8700	-0.322%	4,640,597	+2.045%
2025-05-21	29.0300	29.4300	27.9100	27.9600	-4.930%	5,613,136	+1.717%
2025-05-20	29.4200	29.5500	29.0250	29.4100	-0.541%	3,489,654	-3.298%
2025-05-19	30.0700	30.1200	29.4250	29.5700	-3.681%	3,190,219	-3.821%
2025-05-16	30.4300	30.7650	30.2100	30.7000	+1.287%	3,450,440	-7.362%
2025-05-15	30.3900	30.5100	29.7650	30.3100	-1.238%	3,731,341	-6.170%
2025-05-14	30.3750	30.7200	30.1650	30.6900	+0.557%	4,122,126	-7.331%
2025-05-13	30.0250	30.5850	29.7000	30.5200	+1.463%	4,460,558	-6.815%
2025-05-12	29.9830	30.6700	29.6000	30.0800	+7.314%	6,864,332	-5.452%
2025-05-09	27.8500	28.0700	27.5100	28.0300	+0.719%	3,019,262	+1.463%
2025-05-08	27.5300	28.4000	26.7500	27.8300	+2.732%	4,489,887	+2.192%
2025-05-07	26.9500	27.4200	26.7200	27.0900	+0.894%	5,183,860	+4.983%
2025-05-06	27.2000	27.3500	26.7150	26.8500	-2.788%	4,587,792	+5.922%
2025-05-05	27.5500	28.4050	27.2700	27.6200	-0.647%	5,678,922	+2.969%
2025-05-02	27.7400	28.1400	27.3100	27.8000	+2.206%	4,963,456	+2.302%
2025-05-01	27.5000	28.0250	26.6500	27.2000	+0.517%	7,049,406	+4.559%
2025-04-30	28.7200	28.7300	26.7180	27.0600	-3.323%	8,719,162	+5.100%
2025-04-29	27.8500	28.0800	27.0800	27.9900	-0.249%	8,827,341	+1.608%
2025-04-28	28.4400	28.8700	27.9800	28.0600	-1.336%	4,144,319	+1.354%
2025-04-25	27.6000	28.7100	27.5100	28.4400	+4.674%	5,507,772	0.000%
2025-04-24	26.7900	27.4700	26.3900	27.1700	+1.684%	7,549,629	+4.674%
2025-04-23	27.7400	28.6300	26.4850	26.7200	-0.112%	7,504,815	+6.437%
2025-04-22	25.3600	26.8600	25.3600	26.7500	+7.000%	11,280,990	+6.318%
2025-04-21	25.1600	25.5400	24.6850	25.0000	-1.999%	5,989,175	+13.760%
2025-04-17	24.7500	25.6700	24.6650	25.5100	+3.071%	3,722,524	+11.486%
2025-04-16	24.9400	25.1900	24.2700	24.7500	-1.276%	4,303,505	+14.909%
2025-04-15	25.3500	25.8300	24.9800	25.0700	-0.831%	3,113,990	+13.442%
2025-04-14	25.8200	25.9500	24.7500	25.2800	-0.197%	3,092,611	+12.500%
2025-04-11	25.2600	25.6700	24.6450	25.3300	-0.472%	4,472,952	+12.278%
2025-04-10	26.5450	26.9299	24.7500	25.4500	-7.690%	6,276,844	+11.749%
2025-04-09	23.3800	27.7600	23.2100	27.5700	+17.269%	10,623,019	+3.156%
2025-04-08	24.7500	25.2250	23.1200	23.5100	-1.011%	7,844,774	+20.970%
2025-04-07	22.3220	25.1900	22.3100	23.7500	+2.459%	9,677,058	+19.747%
2025-04-04	22.6900	23.6400	21.4000	23.1800	-2.482%	10,237,454	+22.692%
2025-04-03	24.4000	24.8200	23.4650	23.7700	-9.517%	12,087,226	+19.647%
2025-04-02	24.7500	26.4500	24.6300	26.2700	+5.799%	6,309,298	+8.260%
2025-04-01	24.8100	25.1300	24.1800	24.8300	-0.680%	4,448,005	+14.539%
2025-03-31	25.1800	25.2500	24.0100	25.0000	-2.610%	9,557,093	+13.760%
2025-03-28	26.9200	27.0200	25.4300	25.6700	-4.961%	5,878,312	+10.791%
2025-03-27	27.3500	27.5450	26.9800	27.0100	-2.138%	3,582,312	+5.294%
2025-03-26	27.4800	27.8900	27.1700	27.6000	+0.218%	2,673,774	+3.043%
