Dark

CZR
Caesars Entertainment, Inc. Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:57 PM EDT

29.59USD-0.101%(-0.03)4,724,533

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:27:30 AM EDT

29.59USD-0.101%(-0.03)0

After-hours

Sep 25, 2026 4:31:30 PM EDT

29.61USD+0.068%(+0.02)400

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	29.6700	29.6700	29.5900	29.5900	-0.101%	4,724,533	0.000%
2026-09-24	29.5900	29.6900	29.5500	29.6200	+0.034%	6,124,008	-0.101%
2026-09-23	29.6000	29.6300	29.5000	29.6100	-0.034%	15,355,350	-0.068%
2026-09-22	29.6600	29.7000	29.5850	29.6200	-0.101%	4,881,995	-0.101%
2026-09-21	29.6400	29.7200	29.6200	29.6500	+0.034%	4,566,811	-0.202%
2026-09-18	29.6700	29.7000	29.6100	29.6400	-0.101%	6,448,196	-0.169%
2026-09-17	29.6300	29.7350	29.6100	29.6700	0.000%	10,046,890	-0.270%
2026-09-16	29.6700	29.7100	29.6500	29.6700	+0.067%	5,144,674	-0.270%
2026-09-15	29.7000	29.7500	29.6450	29.6500	-0.101%	5,209,568	-0.202%
2026-09-14	29.6700	29.7300	29.6550	29.6800	+0.034%	3,243,535	-0.303%
2026-09-11	29.6900	29.7200	29.6600	29.6700	+0.067%	1,997,120	-0.270%
2026-09-10	29.6700	29.6800	29.6450	29.6500	-0.067%	2,704,930	-0.202%
2026-09-09	29.6700	29.7200	29.6600	29.6700	+0.034%	1,901,454	-0.270%
2026-09-08	29.6700	29.7100	29.6600	29.6600	-0.067%	1,823,261	-0.236%
2026-09-04	29.7000	29.7000	29.6600	29.6800	0.000%	2,035,093	-0.303%
2026-09-03	29.7000	29.7400	29.6600	29.6800	-0.034%	1,937,175	-0.303%
2026-09-02	29.6700	29.7250	29.6600	29.6900	+0.067%	2,663,187	-0.337%
2026-09-01	29.6700	29.7300	29.6500	29.6700	-0.101%	2,055,799	-0.270%
2026-08-31	29.7500	29.7500	29.6000	29.7000	-0.101%	4,241,279	-0.370%
2026-08-28	29.6400	29.7500	29.6200	29.7300	+0.304%	2,735,612	-0.471%
2026-08-27	29.6600	29.6900	29.6300	29.6400	-0.067%	2,570,167	-0.169%
2026-08-26	29.6400	29.7200	29.6200	29.6600	0.000%	2,882,329	-0.236%
2026-08-25	29.6600	29.7100	29.6500	29.6600	0.000%	2,375,020	-0.236%
2026-08-24	29.7200	29.7800	29.6550	29.6600	-0.336%	3,178,127	-0.236%
2026-08-21	29.6900	29.7850	29.6700	29.7600	+0.405%	1,355,312	-0.571%
2026-08-20	29.6100	29.6600	29.5850	29.6400	+0.169%	1,799,291	-0.169%
2026-08-19	29.6700	29.7100	29.5750	29.5900	-0.135%	2,501,057	0.000%
2026-08-18	29.6800	29.7200	29.5900	29.6300	-0.101%	2,313,329	-0.135%
2026-08-17	29.7000	29.7800	29.6450	29.6600	-0.303%	2,079,962	-0.236%
2026-08-14	29.7900	29.8500	29.6400	29.7500	+0.303%	3,486,020	-0.538%
2026-08-13	29.6700	29.9000	29.6200	29.6600	+0.101%	6,015,245	-0.236%
2026-08-12	29.6200	29.6900	29.5700	29.6300	-0.370%	17,473,459	-0.135%
2026-08-11	30.0800	30.1300	29.7250	29.7400	-1.097%	4,718,533	-0.504%
2026-08-10	30.1500	30.2000	30.0450	30.0700	-0.265%	2,116,831	-1.596%
2026-08-07	30.0000	30.2000	30.0000	30.1500	+0.333%	4,149,068	-1.857%
2026-08-06	30.1500	30.1900	29.9900	30.0500	-0.166%	3,594,241	-1.531%
2026-08-05	29.9500	30.1400	29.9200	30.1000	-0.066%	3,642,236	-1.694%
2026-08-04	29.7450	30.1400	29.7100	30.1200	+1.312%	5,166,464	-1.760%
2026-08-03	29.8000	29.8500	29.6550	29.7300	-0.067%	2,541,213	-0.471%
2026-07-31	29.7500	29.8350	29.5420	29.7500	+0.473%	3,091,248	-0.538%
2026-07-30	29.7400	29.8000	29.6000	29.6100	-0.537%	2,856,133	-0.068%
2026-07-29	29.8200	29.8800	29.6200	29.7700	-0.601%	4,941,436	-0.605%
