Dark

EDR
Endeavor Group Holdings, Inc.
stock NYSE

Inactive

Mar 21, 2025

29.25USD+1.457%(+0.42)36,443,328

Pre-market

0.00USD-100.000%(-28.83)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-21	28.8500	29.6000	28.5600	29.2500	+1.457%	36,443,328	0.000%
2025-03-20	28.6000	28.9000	28.6000	28.8300	-0.757%	2,089,184	+1.457%
2025-03-19	29.2000	29.2000	28.7900	29.0500	+0.172%	1,039,840	+0.688%
2025-03-18	29.0000	29.1400	28.7600	29.0000	+0.799%	721,304	+0.862%
2025-03-17	28.7500	28.9700	28.6750	28.7700	+0.035%	1,031,361	+1.668%
2025-03-14	28.9400	28.9700	28.6300	28.7600	-0.312%	989,185	+1.704%
2025-03-13	28.5500	28.9400	28.3600	28.8500	+0.208%	464,144	+1.386%
2025-03-12	28.6500	28.9400	28.6000	28.7900	+0.035%	1,049,928	+1.598%
2025-03-11	28.6000	28.8600	28.5500	28.7800	+0.629%	609,582	+1.633%
2025-03-10	28.5500	28.8350	28.3600	28.6000	+0.245%	652,376	+2.273%
2025-03-07	28.6100	28.7400	28.4537	28.5300	-1.109%	944,114	+2.524%
2025-03-06	28.5300	28.9300	28.5300	28.8500	0.000%	1,735,822	+1.386%
2025-03-05	28.5600	28.9250	28.5600	28.8500	0.000%	1,839,219	+1.386%
2025-03-04	28.6200	28.9800	28.3200	28.8500	-0.825%	2,303,419	+1.386%
2025-03-03	29.8600	29.8600	28.5200	29.0900	-10.739%	8,260,321	+0.550%
2025-02-28	31.4100	32.5900	30.1122	32.5900	+5.949%	883,189	-10.249%
2025-02-27	31.2500	31.2500	30.1100	30.7600	-0.162%	298,877	-4.909%
2025-02-26	31.0000	31.3700	30.7900	30.8100	-0.227%	278,700	-5.063%
2025-02-25	30.1600	31.3500	29.8800	30.8800	+2.796%	541,611	-5.278%
2025-02-24	30.4300	30.7000	29.7033	30.0400	-2.309%	839,082	-2.630%
2025-02-21	30.7900	31.2500	30.3500	30.7500	-0.130%	329,134	-4.878%
2025-02-20	30.6800	31.2200	30.4400	30.7900	-0.259%	204,982	-5.002%
2025-02-19	30.4100	31.0100	30.2800	30.8700	+0.718%	286,231	-5.248%
2025-02-18	34.7800	34.9700	30.4200	30.6500	-12.852%	651,029	-4.568%
2025-02-14	35.5000	35.9899	35.1500	35.1700	-0.930%	236,793	-16.833%
2025-02-13	34.8800	35.8904	34.5526	35.5000	+1.778%	3,975,016	-17.606%
2025-02-12	33.3300	34.8900	33.3000	34.8800	+0.926%	507,274	-16.141%
2025-02-11	33.5000	34.7700	33.4527	34.5600	+3.133%	474,443	-15.365%
2025-02-10	32.7600	33.9510	32.7600	33.5100	+2.981%	330,028	-12.713%
2025-02-07	31.6400	32.9000	31.4100	32.5400	+3.763%	632,499	-10.111%
2025-02-06	30.8000	31.3900	30.8000	31.3600	+1.620%	258,388	-6.728%
2025-02-05	31.0400	31.2700	30.4700	30.8600	-0.129%	465,967	-5.217%
2025-02-04	30.5700	31.1500	30.4300	30.9000	+1.511%	477,861	-5.340%
2025-02-03	29.5600	30.5000	29.5600	30.4400	-0.458%	686,016	-3.909%
2025-01-31	32.2200	32.6700	29.6100	30.5800	-1.387%	1,240,740	-4.349%
2025-01-30	30.9500	31.3400	30.4400	31.0100	+2.040%	1,033,782	-5.676%
2025-01-29	31.3200	31.3250	30.0200	30.3900	-2.969%	1,322,242	-3.751%
2025-01-28	31.5000	32.2850	31.0900	31.3200	-1.105%	2,473,945	-6.609%
2025-01-27	31.6000	32.0400	30.9100	31.6700	+0.190%	3,512,197	-7.641%
2025-01-24	30.9300	31.7600	30.6500	31.6100	+2.298%	2,935,898	-7.466%
2025-01-23	29.7000	31.2500	29.7000	30.9000	+4.040%	8,153,696	-5.340%
2025-01-22	30.3100	30.3100	29.1906	29.7000	-1.656%	9,498,057	-1.515%
2025-01-21	31.0000	31.1200	30.0900	30.2000	-2.675%	5,630,420	-3.146%
2025-01-17	30.3200	31.4000	30.3200	31.0300	+1.804%	8,322,602	-5.736%