2025-03-25	28.2300	28.4500	27.3600	27.5400	-2.097%	3,325,014	+3.268%
2025-03-24	27.8400	28.2600	27.7000	28.1300	+2.814%	5,387,598	+1.102%
2025-03-21	27.8000	27.8550	26.7300	27.3600	-3.150%	9,113,227	+3.947%
2025-03-20	28.7600	29.1950	28.2300	28.2500	-2.988%	4,515,315	+0.673%
2025-03-19	27.5600	29.5900	27.5600	29.1200	+5.660%	8,416,813	-2.335%
2025-03-18	28.0800	28.7300	27.4650	27.5600	-1.852%	3,667,215	+3.193%
2025-03-17	28.1550	28.9108	27.9850	28.0800	+0.036%	5,648,773	+1.282%
2025-03-14	27.1900	28.4000	27.0650	28.0700	+5.407%	5,154,302	+1.318%
2025-03-13	27.2200	27.4700	26.4200	26.6300	-2.526%	5,099,628	+6.797%
2025-03-12	28.4000	28.6450	27.0600	27.3200	-1.868%	4,751,828	+4.100%
2025-03-11	27.3300	28.1900	26.9100	27.8400	+2.128%	6,791,071	+2.155%
2025-03-10	28.1500	28.4900	26.8400	27.2600	-4.284%	6,033,707	+4.329%
2025-03-07	28.7200	28.8900	26.9200	28.4800	-1.487%	9,353,605	-0.140%
2025-03-06	30.1800	30.3000	28.8500	28.9100	-4.807%	6,587,307	-1.626%
2025-03-05	30.8200	31.3200	29.7700	30.3700	-1.171%	6,571,609	-6.355%
2025-03-04	30.8700	31.4200	29.2700	30.7300	-2.351%	7,489,594	-7.452%
2025-03-03	33.6100	34.2200	31.3700	31.4700	-5.268%	6,445,064	-9.628%
2025-02-28	33.1600	33.8200	32.6100	33.2200	-0.090%	6,078,862	-14.389%
2025-02-27	34.6400	34.6800	33.2350	33.2500	-3.791%	4,816,361	-14.466%
2025-02-26	35.7900	36.2599	34.2100	34.5600	-0.889%	6,194,286	-17.708%
2025-02-25	34.8800	35.3500	33.9800	34.8700	-0.485%	6,116,386	-18.440%
2025-02-24	35.8400	35.8500	34.5800	35.0400	-0.849%	4,320,813	-18.836%
2025-02-21	38.0000	38.0850	35.0310	35.3400	-6.409%	6,404,135	-19.525%
2025-02-20	37.8200	38.4300	37.5200	37.7600	-0.553%	3,148,595	-24.682%
2025-02-19	38.9200	39.0300	37.7500	37.9700	-3.946%	4,217,197	-25.099%
2025-02-18	39.8600	39.8600	39.0200	39.5300	-0.578%	3,390,716	-28.055%
2025-02-14	39.3900	40.0000	39.0200	39.7600	+2.290%	3,420,521	-28.471%
2025-02-13	37.3100	38.9000	37.1800	38.8700	+9.185%	8,603,552	-26.833%
2025-02-12	35.2100	35.7239	34.6200	35.6000	+0.310%	3,549,330	-20.112%
2025-02-11	35.1500	36.1500	35.1500	35.4900	-0.225%	4,654,595	-19.865%
2025-02-10	35.7900	35.8500	34.7100	35.5700	-0.420%	5,184,382	-20.045%
2025-02-07	36.6320	36.7000	35.4850	35.7200	-1.868%	3,994,485	-20.381%
2025-02-06	36.6200	37.1300	36.0300	36.4000	+0.248%	2,568,510	-21.868%
2025-02-05	36.2700	36.4100	35.7000	36.3100	+0.498%	1,887,410	-21.674%
2025-02-04	35.7000	36.1800	35.4000	36.1300	+1.689%	2,659,279	-21.284%
2025-02-03	34.8740	35.7900	34.4550	35.5300	-1.442%	2,990,705	-19.955%
2025-01-31	36.3250	36.6000	35.8650	36.0500	-0.497%	2,762,951	-21.110%
2025-01-30	35.9500	36.6200	35.8550	36.2300	+1.827%	3,394,809	-21.502%
2025-01-29	35.6300	35.8150	35.1500	35.5800	-0.448%	4,473,645	-20.067%
2025-01-28	34.8900	35.7800	34.7300	35.7400	+2.056%	3,461,797	-20.425%
2025-01-27	34.3200	35.1800	34.3200	35.0200	+1.243%	3,786,841	-18.789%