2026-07-28	30.0000	30.1000	29.8950	29.9500	-0.067%	2,072,746	-1.202%
2026-07-27	29.9800	30.0950	29.8700	29.9700	+0.100%	2,572,363	-1.268%
2026-07-24	29.9200	29.9850	29.8550	29.9400	+0.134%	2,095,353	-1.169%
2026-07-23	29.8500	29.9300	29.7100	29.9000	-0.134%	3,499,942	-1.037%
2026-07-22	30.1480	30.1500	29.8900	29.9400	-0.300%	2,410,383	-1.169%
2026-07-21	29.8500	30.0950	29.7500	30.0300	+0.772%	3,422,883	-1.465%
2026-07-20	29.8500	29.9667	29.7800	29.8000	-0.201%	4,097,763	-0.705%
2026-07-17	29.9300	30.0050	29.7500	29.8600	-0.167%	4,965,555	-0.904%
2026-07-16	30.1200	30.2300	29.8850	29.9100	-0.730%	2,185,880	-1.070%
2026-07-15	29.9900	30.3750	29.9000	30.1300	+0.938%	5,390,737	-1.792%
2026-07-14	29.7100	29.8900	29.6400	29.8500	+0.641%	2,755,614	-0.871%
2026-07-13	29.7800	29.8400	29.4550	29.6600	-0.603%	5,167,224	-0.236%
2026-07-10	29.7400	29.9750	29.7400	29.8400	+0.235%	3,196,953	-0.838%
2026-07-09	29.7800	29.8800	29.6600	29.7700	-0.168%	5,200,132	-0.605%
2026-07-08	30.3600	30.4250	29.7400	29.8200	-1.746%	4,189,115	-0.771%
2026-07-07	30.1400	30.7100	30.0200	30.3500	+0.697%	5,825,651	-2.504%
2026-07-06	30.2900	30.4400	30.0550	30.1400	-0.823%	2,821,930	-1.825%
2026-07-02	30.4900	30.5000	30.1850	30.3900	-0.066%	2,215,323	-2.632%
2026-07-01	30.0850	30.7750	30.0500	30.4100	+0.762%	6,301,594	-2.696%
2026-06-30	29.8600	30.2300	29.8300	30.1800	+1.207%	3,546,347	-1.955%
2026-06-29	30.1500	30.1800	29.7700	29.8200	-1.226%	4,309,979	-0.771%
2026-06-26	30.4000	30.4800	30.1050	30.1900	-0.723%	5,007,653	-1.987%
2026-06-25	30.8200	30.8300	30.3300	30.4100	+2.736%	11,945,305	-2.696%
2026-06-24	29.4400	29.6100	29.4400	29.6000	+0.578%	5,636,080	-0.034%
2026-06-23	29.2500	29.4700	29.2400	29.4300	+0.478%	4,260,691	+0.544%
2026-06-22	29.2500	29.3680	29.2500	29.2900	+0.240%	3,364,011	+1.024%
2026-06-18	29.2800	29.4000	29.2000	29.2200	+0.034%	4,469,891	+1.266%
2026-06-17	29.4000	29.4400	29.1800	29.2100	-0.341%	7,883,048	+1.301%
2026-06-16	29.4700	29.5200	29.2900	29.3100	-0.644%	3,061,311	+0.955%
2026-06-15	29.4600	29.5100	29.3600	29.5000	+0.034%	3,775,684	+0.305%
2026-06-12	29.5300	29.5500	29.4300	29.4900	-0.068%	3,687,319	+0.339%
2026-06-11	29.4800	29.5750	29.4450	29.5100	+0.136%	4,512,057	+0.271%
2026-06-10	29.4000	29.5000	29.3500	29.4700	+0.068%	5,399,826	+0.407%
2026-06-09	29.3400	29.5000	29.2200	29.4500	+0.443%	8,948,841	+0.475%
2026-06-08	29.2000	29.3750	29.1800	29.3200	+0.411%	6,476,805	+0.921%
2026-06-05	29.2600	29.3000	29.1100	29.2000	-0.205%	7,624,661	+1.336%
2026-06-04	29.2100	29.3000	29.1500	29.2600	+0.274%	11,216,886	+1.128%
2026-06-03	29.2200	29.3100	29.1500	29.1800	-0.137%	8,654,730	+1.405%
2026-06-02	29.1300	29.2400	29.1300	29.2200	+0.240%	14,870,548	+1.266%
2026-06-01	29.0200	29.1900	29.0000	29.1500	+0.344%	13,078,168	+1.509%
2026-05-29	29.0150	29.1100	28.9150	29.0500	-0.103%	17,199,424	+1.859%
2026-05-28	29.2550	29.2850	28.9900	29.0800	+1.042%	95,924,100	+1.754%
2026-05-27	28.7350	28.9900	28.5800	28.7800	+1.409%	4,269,918	+2.814%
2026-05-26	28.4500	28.7200	28.1225	28.3800	-0.316%	2,189,285	+4.264%
2026-05-22	27.8500	28.5900	27.8500	28.4700	+2.043%	3,589,381	+3.934%
2026-05-21	27.4300	28.1050	27.1100	27.9000	+1.270%	2,945,004	+6.057%
2026-05-20	27.5800	27.8600	27.2100	27.5500	+0.182%	2,411,993	+7.405%
2026-05-19	27.5650	27.6750	27.1100	27.5000	-0.434%	6,577,992	+7.600%
