Dark

LYV
Live Nation Entertainment Inc.
stock NYSE

At Close

Sep 18, 2026 3:59:52 PM EDT

167.07USD-0.754%(-1.27)4,477,814

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:27:30 AM EDT

169.63USD+0.766%(+1.29)1,493

After-hours

Sep 18, 2026 4:10:30 PM EDT

167.12USD+0.030%(+0.05)508,764

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	168.0000	168.6650	166.4000	167.1200	-0.725%	4,477,814	0.000%
2026-09-17	172.2900	172.3665	168.0600	168.3400	-1.630%	1,447,828	-0.725%
2026-09-16	171.0900	174.6950	169.6850	171.1300	+0.523%	1,722,343	-2.343%
2026-09-15	170.9000	171.3600	168.4200	170.2400	-0.729%	1,871,603	-1.833%
2026-09-14	169.4600	173.3550	169.4600	171.4900	+0.788%	1,519,330	-2.548%
2026-09-11	174.3700	174.3700	168.0400	170.1500	+0.041%	2,044,946	-1.781%
2026-09-10	169.5100	172.4800	168.4700	170.0800	+0.053%	1,753,736	-1.740%
2026-09-09	169.8900	171.8200	169.0300	169.9900	-0.270%	2,901,318	-1.688%
2026-09-08	172.7900	173.0200	170.3400	170.4500	-1.758%	2,679,233	-1.954%
2026-09-04	178.2000	178.2000	171.7200	173.5000	-2.248%	1,947,239	-3.677%
2026-09-03	181.3000	182.2100	176.8400	177.4900	-1.169%	1,435,358	-5.843%
2026-09-02	177.4400	180.6500	177.3300	179.5900	+1.349%	1,810,934	-6.944%
2026-09-01	179.4700	180.1650	177.1300	177.2000	-1.495%	1,623,920	-5.688%
2026-08-31	181.1600	182.0050	178.9300	179.8900	-0.969%	1,789,707	-7.099%
2026-08-28	180.7300	181.7100	177.7500	181.6500	+0.559%	1,279,396	-7.999%
2026-08-27	181.8000	183.0750	178.9000	180.6400	-1.095%	1,952,627	-7.484%
2026-08-26	188.8200	188.9600	182.5100	182.6400	-2.211%	1,634,199	-8.498%
2026-08-25	184.5800	186.8000	183.9950	186.7700	+1.181%	1,442,321	-10.521%
2026-08-24	183.0700	185.5700	182.1400	184.5900	+1.523%	1,696,775	-9.464%
2026-08-21	182.7400	183.2000	181.1700	181.8200	-0.110%	1,588,038	-8.085%
2026-08-20	183.6800	186.1200	181.5800	182.0200	-1.178%	1,535,305	-8.186%
2026-08-19	181.6800	185.6800	180.0400	184.1900	+2.419%	1,611,678	-9.268%
2026-08-18	184.2800	185.0000	179.8300	179.8400	-2.494%	1,478,605	-7.073%
2026-08-17	186.7600	187.2750	184.1600	184.4400	-2.133%	1,629,270	-9.391%
2026-08-14	186.4700	189.2450	186.0800	188.4600	+1.290%	1,162,900	-11.323%
2026-08-13	186.2200	188.1000	185.3700	186.0600	+0.394%	3,001,427	-10.180%
2026-08-12	183.5400	185.8500	182.0800	185.3300	+1.091%	1,580,473	-9.826%
2026-08-11	183.4700	185.8600	183.0000	183.3300	-0.709%	1,716,216	-8.842%
2026-08-10	181.0500	184.7200	179.5300	184.6400	+2.203%	1,986,935	-9.489%
2026-08-07	182.0000	184.1700	179.8400	180.6600	-0.611%	1,336,143	-7.495%
2026-08-06	183.3400	184.4800	180.7800	181.7700	-0.954%	1,689,149	-8.060%
2026-08-05	183.9300	185.6500	182.6023	183.5200	-0.098%	1,346,121	-8.936%
2026-08-04	181.8200	185.4500	181.5450	183.7000	+1.106%	3,043,794	-9.026%
2026-08-03	176.6100	182.0000	174.8200	181.6900	+4.342%	3,212,537	-8.019%
2026-07-31	184.9000	187.2000	171.0000	174.1300	-5.137%	5,029,638	-4.026%
2026-07-30	184.9000	185.3250	180.5800	183.5600	-0.472%	4,112,303	-8.956%
2026-07-29	180.9200	184.6200	179.2100	184.4300	+1.968%	2,344,670	-9.386%
2026-07-28	179.0900	182.6400	179.0900	180.8700	+0.819%	1,618,948	-7.602%