2025-01-24	34.0200	35.2200	34.0200	34.5900	+1.288%	3,968,708	-17.780%
2025-01-23	33.7600	34.4000	33.6100	34.1500	+1.155%	2,679,030	-16.720%
2025-01-22	34.2100	34.2600	33.5100	33.7600	-1.373%	3,213,152	-15.758%
2025-01-21	34.3900	34.6150	33.8600	34.2300	+0.529%	4,170,039	-16.915%
2025-01-17	33.8200	34.2600	33.5100	34.0500	+2.191%	5,314,808	-16.476%
2025-01-16	33.3200	33.7000	32.8200	33.3200	-0.180%	6,308,893	-14.646%
2025-01-15	34.6000	34.7500	33.2900	33.3800	+0.572%	4,912,030	-14.799%
2025-01-14	32.3900	33.5100	32.2150	33.1900	+3.492%	4,224,533	-14.312%
2025-01-13	31.0240	32.4550	30.9500	32.0700	+2.036%	4,084,296	-11.319%
2025-01-10	31.2700	31.6700	30.7838	31.4300	-1.720%	5,087,758	-9.513%
2025-01-08	32.7000	32.7500	31.7900	31.9800	-3.238%	4,372,973	-11.069%
2025-01-07	33.8300	34.3300	31.6600	33.0500	-1.018%	3,977,951	-13.949%
2025-01-06	32.9900	34.1500	32.9900	33.3900	+2.707%	4,200,641	-14.825%
2025-01-03	32.6500	32.8500	31.8600	32.5100	-0.245%	3,879,297	-12.519%
2025-01-02	33.6600	34.0850	32.3500	32.5900	-2.484%	4,575,455	-12.734%
2024-12-31	32.9200	33.7600	32.8100	33.4200	+1.828%	3,681,021	-14.901%
2024-12-30	32.5400	33.2840	32.1100	32.8200	-0.816%	4,391,838	-13.346%
2024-12-27	33.0800	33.3550	32.7400	33.0900	-0.720%	3,389,089	-14.053%
2024-12-26	33.1000	33.5100	33.0000	33.3300	0.000%	3,378,536	-14.671%
2024-12-24	32.8500	33.5400	32.6101	33.3300	+1.338%	2,411,394	-14.671%
2024-12-23	32.8000	33.3400	32.4200	32.8900	+0.213%	5,341,044	-13.530%
2024-12-20	33.0400	33.8600	32.6900	32.8200	-0.756%	9,494,672	-13.346%
2024-12-19	34.2450	34.9300	32.8800	33.0700	-2.391%	7,488,350	-14.001%
2024-12-18	36.3200	36.5775	33.8200	33.8800	-6.228%	4,489,508	-16.057%
2024-12-17	36.2800	36.6500	35.8300	36.1300	-1.068%	2,361,438	-21.284%
2024-12-16	36.7900	37.6600	36.3100	36.5200	-1.324%	3,638,967	-22.125%
2024-12-13	38.0000	38.3550	36.7700	37.0100	-2.116%	2,370,335	-23.156%
2024-12-12	37.0900	39.2700	37.0230	37.8100	+1.886%	3,338,968	-24.782%
2024-12-11	37.1400	37.2900	36.3100	37.1100	+0.515%	2,448,587	-23.363%
2024-12-10	36.6500	37.8000	35.9600	36.9200	+0.709%	3,593,719	-22.969%
2024-12-09	38.0000	38.0000	36.6100	36.6600	-2.500%	3,298,308	-22.422%
2024-12-06	38.1900	38.6600	37.5900	37.6000	-0.792%	3,682,472	-24.362%
2024-12-05	38.5300	38.8850	37.8000	37.9000	-1.877%	3,653,201	-24.960%
2024-12-04	38.3500	38.8050	37.6100	38.6250	+1.166%	2,936,127	-26.369%
2024-12-03	38.8500	39.0000	36.5200	38.1800	-2.128%	6,880,333	-25.511%
2024-12-02	38.5000	39.5602	38.4000	39.0100	+1.351%	4,201,895	-27.096%
2024-11-29	38.4100	38.6900	38.1600	38.4900	+0.627%	1,462,174	-26.111%
2024-11-27	38.8000	39.3558	38.1300	38.2500	-1.112%	2,167,011	-25.647%
2024-11-26	39.2500	39.4000	38.2950	38.6800	-1.877%	2,263,616	-26.474%
2024-11-25	37.8900	39.9700	37.8700	39.4200	+4.840%	4,096,337	-27.854%
2024-11-22	37.6400	37.8600	37.3200	37.6000	+0.106%	2,713,921	-24.362%