2026-05-18	27.8000	27.9800	27.2940	27.6200	-0.647%	3,363,103	+7.133%
2026-05-15	27.0000	27.8600	26.7700	27.8000	+2.356%	6,279,455	+6.439%
2026-05-14	26.8000	27.7700	26.1800	27.1600	+1.381%	7,668,751	+8.947%
2026-05-13	25.7190	26.8950	25.6500	26.7900	+5.431%	4,797,619	+10.452%
2026-05-12	27.7000	27.8000	25.2000	25.4100	-8.498%	6,562,059	+16.450%
2026-05-11	27.9600	27.9600	27.4700	27.7700	-0.963%	3,577,768	+6.554%
2026-05-08	28.0800	28.2900	27.7900	28.0400	+0.936%	1,601,365	+5.528%
2026-05-07	27.9300	28.1950	27.5200	27.7800	+0.072%	2,419,380	+6.515%
2026-05-06	28.1500	28.3600	27.6800	27.7600	-1.210%	2,099,257	+6.592%
2026-05-05	27.4500	28.1300	27.3100	28.1000	+2.517%	3,026,786	+5.302%
2026-05-04	28.3900	28.6000	27.3300	27.4100	-3.418%	4,039,554	+7.953%
2026-05-01	27.8900	28.5350	27.7600	28.3800	+2.086%	3,762,185	+4.264%
2026-04-30	27.4000	28.0800	27.3450	27.8000	+1.534%	4,986,734	+6.439%
2026-04-29	27.6200	27.8300	27.2150	27.3800	+0.256%	3,089,969	+8.072%
2026-04-28	28.1000	28.5000	27.2300	27.3100	-2.569%	3,678,675	+8.349%
2026-04-27	28.0400	28.4100	28.0050	28.0300	-0.320%	3,398,879	+5.565%
2026-04-24	27.8200	28.1250	27.4450	28.1200	+0.680%	2,056,086	+5.228%
2026-04-23	27.5000	27.9500	27.4050	27.9300	+1.601%	2,177,442	+5.943%
2026-04-22	27.9600	28.0900	27.4000	27.4900	-0.543%	2,152,043	+7.639%
2026-04-21	27.9100	28.3900	27.2300	27.6400	-0.036%	2,961,569	+7.055%
2026-04-20	26.5420	28.8000	26.2710	27.6500	+1.580%	9,526,278	+7.016%
2026-04-17	27.7200	28.0400	27.1900	27.2200	-1.662%	3,342,948	+8.707%
2026-04-16	27.3500	27.7499	27.1200	27.6800	+1.429%	2,999,938	+6.900%
2026-04-15	26.6500	27.5500	26.6500	27.2900	+2.748%	3,450,158	+8.428%
2026-04-14	26.6800	27.1100	26.4200	26.5600	-0.710%	5,682,235	+11.408%
2026-04-13	26.5300	26.9150	26.2500	26.7500	-0.484%	2,456,065	+10.617%
2026-04-10	26.3700	26.9126	26.1500	26.8800	+1.664%	3,044,730	+10.082%
2026-04-09	26.6200	26.8700	26.2400	26.4400	-1.527%	2,613,101	+11.914%
2026-04-08	27.2000	27.3500	26.5600	26.8500	+1.016%	2,509,775	+10.205%
2026-04-07	26.6400	27.2400	26.4950	26.5800	-0.449%	3,329,492	+11.324%
2026-04-06	26.1200	26.7600	26.1200	26.7000	+0.641%	2,762,837	+10.824%
2026-04-02	26.5000	26.7750	25.9100	26.5300	-0.075%	2,371,298	+11.534%
2026-04-01	26.8200	26.9000	26.3600	26.5500	+0.454%	3,472,434	+11.450%
2026-03-31	25.9400	26.9500	25.8550	26.4300	+3.647%	5,413,318	+11.956%
2026-03-30	25.7300	26.1500	24.9400	25.5000	-1.354%	6,064,588	+16.039%
2026-03-27	26.7500	26.9500	25.7200	25.8500	-3.868%	4,705,831	+14.468%
2026-03-26	26.5000	27.0200	26.3367	26.8900	+0.261%	5,016,253	+10.041%
2026-03-25	26.4600	26.8600	26.3200	26.8200	+1.938%	5,263,951	+10.328%
2026-03-24	26.3000	26.7200	26.1900	26.3100	-0.492%	4,342,911	+12.467%
2026-03-23	27.4300	27.5700	26.3800	26.4400	-1.196%	6,953,637	+11.914%
2026-03-20	27.5000	27.5100	26.5850	26.7600	-2.478%	5,225,912	+10.575%
2026-03-19	27.2200	27.6500	26.9800	27.4400	+0.036%	3,794,372	+7.835%
2026-03-18	27.3500	28.0000	27.1500	27.4300	+0.366%	4,579,936	+7.875%
2026-03-17	27.2100	28.0450	27.1550	27.3300	+0.626%	4,082,673	+8.269%
2026-03-16	27.5600	27.9200	26.9250	27.1600	-3.207%	7,015,876	+8.947%
2026-03-13	28.3900	28.6800	27.8100	28.0600	-1.232%	4,778,764	+5.453%
2026-03-12	28.8600	29.2900	28.0700	28.4100	-2.270%	9,527,911	+4.153%