2026-07-27	179.4300	180.7600	178.2800	179.4000	+1.219%	1,704,473	-6.845%
2026-07-24	177.3000	178.5100	175.2900	177.2400	+0.670%	1,392,206	-5.710%
2026-07-23	177.4700	178.5599	175.3900	176.0600	-1.045%	1,629,076	-5.078%
2026-07-22	177.7600	180.1750	176.5900	177.9200	+0.051%	1,268,323	-6.070%
2026-07-21	177.4800	179.8500	176.1600	177.8300	-1.675%	1,926,766	-6.023%
2026-07-20	181.3600	183.9789	180.2311	180.8600	+0.355%	1,637,927	-7.597%
2026-07-17	177.7900	181.2300	177.7900	180.2200	+0.206%	1,256,507	-7.269%
2026-07-16	178.6600	179.9100	176.9450	179.8500	+0.790%	1,415,127	-7.078%
2026-07-15	181.3000	184.3300	178.0050	178.4400	-1.718%	1,734,010	-6.344%
2026-07-14	184.1300	184.9800	180.5600	181.5600	-0.922%	1,335,515	-7.953%
2026-07-13	180.1900	184.1800	180.1900	183.2500	+1.924%	2,068,827	-8.802%
2026-07-10	183.3200	183.3300	179.0200	179.7900	-1.528%	1,631,345	-7.047%
2026-07-09	181.9700	186.2990	181.7500	182.5800	+0.242%	2,164,813	-8.468%
2026-07-08	183.5200	184.6100	180.5500	182.1400	-0.968%	1,478,102	-8.246%
2026-07-07	184.5300	185.7000	183.1650	183.9200	+0.344%	2,101,598	-9.134%
2026-07-06	186.0200	188.0000	181.3900	183.2900	-1.769%	2,461,351	-8.822%
2026-07-02	183.1500	186.8400	180.0200	186.5900	+1.419%	2,321,465	-10.435%
2026-07-01	184.2400	187.6350	180.8800	183.9800	+0.475%	3,145,480	-9.164%
2026-06-30	181.9900	184.8600	181.7800	183.1100	+0.301%	5,007,175	-8.732%
2026-06-29	179.3900	183.5050	177.1750	182.5600	+1.727%	2,712,073	-8.457%
2026-06-26	175.5700	180.9200	173.7300	179.4600	+2.484%	3,577,131	-6.876%
2026-06-25	172.6300	176.3000	171.2700	175.1100	+2.123%	2,903,357	-4.563%
2026-06-24	168.1100	173.2200	166.1500	171.4700	+1.702%	2,067,853	-2.537%
2026-06-23	169.5900	171.7200	167.4811	168.6000	-1.149%	3,102,539	-0.878%
2026-06-22	171.0200	172.3400	168.1400	170.5600	-0.397%	3,059,799	-2.017%
2026-06-18	173.2200	174.1000	169.6400	171.2400	-0.163%	7,414,547	-2.406%
2026-06-17	173.3300	174.6850	171.0400	171.5200	-1.482%	1,731,804	-2.565%
2026-06-16	175.0000	175.9500	172.7900	174.1000	-0.995%	1,708,812	-4.009%
2026-06-15	173.4200	176.0000	171.7201	175.8500	+1.936%	2,574,440	-4.964%
2026-06-12	173.9100	174.0000	170.8700	172.5100	+0.104%	1,552,165	-3.124%
2026-06-11	168.4100	175.0000	167.5000	172.3300	+2.884%	3,160,441	-3.023%
2026-06-10	163.2600	169.8000	161.4500	167.5000	+2.976%	3,105,746	-0.227%
2026-06-09	159.7300	162.6600	158.0200	162.6600	+1.975%	1,688,990	+2.742%
2026-06-08	160.3200	162.4600	158.9600	159.5100	-0.350%	1,739,689	+4.771%
2026-06-05	160.8400	161.2500	158.5800	160.0700	-0.584%	1,786,708	+4.404%
2026-06-04	165.7500	165.7700	159.7800	161.0100	-1.973%	3,272,958	+3.795%
2026-06-03	166.7900	167.7699	163.3075	164.2500	-2.022%	2,248,859	+1.747%
2026-06-02	169.3100	170.1500	166.4900	167.6400	-1.649%	2,593,489	-0.310%
2026-06-01	169.1000	171.3050	166.8300	170.4500	+1.211%	1,633,488	-1.954%
2026-05-29	166.3400	170.9000	165.9650	168.4100	+0.826%	3,559,505	-0.766%
2026-05-28	166.0000	168.5699	164.2400	167.0300	+0.282%	1,683,833	+0.054%
2026-05-27	166.2800	168.9499	165.6750	166.5600	+0.024%	2,511,431	+0.336%
2026-05-26	167.1700	169.3200	166.0900	166.5200	+0.586%	2,191,117	+0.360%