2024-11-21	37.5900	38.1600	36.9450	37.5600	-0.080%	2,420,525	-24.281%
2024-11-20	37.1200	37.6400	36.8300	37.5900	+0.562%	2,300,193	-24.342%
2024-11-19	35.8394	37.4500	35.6300	37.3800	+2.299%	3,618,993	-23.917%
2024-11-18	36.8800	37.2000	36.3800	36.5400	-1.350%	3,998,951	-22.167%
2024-11-15	38.9000	38.9600	36.9200	37.0400	-5.001%	5,870,133	-23.218%
2024-11-14	39.3300	39.9500	38.9400	38.9900	-0.789%	2,134,241	-27.058%
2024-11-13	39.3750	39.7150	38.7600	39.3000	-0.330%	3,287,316	-27.634%
2024-11-12	39.6800	40.2200	38.8200	39.4300	-1.964%	4,171,747	-27.872%
2024-11-11	41.0400	41.1999	40.1500	40.2200	-1.518%	2,456,500	-29.289%
2024-11-08	40.8400	41.1200	40.3400	40.8400	-0.657%	2,542,721	-30.362%
2024-11-07	40.7200	41.7600	40.6950	41.1100	+1.581%	2,335,891	-30.820%
2024-11-06	40.6800	41.5000	40.0000	40.4700	+4.331%	5,824,582	-29.726%
2024-11-05	39.5100	39.7600	38.3100	38.7900	-2.169%	5,214,693	-26.682%
2024-11-04	39.0200	40.2550	39.0200	39.6500	+1.096%	2,983,078	-28.272%
2024-11-01	40.4400	41.0100	39.1800	39.2200	-2.072%	3,658,899	-27.486%
2024-10-31	41.1300	41.7700	39.7500	40.0500	-3.645%	7,092,536	-28.989%
2024-10-30	42.7900	43.8800	40.2050	41.5650	-8.205%	10,598,267	-31.577%
2024-10-29	45.1600	45.6500	44.7850	45.2800	-0.549%	4,373,038	-37.191%
2024-10-28	44.8700	45.5800	44.4550	45.5300	+3.056%	2,786,764	-37.536%
2024-10-25	44.3200	44.8800	43.7700	44.1800	+1.122%	2,502,080	-35.627%
2024-10-24	43.3900	44.0100	42.9572	43.6900	+2.079%	3,334,424	-34.905%
2024-10-23	43.5300	44.1500	42.5900	42.8000	-2.771%	2,985,402	-33.551%
2024-10-22	43.8000	44.1700	43.1600	44.0200	+0.502%	2,450,773	-35.393%
2024-10-21	44.9600	45.1199	43.4100	43.8000	-3.054%	2,017,152	-35.068%
2024-10-18	45.8800	45.8800	45.0500	45.1800	-0.812%	1,501,320	-37.052%
2024-10-17	44.7100	45.6000	44.6700	45.5500	+2.039%	2,282,220	-37.563%
2024-10-16	45.4800	45.8000	44.4600	44.6400	-0.822%	2,544,414	-36.290%
2024-10-15	45.5400	45.9300	44.8900	45.0100	-1.142%	3,064,809	-36.814%
2024-10-14	44.2200	45.6200	44.1400	45.5300	+2.292%	3,066,671	-37.536%
2024-10-11	43.5000	45.1500	43.5000	44.5100	+2.064%	2,913,821	-36.104%
2024-10-10	44.0700	44.4500	43.4500	43.6100	-1.801%	1,954,840	-34.786%
2024-10-09	43.1600	44.9700	43.0000	44.4100	+2.706%	4,764,484	-35.960%
2024-10-08	44.0500	44.5900	42.9900	43.2400	-2.810%	4,402,609	-34.228%
2024-10-07	44.3600	44.8900	43.6600	44.4900	+0.045%	2,459,335	-36.076%
2024-10-04	44.7900	45.2500	43.3400	44.4700	+1.414%	3,756,305	-36.047%
2024-10-03	42.0250	43.9000	41.7600	43.8500	+2.095%	4,131,803	-35.143%
2024-10-02	41.5800	44.0000	41.4000	42.9500	+5.270%	8,199,825	-33.783%
2024-10-01	41.7000	41.7211	40.0200	40.8000	-2.252%	2,957,191	-30.294%
2024-09-30	41.4200	42.2300	41.3200	41.7400	+0.168%	3,610,156	-31.864%
2024-09-27	41.6300	42.2100	41.3300	41.6700	+1.436%	4,951,518	-31.749%