2026-03-11	26.2100	30.8800	25.5800	29.0700	+11.765%	14,211,900	+1.789%
2026-03-10	25.8500	26.2400	25.1100	26.0100	+0.970%	4,409,490	+13.764%
2026-03-09	25.8300	26.4000	24.9600	25.7600	-2.424%	5,959,298	+14.868%
2026-03-06	26.2800	26.6000	25.2000	26.4000	-0.715%	5,012,398	+12.083%
2026-03-05	25.2000	26.6600	25.2000	26.5900	+4.030%	4,438,344	+11.282%
2026-03-04	25.3300	26.0400	25.0100	25.5600	+2.158%	4,991,224	+15.767%
2026-03-03	23.9200	25.4200	23.4600	25.0200	+1.542%	4,866,754	+18.265%
2026-03-02	24.4150	24.7900	23.8400	24.6400	-1.637%	6,100,026	+20.089%
2026-02-27	24.3700	25.9000	23.9200	25.0500	+1.253%	17,988,108	+18.124%
2026-02-26	20.9700	25.0800	20.8500	24.7400	+19.114%	17,525,753	+19.604%
2026-02-25	20.3400	20.8000	19.6650	20.7700	+2.114%	4,925,357	+42.465%
2026-02-24	20.1800	20.7900	20.1800	20.3400	+0.593%	4,907,059	+45.477%
2026-02-23	21.2000	21.2000	19.7900	20.2200	-4.757%	5,516,103	+46.340%
2026-02-20	21.7900	22.0800	21.0700	21.2300	-3.015%	5,253,972	+39.378%
2026-02-19	21.1500	21.9500	21.0800	21.8900	+2.194%	6,345,940	+35.176%
2026-02-18	20.1200	22.3899	19.9150	21.4200	+13.034%	14,873,104	+38.142%
2026-02-17	18.2050	19.0200	17.8600	18.9500	+4.465%	9,781,853	+56.148%
2026-02-13	18.7000	18.9300	18.0300	18.1400	-4.526%	9,015,409	+63.120%
2026-02-12	19.8900	20.0700	17.9450	19.0000	-4.234%	9,727,995	+55.737%
2026-02-11	20.7700	21.0700	19.7300	19.8400	-4.386%	5,234,668	+49.143%
2026-02-10	20.7400	21.0850	20.5400	20.7500	+0.484%	7,280,375	+42.602%
2026-02-09	20.5500	20.9150	20.4500	20.6500	+0.634%	4,803,147	+43.293%
2026-02-06	20.3500	21.1000	20.1200	20.5200	+1.034%	11,464,637	+44.201%
2026-02-05	21.5500	21.5950	20.0900	20.3100	-7.472%	7,618,302	+45.692%
2026-02-04	21.2550	22.5500	21.1300	21.9500	+6.761%	9,248,599	+34.806%
2026-02-03	20.4000	21.3250	20.3200	20.5600	-0.146%	7,907,940	+43.920%
2026-02-02	20.4500	21.0900	20.3600	20.5900	-0.531%	5,090,901	+43.711%
2026-01-30	21.0500	21.3150	20.3450	20.7000	-2.726%	6,421,595	+42.947%
2026-01-29	21.2200	21.9250	20.9700	21.2800	0.000%	5,232,542	+39.051%
2026-01-28	21.8500	22.0200	21.1500	21.2800	-1.390%	5,075,762	+39.051%
2026-01-27	22.2200	22.4350	21.5800	21.5800	-3.532%	4,240,298	+37.118%
2026-01-26	23.0900	23.3300	22.2900	22.3700	-4.197%	5,197,562	+32.275%
2026-01-23	23.3000	23.7400	23.0100	23.3500	-1.101%	4,609,922	+26.724%
2026-01-22	23.6800	24.2300	23.2750	23.6100	+0.340%	3,767,402	+25.328%
2026-01-21	22.8900	23.7550	22.8700	23.5300	+2.976%	6,814,109	+25.754%
2026-01-20	23.8900	23.8900	22.6900	22.8500	-6.160%	6,015,857	+29.497%
2026-01-16	25.0100	25.1800	24.2600	24.3500	-3.945%	3,847,037	+21.520%
2026-01-15	24.3400	25.3650	23.9700	25.3500	+3.596%	7,252,659	+16.726%
2026-01-14	24.7500	25.0250	23.9550	24.4700	-1.569%	3,747,624	+20.924%
2026-01-13	24.6700	25.0700	24.2600	24.8600	+1.180%	4,377,601	+19.027%
2026-01-12	24.3400	24.9500	24.0000	24.5700	-0.244%	4,960,548	+20.431%
2026-01-09	25.6800	25.7200	24.4200	24.6300	-1.755%	4,614,563	+20.138%
2026-01-08	23.4200	25.4850	23.4000	25.0700	+9.000%	8,903,128	+18.030%
2026-01-07	23.7200	23.7900	22.9500	23.0000	-3.239%	3,412,685	+28.652%
2026-01-06	23.8600	24.5500	23.5600	23.7700	-0.377%	3,937,592	+24.485%
2026-01-05	23.5600	24.5400	23.4600	23.8600	+1.273%	3,698,286	+24.015%