2025-01-16	30.4800	30.6000	30.2500	30.4800	+0.528%	1,949,162	-4.035%
2025-01-15	30.7000	31.0500	30.3200	30.3200	-1.206%	1,410,385	-3.529%
2025-01-14	30.4700	30.7100	30.4200	30.6900	+1.054%	436,635	-4.692%
2025-01-13	30.1000	30.3850	30.1000	30.3700	+0.797%	494,650	-3.688%
2025-01-10	30.2400	30.2400	30.0400	30.1300	-0.692%	515,382	-2.921%
2025-01-08	30.7100	30.8999	30.2700	30.3400	-1.011%	1,136,721	-3.593%
2025-01-07	31.0700	31.2000	30.4500	30.6500	-1.605%	683,672	-4.568%
2025-01-06	31.1200	31.3400	31.0100	31.1500	-0.160%	520,885	-6.100%
2025-01-03	31.2500	31.4100	31.1100	31.2000	-0.192%	852,633	-6.250%
2025-01-02	31.2100	31.4900	31.1100	31.2600	-0.096%	529,035	-6.430%
2024-12-31	31.2000	31.3200	31.2000	31.2900	+0.256%	1,081,859	-6.520%
2024-12-30	31.1600	31.3100	31.0310	31.2100	-0.415%	321,111	-6.280%
2024-12-27	31.1700	31.3550	31.1600	31.3400	+0.352%	939,725	-6.669%
2024-12-26	31.2300	31.3500	31.1200	31.2300	-0.192%	204,776	-6.340%
2024-12-24	31.1400	31.4200	31.1400	31.2900	+0.288%	556,010	-6.520%
2024-12-23	31.2000	31.3000	31.0900	31.2000	-0.032%	373,858	-6.250%
2024-12-20	30.9000	31.3000	30.7159	31.2100	+0.386%	1,663,181	-6.280%
2024-12-19	31.0300	31.1600	31.0200	31.0900	+0.193%	912,683	-5.918%
2024-12-18	30.9600	31.1200	30.9600	31.0300	+0.097%	1,920,794	-5.736%
2024-12-17	30.7200	31.1400	30.7200	31.0000	-0.161%	10,308,919	-5.645%
2024-12-16	30.8500	31.0700	30.6700	31.0500	+0.976%	1,275,210	-5.797%
2024-12-13	30.7600	30.7750	30.6200	30.7500	+0.065%	1,358,372	-4.878%
2024-12-12	30.7000	30.8250	30.5300	30.7300	+0.425%	650,748	-4.816%
2024-12-11	30.4800	30.6000	30.3664	30.6000	+0.493%	870,362	-4.412%
2024-12-10	30.3300	30.5700	30.3300	30.4500	+0.132%	487,041	-3.941%
2024-12-09	30.5400	30.5900	30.3250	30.4100	-0.066%	1,375,558	-3.815%
2024-12-06	30.4300	30.5600	30.3500	30.4300	+0.165%	750,573	-3.878%
2024-12-05	30.4000	30.4950	30.2900	30.3800	+0.297%	4,120,282	-3.720%
2024-12-04	30.4400	30.6000	30.2350	30.2900	-0.558%	3,424,213	-3.433%
2024-12-03	30.5300	30.5300	30.2400	30.4600	-0.066%	414,054	-3.972%
2024-12-02	30.3100	30.5900	30.1400	30.4800	+0.362%	630,766	-4.035%
2024-11-29	30.3400	30.5650	30.1101	30.3700	+0.099%	2,162,985	-3.688%
2024-11-27	30.2000	30.4150	30.0900	30.3400	+0.464%	1,923,362	-3.593%
2024-11-26	29.9500	30.3000	29.9500	30.2000	+0.801%	6,197,456	-3.146%
2024-11-25	29.7500	30.0900	29.6800	29.9600	+0.604%	1,251,525	-2.370%
2024-11-22	29.5800	29.9000	29.4700	29.7800	+0.778%	823,767	-1.780%
2024-11-21	29.2500	29.5700	29.2500	29.5500	+0.544%	1,203,312	-1.015%
2024-11-20	29.1900	29.4900	29.1825	29.3900	+0.547%	1,335,939	-0.476%
2024-11-19	29.0400	29.2600	28.9900	29.2300	+0.447%	866,411	+0.068%
2024-11-18	28.9400	29.1400	28.9250	29.1000	+0.414%	897,218	+0.515%
2024-11-15	28.8000	29.0050	28.7800	28.9800	+0.520%	3,005,108	+0.932%
2024-11-14	29.0000	29.0000	28.7900	28.8300	-0.035%	819,141	+1.457%
2024-11-13	29.0000	29.1700	28.8400	28.8400	-0.517%	935,876	+1.422%
2024-11-12	29.0200	29.0200	28.8800	28.9900	+0.311%	584,251	+0.897%
2024-11-11	28.8800	29.0400	28.8800	28.9000	-0.173%	504,335	+1.211%
2024-11-08	28.9900	29.0534	28.9000	28.9500	-0.138%	440,016	+1.036%
2024-11-07	29.1500	29.1500	28.7800	28.9900	-0.138%	866,544	+0.897%
2024-11-06	29.2600	29.3900	28.9400	29.0300	+0.069%	2,122,776	+0.758%