2024-09-26	41.4700	41.7500	40.7400	41.0800	+1.182%	3,074,107	-30.769%
2024-09-25	41.0000	41.0900	40.4000	40.6000	-0.612%	2,414,433	-29.951%
2024-09-24	41.9900	42.1700	40.6750	40.8500	-1.329%	3,180,383	-30.379%
2024-09-23	41.5500	41.9250	40.7600	41.4000	-0.121%	3,160,513	-31.304%
2024-09-20	41.3100	41.6500	40.3600	41.4500	-0.313%	7,407,330	-31.387%
2024-09-19	41.5000	42.0800	41.0400	41.5800	+3.253%	4,402,944	-31.602%
2024-09-18	40.6000	41.6750	39.7500	40.2700	+0.050%	4,986,440	-29.377%
2024-09-17	39.9400	40.2800	39.5501	40.2500	+2.080%	6,581,761	-29.342%
2024-09-16	39.2150	40.0100	38.9800	39.4300	+1.441%	4,871,331	-27.872%
2024-09-13	36.9300	39.0100	36.9100	38.8700	+6.406%	5,254,862	-26.833%
2024-09-12	36.5000	36.7000	35.3500	36.5300	+0.495%	4,557,715	-22.146%
2024-09-11	35.9400	36.3800	34.8800	36.3500	+0.693%	4,043,828	-21.761%
2024-09-10	36.0300	36.4100	34.9600	36.1000	+0.278%	3,561,722	-21.219%
2024-09-09	37.1800	37.7100	35.7650	36.0000	-2.360%	3,592,374	-21.000%
2024-09-06	37.2400	37.7200	36.4400	36.8700	-0.593%	3,710,615	-22.864%
2024-09-05	37.4400	38.3000	36.2900	37.0900	+0.027%	3,287,193	-23.322%
2024-09-04	36.0600	37.9000	36.0500	37.0800	+2.149%	5,638,576	-23.301%
2024-09-03	37.1000	37.2200	36.1900	36.3000	-3.560%	4,624,641	-21.653%
2024-08-30	37.5600	37.7000	36.8000	37.6400	+1.292%	10,590,988	-24.442%
2024-08-29	37.2500	38.1500	37.0850	37.1600	+0.216%	3,037,315	-23.466%
2024-08-28	37.6400	37.6400	36.4400	37.0800	-1.905%	4,355,160	-23.301%
2024-08-27	37.3100	38.2000	36.7700	37.8000	+1.043%	5,392,177	-24.762%
2024-08-26	38.4000	39.4050	37.0300	37.4100	-2.298%	4,686,372	-23.978%
2024-08-23	37.0000	38.9000	36.7200	38.2900	+4.875%	5,558,744	-25.725%
2024-08-22	36.7700	36.8200	35.7605	36.5100	+0.413%	3,858,939	-22.104%
2024-08-21	36.6300	36.8400	36.2100	36.3600	+0.165%	3,838,385	-21.782%
2024-08-20	36.7200	36.8100	36.2000	36.3000	-1.359%	3,407,019	-21.653%
2024-08-19	37.0600	37.3900	36.6800	36.8000	-0.487%	2,711,924	-22.717%
2024-08-16	36.9700	37.8740	36.9216	36.9800	-0.698%	2,813,237	-23.094%
2024-08-15	35.4800	37.2600	35.4500	37.2400	+7.073%	7,254,409	-23.631%
2024-08-14	35.3700	35.7200	34.6420	34.7800	-1.305%	4,450,672	-18.229%
2024-08-13	35.7400	36.2400	34.9000	35.2400	-0.648%	5,454,821	-19.296%
2024-08-12	35.5100	36.3900	35.2900	35.4700	-0.113%	3,676,942	-19.820%
2024-08-09	36.0700	36.1500	35.1350	35.5100	-1.580%	4,322,127	-19.910%
2024-08-08	35.4300	36.4900	35.3575	36.0800	+3.145%	3,825,106	-21.175%
2024-08-07	35.3900	36.4200	34.5700	34.9800	+1.186%	6,685,786	-18.696%
2024-08-06	33.3800	35.4500	33.3700	34.5700	+4.127%	7,830,117	-17.732%
2024-08-05	33.6900	34.3800	32.4500	33.2000	-6.898%	8,909,730	-14.337%
2024-08-02	36.5700	36.6600	35.1000	35.6600	-4.550%	6,741,035	-20.247%
2024-08-01	39.7500	39.7900	37.0800	37.3600	-6.483%	8,536,013	-23.876%
2024-07-31	39.8100	41.9500	39.5000	39.9500	+8.266%	13,635,368	-28.811%