2026-01-02	23.5900	23.7750	23.1200	23.5600	+0.727%	2,463,679	+25.594%
2025-12-31	23.5000	23.9100	23.2950	23.3900	-0.553%	3,571,400	+26.507%
2025-12-30	23.9800	24.1150	23.4450	23.5200	-2.122%	4,925,653	+25.808%
2025-12-29	24.6900	24.7600	23.9950	24.0300	-3.066%	3,751,435	+23.138%
2025-12-26	24.3900	24.8100	24.3900	24.7900	+1.184%	1,805,024	+19.363%
2025-12-24	24.3000	24.5500	24.1400	24.5000	+0.245%	2,253,455	+20.776%
2025-12-23	25.0000	25.0100	24.2850	24.4400	-2.318%	3,721,597	+21.072%
2025-12-22	24.3800	25.1100	24.2508	25.0200	+2.625%	4,353,307	+18.265%
2025-12-19	23.9000	24.5800	23.7800	24.3800	+1.668%	5,063,821	+21.370%
2025-12-18	24.0600	24.5600	23.9650	23.9800	+0.968%	5,493,126	+23.394%
2025-12-17	23.9500	24.6000	23.6700	23.7500	-0.628%	3,576,952	+24.589%
2025-12-16	23.9000	24.1700	23.7500	23.9000	-0.458%	9,537,854	+23.808%
2025-12-15	24.0000	24.1450	23.4150	24.0100	-2.120%	8,913,281	+23.240%
2025-12-12	24.2500	24.9400	24.1500	24.5300	+1.784%	8,344,038	+20.628%
2025-12-11	23.5600	24.1200	23.4800	24.1000	+2.641%	9,446,508	+22.780%
2025-12-10	23.2300	23.8350	22.9500	23.4800	+0.816%	11,362,058	+26.022%
2025-12-09	23.7400	24.0100	23.2700	23.2900	-1.978%	5,592,194	+27.050%
2025-12-08	23.2400	23.9150	23.1250	23.7600	+2.238%	6,682,005	+24.537%
2025-12-05	22.9200	23.4000	22.8900	23.2400	+1.308%	4,368,617	+27.324%
2025-12-04	23.4600	23.4600	22.5350	22.9400	-2.466%	5,336,444	+28.989%
2025-12-03	23.0900	23.6500	23.0100	23.5200	+1.467%	5,003,717	+25.808%
2025-12-02	23.1500	23.5200	22.9000	23.1800	+0.130%	4,032,622	+27.653%
2025-12-01	23.0100	23.7300	22.8500	23.1500	-0.516%	6,615,680	+27.819%
2025-11-28	22.9500	23.4850	22.9500	23.2700	+1.439%	3,904,677	+27.159%
2025-11-26	21.8900	23.1150	21.8900	22.9400	+4.225%	8,709,304	+28.989%
2025-11-25	20.8900	22.2750	20.8450	22.0100	+5.361%	12,614,650	+34.439%
2025-11-24	21.3500	21.5100	20.7200	20.8900	-2.017%	7,959,784	+41.647%
2025-11-21	19.8400	21.5000	19.7900	21.3200	+7.082%	11,031,558	+38.790%
2025-11-20	20.0600	20.9400	19.7700	19.9100	-0.350%	6,006,639	+48.619%
2025-11-19	20.3300	20.3700	19.7450	19.9800	-1.818%	8,879,399	+48.098%
2025-11-18	20.2200	20.7750	19.9700	20.3500	-1.262%	9,349,024	+45.405%
2025-11-17	19.7000	20.7500	19.4600	20.6100	+4.196%	22,284,884	+43.571%
2025-11-14	19.4400	19.8600	19.1600	19.7800	+0.152%	8,510,277	+49.596%
2025-11-13	19.5600	19.9600	19.4500	19.7500	-0.051%	9,662,209	+49.823%
2025-11-12	19.6600	20.0900	19.4400	19.7600	+0.356%	9,725,984	+49.747%
2025-11-11	20.1600	20.4700	19.5500	19.6900	-1.697%	5,180,537	+50.279%
2025-11-10	20.0100	20.3699	19.7550	20.0300	+1.060%	10,230,111	+47.728%
2025-11-07	18.7600	19.8850	18.7600	19.8200	+3.445%	7,779,250	+49.294%
2025-11-06	20.1300	20.7600	18.9700	19.1600	-3.864%	6,921,558	+54.436%
2025-11-05	20.0550	20.6700	19.5450	19.9300	-0.450%	9,295,031	+48.470%
2025-11-04	19.8600	20.3650	19.4000	20.0200	-2.103%	12,961,495	+47.802%
2025-11-03	20.0400	20.8650	19.5701	20.4500	+1.741%	11,532,049	+44.694%
2025-10-31	18.5000	20.1950	18.4500	20.1000	+7.833%	18,231,803	+47.214%
2025-10-30	18.6300	19.2000	18.2500	18.6400	-0.454%	15,969,339	+58.745%
2025-10-29	20.3900	20.7200	18.6400	18.7250	-15.233%	26,139,560	+58.024%
2025-10-28	22.1700	22.2750	21.6700	22.0900	-2.040%	9,736,978	+33.952%