2024-11-05	29.1000	29.2250	29.0100	29.0100	+0.069%	348,713	+0.827%
2024-11-04	29.4700	29.5100	28.9800	28.9900	-1.695%	1,338,626	+0.897%
2024-11-01	29.6700	29.6700	29.3900	29.4900	0.000%	969,909	-0.814%
2024-10-31	29.4400	29.5350	29.3700	29.4900	+0.272%	3,053,421	-0.814%
2024-10-30	29.1700	29.4100	29.1200	29.4100	+0.513%	1,277,439	-0.544%
2024-10-29	29.2000	29.3000	29.0600	29.2600	+0.446%	1,588,759	-0.034%
2024-10-28	28.9700	29.1500	28.8600	29.1300	+0.831%	1,607,224	+0.412%
2024-10-25	28.7900	28.9500	28.5800	28.8900	+0.452%	1,408,633	+1.246%
2024-10-24	29.3000	29.3300	28.5500	28.7600	-1.473%	3,685,767	+1.704%
2024-10-23	29.2700	29.3800	29.1700	29.1900	-0.273%	3,445,460	+0.206%
2024-10-22	29.1400	29.3250	29.1300	29.2700	-0.205%	3,354,944	-0.068%
2024-10-21	29.2600	29.4900	29.2600	29.3300	-0.407%	2,545,623	-0.273%
2024-10-18	29.4200	29.5400	29.2550	29.4500	+0.307%	1,112,059	-0.679%
2024-10-17	29.3000	29.3750	29.1900	29.3600	+0.273%	2,822,870	-0.375%
2024-10-16	29.2500	29.3300	29.1200	29.2800	+0.068%	2,047,129	-0.102%
2024-10-15	29.3000	29.3800	29.1700	29.2600	-0.205%	853,258	-0.034%
2024-10-14	29.2600	29.3800	29.1900	29.3200	+0.171%	2,478,710	-0.239%
2024-10-11	29.2000	29.3800	29.1850	29.2700	0.000%	6,438,986	-0.068%
2024-10-10	29.1900	29.2700	29.1000	29.2700	+0.137%	2,088,106	-0.068%
2024-10-09	29.0500	29.2500	29.0450	29.2300	+0.412%	3,323,172	+0.068%
2024-10-08	29.0800	29.1400	28.9400	29.1100	+0.069%	1,482,431	+0.481%
2024-10-07	29.0000	29.1700	28.8500	29.0900	+0.345%	1,582,311	+0.550%
2024-10-04	29.0900	29.1100	28.9400	28.9900	-0.481%	2,907,608	+0.897%
2024-10-03	28.6900	29.1400	28.6100	29.1300	+1.428%	3,328,504	+0.412%
2024-10-02	28.4400	28.8000	28.3300	28.7200	+1.127%	4,072,146	+1.845%
2024-10-01	28.5300	28.6400	28.3500	28.4000	-0.560%	3,390,939	+2.993%
2024-09-30	28.4700	28.5800	28.3800	28.5600	+0.035%	2,635,847	+2.416%
2024-09-27	28.3100	28.6200	28.2500	28.5500	+0.848%	2,832,468	+2.452%
2024-09-26	28.0300	28.3300	27.8901	28.3100	+1.107%	5,084,024	+3.320%
2024-09-25	28.2000	28.2800	27.9800	28.0000	-0.885%	4,388,834	+4.464%
2024-09-24	27.9000	28.2800	27.9000	28.2500	+1.218%	3,648,588	+3.540%
2024-09-23	27.9900	28.0100	27.7950	27.9100	-0.605%	3,245,713	+4.801%
2024-09-20	27.7000	28.1000	27.6500	28.0800	+1.335%	5,350,260	+4.167%
2024-09-19	27.6000	27.7100	27.5900	27.7100	+0.253%	5,837,055	+5.558%
2024-09-18	27.5900	27.6600	27.5700	27.6400	+0.218%	5,312,863	+5.825%
2024-09-17	27.6300	27.6300	27.5700	27.5800	0.000%	3,323,347	+6.055%
2024-09-16	27.5800	27.6090	27.5300	27.5800	-0.072%	5,424,179	+6.055%
2024-09-13	27.6300	27.6500	27.5900	27.6000	-0.145%	4,116,340	+5.978%
2024-09-12	27.5500	27.6400	27.5500	27.6400	+0.181%	2,982,303	+5.825%
2024-09-11	27.5300	27.6000	27.5200	27.5900	+0.073%	1,510,189	+6.017%
2024-09-10	27.6200	27.6200	27.5300	27.5700	-0.181%	2,279,760	+6.094%
2024-09-09	27.4600	27.6400	27.4500	27.6200	+0.693%	9,266,362	+5.902%
2024-09-06	27.4300	27.4600	27.3950	27.4300	+0.146%	1,640,455	+6.635%
2024-09-05	27.4800	27.4900	27.3750	27.3900	-0.328%	5,451,292	+6.791%
2024-09-04	27.4500	27.4900	27.4400	27.4800	0.000%	3,720,329	+6.441%
2024-09-03	27.4800	27.4800	27.4300	27.4800	0.000%	3,080,185	+6.441%
2024-08-30	27.4700	27.4800	27.4500	27.4800	+0.073%	1,859,312	+6.441%