2024-07-30	36.5400	37.6300	36.3500	36.9000	+1.041%	7,888,405	-22.927%
2024-07-29	35.0400	36.5800	34.8300	36.5200	+4.164%	5,950,859	-22.125%
2024-07-26	34.3550	35.1200	33.7800	35.0600	+5.444%	4,586,206	-18.882%
2024-07-25	34.2800	34.4900	33.2100	33.2500	-2.806%	4,967,740	-14.466%
2024-07-24	36.3400	36.3800	34.1400	34.2100	-6.987%	4,696,048	-16.866%
2024-07-23	36.1400	36.8850	36.0700	36.7800	+0.961%	2,366,190	-22.675%
2024-07-22	37.1300	37.3600	35.9300	36.4300	-1.167%	3,351,851	-21.932%
2024-07-19	36.6600	36.9000	36.0600	36.8600	+0.821%	3,274,464	-22.843%
2024-07-18	38.4000	39.2000	36.3900	36.5600	-5.039%	5,152,294	-22.210%
2024-07-17	38.8100	40.2900	38.4400	38.5000	-3.193%	5,364,072	-26.130%
2024-07-16	39.3100	39.9700	38.3300	39.7700	+1.402%	5,096,049	-28.489%
2024-07-15	39.3700	40.0900	39.1600	39.2200	-1.950%	5,160,284	-27.486%
2024-07-12	39.2900	40.4300	39.0100	40.0000	+2.669%	5,376,154	-28.900%
2024-07-11	37.4900	39.2700	37.2750	38.9600	+6.419%	6,581,264	-27.002%
2024-07-10	37.1800	37.4800	36.2700	36.6100	-0.543%	3,582,457	-22.316%
2024-07-09	37.4600	37.4600	36.4100	36.8100	-2.257%	3,462,518	-22.738%
2024-07-08	37.3900	37.9000	37.2201	37.6600	+1.291%	2,966,675	-24.482%
2024-07-05	37.4280	37.9900	36.9000	37.1800	-1.458%	3,249,774	-23.507%
2024-07-03	37.9500	38.9450	37.5400	37.7300	+0.828%	2,458,161	-24.622%
2024-07-02	37.9500	37.9700	36.6000	37.4200	-0.874%	3,367,947	-23.998%
2024-07-01	39.7400	40.0000	37.5800	37.7500	-5.008%	4,822,354	-24.662%
2024-06-28	39.1700	40.2300	39.0400	39.7400	+1.819%	5,608,004	-28.435%
2024-06-27	38.1200	39.7000	37.9900	39.0300	+2.307%	7,279,404	-27.133%
2024-06-26	37.5300	38.5200	37.5300	38.1500	+0.953%	2,487,377	-25.452%
2024-06-25	38.8900	38.9000	37.5550	37.7900	-3.078%	2,722,821	-24.742%
2024-06-24	38.9300	39.5900	38.5900	38.9900	-0.434%	3,302,547	-27.058%
2024-06-21	38.7500	39.3400	38.4600	39.1600	+0.928%	4,396,900	-27.375%
2024-06-20	37.2600	39.1750	37.1900	38.8000	+3.688%	4,065,828	-26.701%
2024-06-18	35.9000	37.8900	35.9000	37.4200	+3.599%	4,341,054	-23.998%
2024-06-17	36.0200	36.2600	35.3100	36.1200	+0.250%	3,007,727	-21.262%
2024-06-14	37.3800	37.6000	35.5200	36.0300	-4.909%	4,118,946	-21.066%
2024-06-13	38.1000	38.3100	37.5600	37.8900	-0.760%	2,262,107	-24.941%
2024-06-12	38.6300	39.6100	37.9200	38.1800	+3.863%	6,290,275	-25.511%
2024-06-11	36.2500	36.8100	35.3800	36.7600	+1.045%	2,574,900	-22.633%
2024-06-10	35.8700	36.6800	35.5500	36.3800	+0.887%	2,719,907	-21.825%
2024-06-07	36.1000	36.3800	35.5600	36.0600	-1.663%	3,100,632	-21.131%
2024-06-06	36.3100	37.0800	36.0800	36.6700	+0.273%	4,234,184	-22.443%
2024-06-05	35.5400	36.7200	35.5000	36.5700	+2.985%	5,051,310	-22.231%
2024-06-04	35.4000	35.6900	34.9800	35.5100	-0.309%	5,966,307	-19.910%
2024-06-03	35.8000	36.0300	34.5200	35.6200	+0.169%	5,260,760	-20.157%