2025-10-27	22.4800	22.5665	21.8150	22.5500	+1.462%	5,975,622	+31.220%
2025-10-24	23.3400	23.4000	22.2000	22.2250	-3.705%	6,768,137	+33.138%
2025-10-23	22.6700	23.2100	22.5700	23.0800	+2.079%	4,868,388	+28.206%
2025-10-22	22.5000	23.0450	22.4500	22.6100	-0.353%	5,784,744	+30.871%
2025-10-21	22.0300	22.8000	21.9300	22.6900	+2.207%	4,149,148	+30.410%
2025-10-20	21.8400	22.5450	21.6927	22.2000	+3.497%	5,137,501	+33.288%
2025-10-17	21.6750	22.0100	21.4400	21.4500	-1.289%	5,838,510	+37.949%
2025-10-16	22.4200	22.7400	21.5300	21.7300	-3.551%	7,075,132	+36.171%
2025-10-15	22.1600	22.7900	22.0500	22.5300	+1.762%	5,431,894	+31.336%
2025-10-14	21.6300	22.7500	21.4800	22.1400	+0.499%	6,148,692	+33.650%
2025-10-13	22.2000	22.7050	21.9750	22.0300	+0.778%	7,516,751	+34.317%
2025-10-10	22.9500	23.2400	21.8550	21.8600	-4.957%	8,432,208	+35.361%
2025-10-09	23.3000	23.6250	22.8250	23.0000	-1.604%	8,984,197	+28.652%
2025-10-08	24.6500	25.3300	23.3300	23.3750	-5.172%	11,490,035	+26.588%
2025-10-07	26.3400	26.4978	24.6100	24.6500	-6.558%	13,533,717	+20.041%
2025-10-06	27.4400	27.4400	26.3500	26.3800	-3.264%	8,863,112	+12.168%
2025-10-03	27.0500	27.5050	26.6200	27.2700	+1.375%	6,901,353	+8.508%
2025-10-02	26.0000	26.9650	25.8000	26.9000	+3.661%	9,658,243	+10.000%
2025-10-01	27.0000	27.3000	25.7200	25.9500	-3.978%	5,841,560	+14.027%
2025-09-30	27.7700	27.8800	26.6900	27.0250	-3.032%	6,579,004	+9.491%
2025-09-29	27.4400	28.2600	27.1875	27.8700	+3.070%	7,369,908	+6.172%
2025-09-26	25.9100	27.3100	25.8000	27.0400	+4.361%	7,531,506	+9.430%
2025-09-25	26.0600	26.4900	25.7000	25.9100	-1.632%	7,117,497	+14.203%
2025-09-24	26.4800	27.0450	26.1350	26.3400	-0.227%	10,716,242	+12.339%
2025-09-23	25.9800	26.5850	25.6100	26.4000	+2.564%	12,528,412	+12.083%
2025-09-22	25.3300	25.8100	25.0600	25.7400	+0.704%	9,184,261	+14.957%
2025-09-19	26.5000	26.5000	25.4200	25.5600	-3.182%	58,448,126	+15.767%
2025-09-18	25.8700	26.5000	25.4800	26.4000	+3.814%	6,402,541	+12.083%
2025-09-17	25.5700	26.3900	25.0600	25.4300	-0.586%	5,891,861	+16.359%
2025-09-16	26.0800	26.0900	25.3300	25.5800	-1.236%	4,587,247	+15.676%
2025-09-15	25.2400	26.1150	24.9600	25.9000	+3.228%	5,633,156	+14.247%
2025-09-12	25.9500	25.9500	24.9700	25.0900	-3.127%	4,957,646	+17.935%
2025-09-11	25.7300	26.0300	25.3300	25.9000	+1.053%	4,022,626	+14.247%
2025-09-10	25.2500	26.1900	25.1300	25.6300	+0.945%	5,795,226	+15.451%
2025-09-09	26.3000	26.4800	25.3100	25.3900	-3.753%	6,797,690	+16.542%
2025-09-08	26.3600	26.6000	25.1950	26.3800	+0.152%	7,194,936	+12.168%
2025-09-05	25.8100	26.9500	25.6050	26.3400	+2.291%	6,349,825	+12.339%
2025-09-04	24.8300	25.7500	24.5300	25.7500	+3.455%	4,640,700	+14.913%
2025-09-03	25.6500	26.1400	24.8250	24.8900	-3.862%	5,792,172	+18.883%
2025-09-02	25.9700	26.1600	25.7400	25.8900	-3.287%	7,453,829	+14.291%
2025-08-29	27.1800	27.3500	26.6600	26.7700	-1.761%	5,576,213	+10.534%
2025-08-28	27.2000	27.4499	26.5500	27.2500	+1.038%	5,678,727	+8.587%
2025-08-27	26.0800	26.9800	25.9800	26.9700	+3.175%	4,721,051	+9.714%
2025-08-26	26.8100	27.2200	26.0000	26.1400	-2.280%	6,687,261	+13.198%
2025-08-25	26.6100	26.8400	26.3103	26.7500	0.000%	4,695,420	+10.617%
2025-08-22	25.2400	26.8800	25.2400	26.7500	+7.000%	8,320,240	+10.617%
2025-08-21	25.0250	25.0500	24.6900	25.0000	-0.872%	4,986,747	+18.360%