2024-08-29	27.4400	27.4900	27.4400	27.4600	+0.036%	1,809,926	+6.519%
2024-08-28	27.4500	27.4600	27.4300	27.4500	0.000%	1,988,539	+6.557%
2024-08-27	27.4500	27.4750	27.4300	27.4500	+0.036%	1,706,325	+6.557%
2024-08-26	27.4700	27.4800	27.4300	27.4400	-0.073%	2,088,979	+6.596%
2024-08-23	27.4900	27.4900	27.4100	27.4600	-0.182%	7,971,461	+6.519%
2024-08-22	27.4800	27.5100	27.4400	27.5100	+0.073%	4,104,932	+6.325%
2024-08-21	27.4800	27.5000	27.4500	27.4900	0.000%	3,270,408	+6.402%
2024-08-20	27.4700	27.4900	27.4200	27.4900	+0.073%	4,965,305	+6.402%
2024-08-19	27.4800	27.4900	27.4400	27.4700	-0.036%	2,730,307	+6.480%
2024-08-16	27.5000	27.5000	27.4400	27.4800	-0.036%	3,605,496	+6.441%
2024-08-15	27.4900	27.5000	27.3750	27.4900	+0.036%	3,324,701	+6.402%
2024-08-14	27.4500	27.5000	27.4300	27.4800	-0.036%	3,530,122	+6.441%
2024-08-13	27.4600	27.4900	27.4200	27.4900	+0.182%	6,791,163	+6.402%
2024-08-12	27.5500	27.5500	27.4400	27.4400	-0.435%	1,585,507	+6.596%
2024-08-09	27.4500	27.5700	27.4200	27.5600	+0.255%	6,459,078	+6.132%
2024-08-08	27.2900	27.5100	27.2550	27.4900	+1.141%	4,452,113	+6.402%
2024-08-07	27.2400	27.3200	27.1800	27.1800	0.000%	2,137,435	+7.616%
2024-08-06	27.2400	27.3100	27.1700	27.1800	+0.147%	1,562,368	+7.616%
2024-08-05	27.0700	27.2700	27.0700	27.1400	-0.586%	5,292,224	+7.775%
2024-08-02	27.3500	27.4250	27.2250	27.3000	-0.474%	1,437,411	+7.143%
2024-08-01	27.4300	27.4700	27.3100	27.4300	+0.036%	1,263,502	+6.635%
2024-07-31	27.2500	27.5000	27.2200	27.4200	+0.183%	3,253,013	+6.674%
2024-07-30	27.3000	27.4200	27.2600	27.3700	+0.293%	1,251,043	+6.869%
2024-07-29	27.2400	27.3150	27.2050	27.2900	+0.110%	719,913	+7.182%
2024-07-26	27.2900	27.2900	27.2000	27.2600	+0.221%	1,458,631	+7.300%
2024-07-25	27.3500	27.4100	27.2000	27.2000	-0.439%	2,097,391	+7.537%
2024-07-24	27.3600	27.3700	27.2450	27.3200	-0.219%	594,333	+7.064%
2024-07-23	27.2900	27.3800	27.2500	27.3800	+0.256%	1,301,775	+6.830%
2024-07-22	27.1600	27.3300	27.1200	27.3100	+0.478%	1,143,451	+7.104%
2024-07-19	27.1700	27.2650	27.1700	27.1800	+0.184%	1,532,486	+7.616%
2024-07-18	27.1400	27.2200	27.0700	27.1300	+0.296%	2,069,247	+7.814%
2024-07-17	27.3500	27.3900	26.9550	27.0500	-1.169%	8,143,715	+8.133%
2024-07-16	27.4500	27.5200	27.3000	27.3700	-0.328%	1,970,741	+6.869%
2024-07-15	27.5700	27.6200	27.3800	27.4600	+0.036%	2,986,459	+6.519%
2024-07-12	27.5400	27.5400	27.4500	27.4500	-0.109%	3,915,672	+6.557%
2024-07-11	27.4400	27.4800	27.4200	27.4800	+0.146%	2,514,260	+6.441%
2024-07-10	27.4200	27.4700	27.4000	27.4400	-0.036%	5,383,196	+6.596%
2024-07-09	27.3800	27.5450	27.3650	27.4500	+0.182%	4,017,323	+6.557%
2024-07-08	27.3900	27.4200	27.3000	27.4000	-0.073%	1,811,937	+6.752%
2024-07-05	27.2300	27.4400	27.2200	27.4200	+0.809%	5,164,264	+6.674%
2024-07-03	27.0300	27.2400	27.0300	27.2000	+0.629%	3,123,623	+7.537%
2024-07-02	27.0400	27.0900	27.0000	27.0300	-0.037%	1,682,004	+8.213%
2024-07-01	27.0600	27.0600	27.0000	27.0400	+0.037%	1,595,708	+8.173%
2024-06-28	26.9200	27.0500	26.9200	27.0300	+0.483%	2,716,928	+8.213%
2024-06-27	26.8600	26.9200	26.8000	26.9000	+0.186%	4,814,642	+8.736%
2024-06-26	26.8400	26.9100	26.7600	26.8500	-0.074%	4,355,398	+8.939%
2024-06-25	26.8400	26.8900	26.7800	26.8700	+0.112%	4,079,703	+8.857%