2024-05-31	32.3800	37.5300	32.3050	35.5600	+11.648%	26,405,056	-20.022%
2024-05-30	32.4100	32.8100	31.7400	31.8500	-0.933%	4,668,712	-10.706%
2024-05-29	32.7620	32.9300	31.8700	32.1500	-3.337%	4,251,194	-11.540%
2024-05-28	33.5500	34.1500	32.8700	33.2600	-1.100%	3,343,606	-14.492%
2024-05-24	32.7000	33.9000	32.6900	33.6300	+3.381%	4,873,803	-15.433%
2024-05-23	34.7000	34.8500	32.5100	32.5300	-6.308%	8,181,806	-12.573%
2024-05-22	35.2800	35.6800	34.3850	34.7200	-2.445%	4,842,789	-18.088%
2024-05-21	35.8500	36.2700	34.9600	35.5900	+1.860%	4,889,369	-20.090%
2024-05-20	35.4600	35.7000	34.5800	34.9400	-1.633%	4,000,133	-18.603%
2024-05-17	35.3100	35.9000	34.9200	35.5200	+0.595%	3,657,935	-19.932%
2024-05-16	36.3200	36.3500	35.2900	35.3100	-2.647%	3,603,288	-19.456%
2024-05-15	37.3100	37.3100	36.0900	36.2700	-1.199%	3,210,645	-21.588%
2024-05-14	36.5900	36.7800	35.9000	36.7100	+1.213%	3,004,167	-22.528%
2024-05-13	36.3900	37.1400	36.0600	36.2700	+0.249%	2,554,190	-21.588%
2024-05-10	37.3500	37.6000	36.1500	36.1800	-3.003%	5,208,337	-21.393%
2024-05-09	36.2400	37.3350	35.8400	37.3000	+2.982%	3,161,379	-23.753%
2024-05-08	36.2000	36.4800	35.6889	36.2200	-0.358%	2,938,485	-21.480%
2024-05-07	36.0000	36.8900	35.9450	36.3500	+0.832%	3,756,647	-21.761%
2024-05-06	35.8800	36.2700	35.4900	36.0500	+2.038%	3,060,197	-21.110%
2024-05-03	36.0900	36.8100	35.1100	35.3300	+0.541%	3,711,516	-19.502%
2024-05-02	37.4000	37.5800	35.0900	35.1400	-3.408%	5,503,788	-19.067%
2024-05-01	35.3200	37.4800	35.1200	36.3800	+1.563%	11,354,257	-21.825%
2024-04-30	37.2200	37.2700	35.7600	35.8200	-4.658%	7,118,242	-20.603%
2024-04-29	37.2400	38.3500	37.0700	37.5700	+2.622%	4,301,165	-24.301%
2024-04-26	37.4500	38.1700	36.3400	36.6100	-3.759%	6,184,741	-22.316%
2024-04-25	37.9400	38.3350	37.3400	38.0400	-1.143%	3,150,143	-25.237%
2024-04-24	39.0000	39.3200	37.9800	38.4800	-1.636%	3,055,564	-26.091%
2024-04-23	38.6800	39.3900	38.5900	39.1200	+1.822%	1,957,627	-27.301%
2024-04-22	38.5700	38.8900	37.7100	38.4200	+0.576%	2,754,326	-25.976%
2024-04-19	37.9500	38.5000	37.8150	38.2000	+0.579%	2,742,517	-25.550%
2024-04-18	38.6100	39.0700	37.8700	37.9800	-1.402%	3,314,196	-25.118%
2024-04-17	39.7100	39.8200	38.4950	38.5200	-2.333%	2,944,327	-26.168%
2024-04-16	39.8400	40.2950	38.8550	39.4400	-1.939%	3,467,506	-27.890%
2024-04-15	40.4700	41.6100	40.0300	40.2200	+0.299%	3,279,855	-29.289%
2024-04-12	41.6000	41.7800	39.8300	40.1000	-5.021%	5,028,084	-29.077%
2024-04-11	41.5100	42.4000	41.1300	42.2200	+1.735%	2,592,186	-32.639%
2024-04-10	42.6900	42.7550	40.8200	41.5000	-5.639%	3,865,192	-31.470%
2024-04-09	43.2900	44.0100	43.0200	43.9800	+2.089%	1,466,054	-35.334%
2024-04-08	43.0600	43.7700	42.8800	43.0800	+0.396%	1,841,282	-33.983%
2024-04-05	42.2300	43.1600	42.0000	42.9100	+1.370%	2,279,389	-33.722%