2025-08-20	25.3100	25.4000	24.9950	25.2200	-0.237%	4,545,773	+17.328%
2025-08-19	25.8300	26.2200	25.2400	25.2800	-1.558%	6,225,473	+17.049%
2025-08-18	25.3800	25.9200	25.2300	25.6800	+1.382%	4,547,504	+15.226%
2025-08-15	25.5400	25.9000	25.2700	25.3300	-0.783%	3,748,707	+16.818%
2025-08-14	25.2900	25.5900	24.6900	25.5300	-0.816%	5,457,019	+15.903%
2025-08-13	24.5700	25.8300	24.4000	25.7400	+4.464%	7,183,293	+14.957%
2025-08-12	24.2800	24.7300	23.9600	24.6400	+2.667%	7,426,060	+20.089%
2025-08-11	24.0400	24.2700	23.6200	24.0000	-0.166%	6,020,189	+23.292%
2025-08-08	24.1400	24.7450	23.8990	24.0400	-0.414%	7,491,471	+23.087%
2025-08-07	25.1000	25.2700	23.9350	24.1400	-2.974%	7,392,772	+22.577%
2025-08-06	25.0400	25.2100	24.8250	24.8800	-1.152%	5,908,596	+18.931%
2025-08-05	25.3000	25.5800	24.9400	25.1700	-0.749%	6,321,610	+17.561%
2025-08-04	25.7900	25.9100	25.2550	25.3600	-1.246%	7,038,095	+16.680%
2025-08-01	26.3200	26.5650	25.4650	25.6800	-3.748%	7,823,784	+15.226%
2025-07-31	27.5600	27.6600	26.4350	26.6800	-4.338%	12,612,314	+10.907%
2025-07-30	28.4300	29.3300	27.4500	27.8900	-2.037%	11,219,829	+6.095%
2025-07-29	29.3900	29.3900	28.1700	28.4700	-3.229%	9,314,024	+3.934%
2025-07-28	29.5350	30.2000	29.0400	29.4200	-0.474%	5,937,229	+0.578%
2025-07-25	28.8600	29.6350	28.6100	29.5600	+3.140%	5,786,032	+0.101%
2025-07-24	29.6700	29.8900	28.5800	28.6600	-4.051%	4,141,670	+3.245%
2025-07-23	30.2700	30.5300	29.7300	29.8700	-0.267%	5,061,312	-0.937%
2025-07-22	29.7863	30.2300	28.9250	29.9500	+0.470%	4,889,213	-1.202%
2025-07-21	30.1700	30.4200	29.5800	29.8100	-0.401%	5,254,083	-0.738%
2025-07-18	30.6600	30.9600	29.8550	29.9300	-1.384%	4,645,199	-1.136%
2025-07-17	30.2000	31.0600	30.1550	30.3500	+1.167%	5,594,416	-2.504%
2025-07-16	30.1200	30.4600	29.4200	30.0000	+0.570%	3,253,602	-1.367%
2025-07-15	31.0200	31.0200	29.7750	29.8300	-3.275%	4,102,469	-0.805%
2025-07-14	29.9300	30.8900	29.6400	30.8400	+2.697%	4,139,048	-4.053%
2025-07-11	31.0100	31.2300	29.9000	30.0300	-4.697%	5,145,242	-1.465%
2025-07-10	29.6400	31.5800	29.5300	31.5100	+6.489%	7,543,318	-6.093%
2025-07-09	30.1000	30.1900	29.4400	29.5900	-1.268%	3,473,645	0.000%
2025-07-08	29.5700	30.1200	29.0050	29.9700	+1.869%	3,569,759	-1.268%
2025-07-07	29.4500	30.2800	29.0900	29.4200	-0.976%	3,952,964	+0.578%
2025-07-03	30.0000	30.0700	29.5800	29.7100	+0.236%	3,295,347	-0.404%
2025-07-02	29.6800	30.0200	29.2600	29.6400	+0.101%	7,757,940	-0.169%
2025-07-01	28.3800	30.2900	28.3700	29.6100	+4.297%	8,544,093	-0.068%
2025-06-30	28.7800	28.8000	28.1400	28.3900	-1.629%	4,878,467	+4.227%
2025-06-27	28.6600	28.9000	28.0900	28.8600	+1.228%	6,361,099	+2.529%
2025-06-26	28.6000	29.0650	28.4000	28.5100	-0.315%	6,263,760	+3.788%
2025-06-25	29.6400	29.6500	28.3600	28.6000	-3.411%	5,067,035	+3.462%
2025-06-24	28.9450	29.8100	28.9450	29.6100	+3.895%	5,734,945	-0.068%
2025-06-23	28.2100	28.6500	27.5650	28.5000	+1.243%	4,817,748	+3.825%
2025-06-20	28.3000	28.7600	27.7850	28.1500	+1.441%	7,582,176	+5.115%
2025-06-18	26.3300	27.7777	26.2500	27.7500	+4.915%	6,350,871	+6.631%
2025-06-17	25.9800	26.6200	25.9200	26.4500	+0.762%	4,224,231	+11.871%
2025-06-16	25.9800	26.7100	25.8600	26.2500	+2.700%	6,774,448	+12.724%
2025-06-13	26.8500	26.8600	25.3900	25.5600	-6.408%	6,901,311	+15.767%