2024-06-24	26.8300	26.8875	26.8000	26.8400	0.000%	2,727,087	+8.979%
2024-06-21	26.7000	26.8400	26.6900	26.8400	+0.600%	4,992,103	+8.979%
2024-06-20	26.6700	26.7600	26.6200	26.6800	+0.075%	5,486,076	+9.633%
2024-06-18	26.7800	26.7900	26.6400	26.6600	-0.336%	6,302,686	+9.715%
2024-06-17	26.8700	26.8800	26.6350	26.7500	-0.447%	5,118,761	+9.346%
2024-06-14	26.8500	26.8800	26.7950	26.8700	+0.037%	2,560,839	+8.857%
2024-06-13	26.8500	26.9000	26.8500	26.8600	+0.037%	2,603,221	+8.898%
2024-06-12	26.8400	26.9000	26.8300	26.8500	+0.187%	3,471,033	+8.939%
2024-06-11	26.8100	26.8500	26.8000	26.8000	-0.186%	3,002,339	+9.142%
2024-06-10	26.8700	26.9000	26.8100	26.8500	-0.074%	2,382,581	+8.939%
2024-06-07	26.8800	26.9400	26.8600	26.8700	-0.112%	5,228,896	+8.857%
2024-06-06	26.9000	26.9300	26.8800	26.9000	+0.149%	2,441,117	+8.736%
2024-06-05	26.8200	26.9250	26.8100	26.8600	+0.149%	2,432,298	+8.898%
2024-06-04	26.8500	26.8500	26.7850	26.8200	-0.223%	2,537,752	+9.060%
2024-06-03	26.8400	26.8800	26.7700	26.8800	+0.186%	2,752,665	+8.817%
2024-05-31	26.7800	26.8300	26.7500	26.8300	+0.262%	908,074	+9.020%
2024-05-30	26.7500	26.8700	26.7200	26.7600	0.000%	1,529,523	+9.305%
2024-05-29	26.7100	26.8150	26.7000	26.7600	+0.037%	1,537,399	+9.305%
2024-05-28	26.7500	26.8100	26.6800	26.7500	-0.075%	2,621,449	+9.346%
2024-05-24	26.7600	26.8600	26.7400	26.7700	+0.225%	1,541,110	+9.264%
2024-05-23	26.7600	26.8100	26.6600	26.7100	-0.075%	2,441,724	+9.510%
2024-05-22	26.7800	26.8119	26.7200	26.7300	-0.149%	2,759,428	+9.428%
2024-05-21	26.9000	27.0100	26.7700	26.7700	-0.631%	4,067,730	+9.264%
2024-05-20	26.6800	26.9600	26.6600	26.9400	+0.861%	2,989,308	+8.575%
2024-05-17	26.7000	26.7700	26.6600	26.7100	+0.112%	3,157,219	+9.510%
2024-05-16	26.6400	26.7240	26.6400	26.6800	+0.225%	2,485,610	+9.633%
2024-05-15	26.5500	26.6900	26.5400	26.6200	+0.301%	2,275,232	+9.880%
2024-05-14	26.4800	26.5500	26.4600	26.5400	+0.189%	2,091,737	+10.211%
2024-05-13	26.4900	26.4900	26.4000	26.4900	+0.076%	2,160,369	+10.419%
2024-05-10	26.4600	26.4900	26.4000	26.4700	+0.227%	5,330,028	+10.502%
2024-05-09	26.4600	26.4900	26.3900	26.4100	-0.227%	8,382,823	+10.754%
2024-05-08	26.4700	26.5000	26.4400	26.4700	+0.038%	1,549,834	+10.502%
2024-05-07	26.5300	26.5300	26.4500	26.4600	0.000%	2,719,180	+10.544%
2024-05-06	26.5200	26.5400	26.4500	26.4600	-0.151%	3,090,971	+10.544%
2024-05-03	26.5400	26.5500	26.4700	26.5000	+0.038%	1,761,054	+10.377%
2024-05-02	26.4500	26.5600	26.4400	26.4900	+0.303%	2,005,891	+10.419%
2024-05-01	26.4100	26.4750	26.3900	26.4100	0.000%	2,368,720	+10.754%
2024-04-30	26.4400	26.4700	26.3900	26.4100	-0.151%	6,017,591	+10.754%
2024-04-29	26.4800	26.5300	26.4200	26.4500	-0.189%	2,801,187	+10.586%
2024-04-26	26.4600	26.5281	26.4100	26.5000	+0.265%	1,622,459	+10.377%
2024-04-25	26.3700	26.4900	26.3400	26.4300	-0.038%	1,451,841	+10.670%
2024-04-24	26.3800	26.4400	26.3350	26.4400	+0.342%	4,165,402	+10.628%
2024-04-23	26.4500	26.4900	26.3500	26.3500	-0.265%	2,203,568	+11.006%
2024-04-22	26.4900	26.5400	26.4000	26.4200	-0.302%	1,670,931	+10.712%
2024-04-19	26.4000	26.5000	26.3400	26.5000	+0.227%	1,441,255	+10.377%
2024-04-18	26.3300	26.4500	26.3200	26.4400	+0.418%	4,931,629	+10.628%