2024-04-04	44.1100	44.6700	42.2700	42.3300	-2.308%	3,486,535	-32.814%
2024-04-03	41.6600	43.5900	41.5700	43.3300	+3.561%	3,102,026	-34.364%
2024-04-02	42.5640	42.7000	41.7400	41.8400	-3.081%	2,714,924	-32.027%
2024-04-01	44.0000	44.4200	43.1200	43.1700	-1.303%	2,809,108	-34.121%
2024-03-28	43.7100	43.9500	43.4200	43.7400	+0.876%	2,470,401	-34.979%
2024-03-27	43.0000	43.6400	42.8900	43.3600	+1.522%	2,724,879	-34.410%
2024-03-26	42.2700	43.8300	42.0800	42.7100	+2.373%	5,032,625	-33.411%
2024-03-25	41.3300	42.2200	41.1300	41.7200	+0.992%	2,619,933	-31.831%
2024-03-22	41.6200	42.0000	40.8600	41.3100	-0.769%	1,802,365	-31.155%
2024-03-21	42.0000	42.6600	41.5600	41.6300	-0.264%	1,968,287	-31.684%
2024-03-20	40.2600	41.8100	40.2000	41.7400	+3.573%	2,536,471	-31.864%
2024-03-19	39.6200	40.4050	39.4300	40.3000	+1.180%	1,768,228	-29.429%
2024-03-18	39.4600	40.3700	39.2300	39.8300	+1.685%	2,770,501	-28.597%
2024-03-15	39.6300	40.4400	39.0700	39.1700	-1.879%	5,458,427	-27.393%
2024-03-14	41.5800	41.6700	39.7250	39.9200	-4.062%	5,099,811	-28.758%
2024-03-13	42.1700	42.6700	41.5400	41.6100	-1.491%	1,757,256	-31.651%
2024-03-12	42.6100	43.0600	42.1900	42.2400	-0.915%	2,530,558	-32.670%
2024-03-11	41.9200	43.6600	41.7900	42.6300	+1.187%	2,030,264	-33.286%
2024-03-08	42.4300	43.0900	42.1100	42.1300	+1.055%	1,992,940	-32.495%
2024-03-07	41.0600	42.0900	41.0600	41.6900	+1.708%	2,071,828	-31.782%
2024-03-06	41.9300	41.9300	40.7750	40.9900	-0.219%	1,988,671	-30.617%
2024-03-05	41.2300	41.9800	40.9300	41.0800	-1.179%	2,283,022	-30.769%
2024-03-04	42.7300	42.7500	41.5200	41.5700	-3.236%	3,010,372	-31.585%
2024-03-01	43.3800	43.3800	42.0375	42.9600	-1.173%	2,846,665	-33.799%
2024-02-29	42.0500	43.5300	41.4500	43.4700	+4.899%	4,192,643	-34.576%
2024-02-28	41.4000	42.0000	41.2200	41.4400	-1.239%	2,424,085	-31.371%
2024-02-27	41.3300	42.5100	41.3300	41.9600	+2.768%	4,739,868	-32.221%
2024-02-26	41.3800	41.8900	40.6550	40.8300	-1.969%	3,907,854	-30.345%
2024-02-23	41.2600	42.5400	41.1500	41.6500	+0.434%	3,736,901	-31.717%
2024-02-22	42.7500	42.8700	41.3800	41.4700	-1.823%	3,514,797	-31.420%
2024-02-21	39.5500	43.0500	39.5000	42.2400	+1.417%	6,625,101	-32.670%
2024-02-20	42.0000	42.3400	40.9100	41.6500	-2.023%	7,290,469	-31.717%
2024-02-16	42.4500	42.8300	42.0600	42.5100	-1.506%	3,387,413	-33.098%
2024-02-15	43.0700	43.7400	42.7700	43.1600	+1.006%	2,342,833	-34.106%
2024-02-14	42.8000	42.9200	41.8600	42.7300	+0.660%	2,777,925	-33.443%
2024-02-13	42.9400	43.0000	42.0100	42.4500	-5.055%	5,259,828	-33.004%
2024-02-12	44.3700	45.4300	44.0800	44.7100	+0.472%	2,095,857	-36.390%
2024-02-09	44.7000	45.1700	44.2300	44.5000	+0.565%	3,050,382	-36.090%
2024-02-08	43.5600	44.4300	43.3300	44.2500	+2.740%	3,084,363	-35.729%
2024-02-07	43.6500	43.7500	42.7700	43.0700	-0.715%	2,902,091	-33.968%
2024-02-06	42.7400	44.1400	42.4200	43.3800	+1.474%	3,267,463	-34.440%