2025-06-12	27.5200	27.6900	27.0600	27.3100	-2.115%	3,631,637	+8.349%
2025-06-11	28.5300	28.5300	27.4700	27.9000	-1.291%	4,628,832	+6.057%
2025-06-10	26.9800	28.2800	26.8800	28.2650	+5.703%	5,636,463	+4.688%
2025-06-09	26.0900	26.8550	26.0500	26.7400	+3.925%	5,883,867	+10.658%
2025-06-06	26.0800	26.2300	25.6500	25.7300	+0.390%	2,874,746	+15.002%
2025-06-05	25.9000	26.1000	25.5450	25.6300	-1.042%	4,178,852	+15.451%
2025-06-04	26.3100	26.3600	25.7250	25.9000	-2.153%	5,731,903	+14.247%
2025-06-03	26.0200	26.7900	25.6950	26.4700	+1.418%	4,923,429	+11.787%
2025-06-02	26.7000	26.7000	25.5600	26.1000	-2.902%	6,964,636	+13.372%
2025-05-30	26.9500	27.2700	26.6850	26.8800	-1.430%	5,335,929	+10.082%
2025-05-29	27.8200	27.9600	26.9500	27.2700	-0.800%	4,628,200	+8.508%
2025-05-28	28.1300	28.2404	27.4450	27.4900	-2.690%	4,409,854	+7.639%
2025-05-27	28.3800	28.5400	27.7738	28.2500	+2.022%	4,989,323	+4.743%
2025-05-23	27.1000	27.9283	27.0601	27.6900	-0.646%	4,038,595	+6.862%
2025-05-22	27.8100	28.1700	26.9800	27.8700	-0.322%	4,640,597	+6.172%
2025-05-21	29.0300	29.4300	27.9100	27.9600	-4.930%	5,613,136	+5.830%
2025-05-20	29.4200	29.5500	29.0250	29.4100	-0.541%	3,489,654	+0.612%
2025-05-19	30.0700	30.1200	29.4250	29.5700	-3.681%	3,190,219	+0.068%
2025-05-16	30.4300	30.7650	30.2100	30.7000	+1.287%	3,450,440	-3.616%
2025-05-15	30.3900	30.5100	29.7650	30.3100	-1.238%	3,731,341	-2.375%
2025-05-14	30.3750	30.7200	30.1650	30.6900	+0.557%	4,122,126	-3.584%
2025-05-13	30.0250	30.5850	29.7000	30.5200	+1.463%	4,460,558	-3.047%
2025-05-12	29.9830	30.6700	29.6000	30.0800	+7.314%	6,864,332	-1.629%
2025-05-09	27.8500	28.0700	27.5100	28.0300	+0.719%	3,019,262	+5.565%
2025-05-08	27.5300	28.4000	26.7500	27.8300	+2.732%	4,489,887	+6.324%
2025-05-07	26.9500	27.4200	26.7200	27.0900	+0.894%	5,183,860	+9.228%
2025-05-06	27.2000	27.3500	26.7150	26.8500	-2.788%	4,587,792	+10.205%
2025-05-05	27.5500	28.4050	27.2700	27.6200	-0.647%	5,678,922	+7.133%
2025-05-02	27.7400	28.1400	27.3100	27.8000	+2.206%	4,963,456	+6.439%
2025-05-01	27.5000	28.0250	26.6500	27.2000	+0.517%	7,049,406	+8.787%
2025-04-30	28.7200	28.7300	26.7180	27.0600	-3.323%	8,719,162	+9.350%
2025-04-29	27.8500	28.0800	27.0800	27.9900	-0.249%	8,827,341	+5.716%
2025-04-28	28.4400	28.8700	27.9800	28.0600	-1.336%	4,144,319	+5.453%
2025-04-25	27.6000	28.7100	27.5100	28.4400	+4.674%	5,507,772	+4.044%
2025-04-24	26.7900	27.4700	26.3900	27.1700	+1.684%	7,549,629	+8.907%
2025-04-23	27.7400	28.6300	26.4850	26.7200	-0.112%	7,504,815	+10.741%
2025-04-22	25.3600	26.8600	25.3600	26.7500	+7.000%	11,280,990	+10.617%
2025-04-21	25.1600	25.5400	24.6850	25.0000	-1.999%	5,989,175	+18.360%
2025-04-17	24.7500	25.6700	24.6650	25.5100	+3.071%	3,722,524	+15.994%
2025-04-16	24.9400	25.1900	24.2700	24.7500	-1.276%	4,303,505	+19.556%
2025-04-15	25.3500	25.8300	24.9800	25.0700	-0.831%	3,113,990	+18.030%
2025-04-14	25.8200	25.9500	24.7500	25.2800	-0.197%	3,092,611	+17.049%
2025-04-11	25.2600	25.6700	24.6450	25.3300	-0.472%	4,472,952	+16.818%
2025-04-10	26.5450	26.9299	24.7500	25.4500	-7.690%	6,276,844	+16.267%
2025-04-09	23.3800	27.7600	23.2100	27.5700	+17.269%	10,623,019	+7.327%
2025-04-08	24.7500	25.2250	23.1200	23.5100	-1.011%	7,844,774	+25.861%
2025-04-07	22.3220	25.1900	22.3100	23.7500	+2.459%	9,677,058	+24.589%