2024-04-17	26.4000	26.4000	26.3000	26.3300	-0.114%	6,566,898	+11.090%
2024-04-16	26.3900	26.4400	26.2900	26.3600	-0.076%	8,317,331	+10.964%
2024-04-15	26.4000	26.5100	26.3800	26.3800	-0.114%	5,169,275	+10.879%
2024-04-12	26.4000	26.4800	26.3500	26.4100	+0.038%	3,947,955	+10.754%
2024-04-11	26.4400	26.4700	26.3700	26.4000	+0.038%	2,874,533	+10.795%
2024-04-10	26.5000	26.5400	26.3900	26.3900	-0.640%	8,006,735	+10.837%
2024-04-09	26.5100	26.6000	26.4700	26.5600	+0.038%	2,201,289	+10.128%
2024-04-08	26.4700	26.6300	26.4000	26.5500	+0.683%	3,731,772	+10.169%
2024-04-05	26.3600	26.5500	26.2600	26.3700	+0.152%	7,347,283	+10.922%
2024-04-04	26.2000	26.4000	26.1500	26.3300	+0.496%	13,549,128	+11.090%
2024-04-03	25.9300	26.3200	25.8600	26.2000	+1.511%	42,094,437	+11.641%
2024-04-02	25.2500	26.0600	25.0700	25.8100	+2.056%	48,913,057	+13.328%
2024-04-01	25.6300	25.7450	25.2000	25.2900	-1.710%	1,630,981	+15.658%
2024-03-28	25.5800	25.9300	25.4200	25.7300	+0.862%	2,096,938	+13.681%
2024-03-27	25.7000	25.8000	25.4100	25.5100	-0.390%	2,473,401	+14.661%
2024-03-26	25.7200	25.8400	25.5750	25.6100	-0.039%	2,125,909	+14.213%
2024-03-25	25.6200	25.7400	25.4450	25.6200	+0.392%	1,408,567	+14.169%
2024-03-22	25.5200	25.5800	25.3400	25.5200	+0.472%	1,326,740	+14.616%
2024-03-21	25.3400	25.4800	25.1700	25.4000	-0.275%	1,271,630	+15.157%
2024-03-20	24.7700	25.5100	24.4100	25.4700	+3.369%	5,464,637	+14.841%
2024-03-19	24.7500	24.8650	24.5500	24.6400	-0.404%	2,347,882	+18.709%
2024-03-18	25.1000	25.1700	24.7300	24.7400	-1.080%	2,128,845	+18.230%
2024-03-15	24.9600	25.1800	24.9200	25.0100	-0.596%	5,736,469	+16.953%
2024-03-14	24.6100	25.1700	24.5500	25.1600	+1.821%	2,647,938	+16.256%
2024-03-13	24.7000	24.9550	24.6350	24.7100	-0.081%	1,920,518	+18.373%
2024-03-12	24.8600	24.9000	24.5100	24.7300	-0.762%	1,488,266	+18.277%
2024-03-11	24.6100	24.9200	24.4850	24.9200	+1.881%	1,832,739	+17.376%
2024-03-08	24.3300	24.6500	24.3300	24.4600	+0.534%	1,200,151	+19.583%
2024-03-07	24.4400	24.5100	24.3100	24.3300	+0.413%	1,019,193	+20.222%
2024-03-06	24.7000	24.7900	24.2100	24.2300	-1.062%	1,431,427	+20.718%
2024-03-05	24.6100	24.6500	24.2700	24.4900	-0.204%	1,658,640	+19.437%
2024-03-04	24.7800	24.8800	24.3800	24.5400	-1.048%	2,426,883	+19.193%
2024-03-01	24.0000	24.8200	23.9800	24.8000	+3.119%	4,309,459	+17.944%
2024-02-29	23.7600	24.1700	23.5101	24.0500	+2.340%	3,419,722	+21.622%
2024-02-28	24.0000	24.6000	23.2000	23.5000	-3.846%	8,330,174	+24.468%
2024-02-27	23.2800	24.5250	23.1400	24.4400	+4.803%	6,824,549	+19.681%
2024-02-26	24.2000	24.2000	23.3000	23.3200	-3.517%	3,896,304	+25.429%
2024-02-23	24.3200	24.7100	24.0950	24.1700	-0.412%	3,687,694	+21.018%
2024-02-22	24.3400	24.6600	23.9500	24.2700	+0.580%	3,950,725	+20.519%
2024-02-21	23.9700	24.3300	23.9100	24.1300	+0.458%	2,555,741	+21.218%
2024-02-20	24.0500	24.2900	23.8790	24.0200	-0.621%	2,230,214	+21.774%
2024-02-16	24.4000	24.5350	24.0100	24.1700	-1.468%	4,045,384	+21.018%
2024-02-15	24.0400	24.5600	23.6900	24.5300	+2.593%	2,975,256	+19.242%
2024-02-14	24.1200	24.2400	23.8950	23.9100	-0.582%	2,090,249	+22.334%
2024-02-13	24.1500	24.3000	24.0100	24.0500	-1.191%	1,866,465	+21.622%
2024-02-12	24.1500	24.4900	24.1500	24.3400	+0.745%	1,676,203	+20.173%
2024-02-09	24.1200	24.3200	24.0100	24.1600	-0.165%	1,094,399	+21.068%
2024-02-08	24.4400	24.6200	24.1800	24.2000	-0.575%	1,790,703	+20.868%
2024-02-07	24.3400	24.6650	24.2000	24.3400	+0.082%	1,594,591	+20.173%
2024-02-06	24.5700	24.7254	24.2500	24.3200	-0.450%	1,452,443	+20.271%
2024-02-05	24.5200	24.6700	24.2800	24.4300	-1.253%	3,260,429	+19.730%
2024-02-02	24.8200	25.1400	24.6200	24.7400	-0.603%	1,690,652	+18.230%
2024-02-01	24.8900	25.3100	24.7650	24.8900	+0.566%	1,553,144	+17.517%
2024-01-31	25.4200	25.4200	24.7400	24.7500	-2.865%	2,189,385	+18.182%
2024-01-30	25.2200	25.4800	24.9400	25.4800	+0.592%	1,862,603	+14.796%
2024-01-29	25.3000	25.4350	24.9400	25.3300	-0.393%	1,690,964	+15.476%
2024-01-26	25.1200	25.4300	25.0200	25.4300	+0.713%	2,410,981	+15.022%
2024-01-25	24.9500	25.3600	24.7100	25.2500	+2.103%	2,202,319	+15.842%
2024-01-24	25.5300	25.5350	24.7300	24.7300	-2.599%	3,028,491	+18.277%
2024-01-23	25.9200	26.2600	25.1700	25.3900	+3.211%	11,050,894	+15.203%
2024-01-22	24.4800	24.8300	24.2400	24.6000	+0.122%	1,933,514	+18.902%
2024-01-19	24.1100	24.6591	23.6900	24.5700	+6.641%	7,213,017	+19.048%
2024-01-18	23.1600	23.2600	22.7700	23.0400	+0.480%	4,623,383	+26.953%
2024-01-17	23.2900	23.4650	22.9050	22.9300	-2.962%	3,396,891	+27.562%
2024-01-16	23.5800	24.0200	23.2100	23.6300	+0.340%	2,866,475	+23.783%
2024-01-12	24.4500	24.4750	23.4400	23.5500	-2.726%	2,824,306	+24.204%
2024-01-11	24.4400	24.5400	24.2000	24.2100	-0.941%	2,206,395	+20.818%
2024-01-10	24.3800	24.5650	24.1500	24.4400	+0.041%	1,839,602	+19.681%
2024-01-09	24.1300	24.5100	24.0700	24.4300	+0.659%	1,912,373	+19.730%
2024-01-08	23.6600	24.2700	23.5800	24.2700	+3.145%	2,343,049	+20.519%
2024-01-05	23.2300	23.6400	23.2001	23.5300	+0.341%	3,278,912	+24.309%
2024-01-04	23.1000	23.7500	22.7500	23.4500	+1.912%	3,152,167	+24.733%
2024-01-03	23.0700	23.2800	22.9700	23.0100	-1.372%	4,293,774	+27.119%
2024-01-02	23.8100	23.8100	23.2200	23.3300	-1.686%	2,597,836	+25.375%
2023-12-29	23.6800	23.8850	23.6800	23.7300	-0.252%	1,266,572	+23.262%
2023-12-28	23.9500	24.0500	23.7500	23.7900	-0.502%	1,228,370	+22.951%
2023-12-27	23.7100	24.0650	23.6500	23.9100	+0.971%	1,451,974	+22.334%
2023-12-26	23.4300	23.7500	23.4000	23.6800	+0.595%	1,176,401	+23.522%
2023-12-22	23.4000	23.7500	23.4000	23.5400	+0.469%	994,617	+24.257%
2023-12-21	23.4000	23.6500	23.1600	23.4300	+0.515%	1,579,702	+24.840%
2023-12-20	23.4400	23.6300	23.1800	23.3100	-1.354%	1,264,064	+25.483%
2023-12-19	23.1700	23.6800	23.0500	23.6300	+2.561%	2,345,488	+23.783%
2023-12-18	23.2600	23.3450	22.9900	23.0400	-0.988%	2,004,042	+26.953%
2023-12-15	23.4000	23.4000	22.8600	23.2700	-0.086%	3,246,674	+25.698%
2023-12-14	23.4600	23.6300	23.2300	23.2900	+0.301%	2,729,913	+25.590%
2023-12-13	23.0000	23.4000	22.9800	23.2200	+0.825%	2,755,459	+25.969%
2023-12-12	22.9300	23.2350	22.6400	23.0300	+1.097%	2,979,224	+27.008%
2023-12-11	24.6000	24.9300	22.6450	22.7800	-7.398%	8,845,062	+28.402%
2023-12-08	24.4200	24.8450	24.3201	24.6000	+0.985%	3,539,457	+18.902%
2023-12-07	24.0500	24.4250	23.9504	24.3600	+0.953%	1,205,261	+20.074%
2023-12-06	24.3500	24.5600	24.1250	24.1300	-0.863%	1,550,610	+21.218%
2023-12-05	24.3000	24.4400	24.1600	24.3400	-0.368%	1,084,850	+20.173%
2023-12-04	24.0900	24.4600	23.8800	24.4300	+0.701%	2,903,383	+19.730%
2023-12-01	24.3000	24.4400	24.1500	24.2600	-0.206%	1,592,052	+20.569%
2023-11-30	24.2900	24.4500	24.2350	24.3100	-0.654%	2,898,878	+20.321%
2023-11-29	24.4200	24.7000	24.2150	24.4700	+0.328%	2,661,929	+19.534%
2023-11-28	24.7500	24.7500	24.3900	24.3900	-1.215%	2,672,277	+19.926%
2023-11-27	24.6400	24.8850	24.6400	24.6900	-0.484%	2,105,725	+18.469%
2023-11-24	24.7300	25.0800	24.7300	24.8100	+1.059%	1,110,209	+17.896%
2023-11-22	24.7600	24.8900	24.5100	24.5500	+0.163%	2,640,988	+19.145%
2023-11-21	24.4600	24.6200	24.4100	24.5100	+0.163%	1,446,815	+19.339%
2023-11-20	24.4700	24.7400	24.3250	24.4700	+0.205%	2,563,033	+19.534%
2023-11-17	24.2100	24.4900	24.1050	24.4200	+0.411%	1,925,250	+19.779%
2023-11-16	24.5800	24.7692	24.3100	24.3200	-0.816%	2,287,661	+20.271%
2023-11-15	24.5500	24.7100	24.1200	24.5200	-0.325%	3,301,986	+19.290%
2023-11-14	24.8600	25.0605	24.4600	24.6000	+0.367%	4,006,505	+18.902%
2023-11-13	24.3200	24.6200	24.2100	24.5100	+0.823%	3,040,773	+19.339%
2023-11-10	24.0300	24.4200	23.5300	24.3100	-0.532%	7,426,196	+20.321%
2023-11-09	24.3800	24.5800	24.3200	24.4400	+0.535%	2,272,544	+19.681%
2023-11-08	23.7400	24.7400	23.7400	24.3100	+0.955%	3,425,677	+20.321%
2023-11-07	24.1700	24.2900	23.9800	24.0800	-0.166%	2,899,718	+21.470%
2023-11-06	23.7700	24.2500	23.6400	24.1200	+0.710%	3,271,765	+21.269%
2023-11-03	23.6900	24.0500	23.6100	23.9500	+2.002%	3,059,829	+22.129%
2023-11-02	23.6900	23.7100	23.3100	23.4800	+0.043%	2,931,512	+24.574%
2023-11-01	22.8500	23.8800	22.5900	23.4700	+3.120%	7,224,948	+24.627%
2023-10-31	22.9100	23.1150	22.6450	22.7600	+0.132%	3,856,369	+28.515%
2023-10-30	22.8800	23.0850	22.6701	22.7300	-0.525%	4,071,019	+28.685%
2023-10-27	22.1900	23.3450	22.0500	22.8500	+2.650%	9,357,307	+28.009%
2023-10-26	21.5000	22.3600	20.8100	22.2600	+25.621%	26,261,351	+31.402%
2023-10-25	17.8600	18.0100	17.6750	17.7200	-1.991%	4,122,112	+65.068%
2023-10-24	17.7300	18.1150	17.6900	18.0800	+2.320%	2,669,795	+61.781%
2023-10-23	17.8500	18.1850	17.6500	17.6700	-1.669%	3,420,542	+65.535%
2023-10-20	18.0100	18.2300	17.9600	17.9700	-0.718%	3,302,853	+62.771%
2023-10-19	18.2300	18.3850	18.0100	18.1000	-0.495%	2,812,764	+61.602%
2023-10-18	18.5800	18.7300	18.1200	18.1900	-2.519%	2,912,326	+60.803%
2023-10-17	18.6900	19.0350	18.6104	18.6600	-1.008%	1,738,553	+56.752%
2023-10-16	18.4700	18.9500	18.3300	18.8500	+2.837%	2,771,899	+55.172%
2023-10-13	19.2100	19.4100	18.3200	18.3300	-5.855%	4,950,171	+59.574%
2023-10-12	20.2600	20.2600	19.4400	19.4700	-3.947%	2,268,884	+50.231%
2023-10-11	20.5600	20.7300	20.2150	20.2700	-1.218%	2,096,656	+44.302%
2023-10-10	20.5100	20.7350	20.3900	20.5200	+0.049%	1,714,717	+42.544%
2023-10-09	20.3900	20.5700	20.2700	20.5100	+0.049%	1,243,530	+42.613%
2023-10-06	20.2100	20.5200	20.1500	20.5000	+0.737%	1,722,042	+42.683%
2023-10-05	20.0000	20.3800	20.0000	20.3500	+1.446%	2,203,743	+43.735%
2023-10-04	19.9300	20.1950	19.9100	20.0600	+0.551%	2,054,928	+45.813%
2023-10-03	19.6800	20.0400	19.6300	19.9500	+0.758%	2,676,099	+46.617%
2023-10-02	19.7900	19.9000	19.5900	19.8000	-0.503%	3,544,870	+47.727%
2023-09-29	20.1000	20.1000	19.7250	19.9000	+0.201%	4,368,171	+46.985%