2026-05-22	165.6700	167.0200	164.1600	165.5500	-0.259%	1,226,003	+0.948%
2026-05-21	162.2200	167.9700	161.3800	165.9800	+0.937%	2,203,491	+0.687%
2026-05-20	162.5300	165.1100	159.7100	164.4400	+0.877%	4,741,786	+1.630%
2026-05-19	166.4600	166.7600	163.0100	163.0100	-2.675%	2,494,118	+2.521%
2026-05-18	168.7500	170.8250	167.0600	167.4900	-0.817%	1,442,989	-0.221%
2026-05-15	168.8800	169.9000	167.1801	168.8700	-0.659%	1,923,979	-1.036%
2026-05-14	169.5900	173.1200	168.3000	169.9900	+0.908%	2,027,495	-1.688%
2026-05-13	165.6200	170.2100	163.9300	168.4600	+1.684%	2,148,111	-0.795%
2026-05-12	162.6400	167.3900	161.5500	165.6700	+1.638%	2,341,068	+0.875%
2026-05-11	160.8300	164.5600	159.7650	163.0000	-0.171%	2,493,416	+2.528%
2026-05-08	166.5700	167.0100	162.2500	163.2800	-1.490%	3,571,344	+2.352%
2026-05-07	169.0100	169.7100	162.2600	165.7500	-1.233%	4,471,700	+0.827%
2026-05-06	161.4300	169.9099	159.2000	167.8200	+6.715%	6,608,170	-0.417%
2026-05-05	158.0400	159.3100	156.2400	157.2600	-0.203%	3,487,868	+6.270%
2026-05-04	158.6900	158.7000	156.3900	157.5800	-0.423%	2,288,891	+6.054%
2026-05-01	158.8500	159.0100	156.0500	158.2500	+0.196%	2,441,532	+5.605%
2026-04-30	152.7500	158.2200	152.2109	157.9400	+3.141%	2,518,762	+5.812%
2026-04-29	152.4300	154.2200	151.4400	153.1300	-1.047%	1,454,792	+9.136%
2026-04-28	157.3400	158.1600	154.3400	154.7500	-1.112%	1,811,655	+7.994%
2026-04-27	155.4200	158.0000	154.5400	156.4900	-0.096%	2,177,596	+6.793%
2026-04-24	152.3800	156.9500	151.0600	156.6400	+2.239%	2,526,637	+6.691%
2026-04-23	153.8300	155.7925	151.8500	153.2100	-0.918%	2,739,254	+9.079%
2026-04-22	153.1900	155.6850	152.6200	154.6300	+0.822%	1,496,780	+8.077%
2026-04-21	156.3400	158.0600	153.0800	153.3700	-1.743%	2,147,878	+8.965%
2026-04-20	155.4400	158.3500	155.1100	156.0900	-0.300%	2,886,535	+7.066%
2026-04-17	160.6900	161.7500	155.1350	156.5600	-2.509%	4,115,216	+6.745%
2026-04-16	156.1000	160.8800	155.2400	160.5900	+3.061%	4,744,122	+4.066%
2026-04-15	166.5300	168.0900	153.4200	155.8200	-6.291%	6,431,113	+7.252%
2026-04-14	165.7200	168.5500	165.2600	166.2800	+0.338%	1,774,991	+0.505%
2026-04-13	158.1800	166.6400	158.1800	165.7200	+3.194%	2,488,661	+0.845%
2026-04-10	164.5200	164.6700	160.0250	160.5900	-1.876%	3,204,266	+4.066%
2026-04-09	162.5500	164.7450	161.0300	163.6600	+0.061%	2,564,857	+2.114%
2026-04-08	163.6700	165.9750	161.6600	163.5600	+3.329%	3,557,355	+2.177%
2026-04-07	159.6500	160.6900	157.0600	158.2900	-1.143%	2,113,804	+5.578%
2026-04-06	157.2500	160.7000	155.6600	160.1200	+2.806%	1,911,692	+4.372%
2026-04-02	150.9100	156.1500	149.2600	155.7500	+2.044%	2,224,814	+7.300%
2026-04-01	152.5100	154.1250	150.3200	152.6300	+0.079%	3,095,257	+9.494%
2026-03-31	150.7300	155.5000	149.4700	152.5100	+2.569%	6,271,848	+9.580%
2026-03-30	148.1400	150.8550	146.5000	148.6900	+2.045%	2,058,311	+12.395%
2026-03-27	149.2800	150.0300	144.0000	145.7100	-2.892%	2,934,551	+14.694%
2026-03-26	153.9300	154.6600	149.5000	150.0500	-3.144%	1,836,788	+11.376%
2026-03-25	154.0500	156.0900	152.3200	154.9200	+1.454%	2,139,744	+7.875%
2026-03-24	151.5400	154.9100	150.8000	152.7000	+0.573%	2,369,819	+9.443%
2026-03-23	151.0650	154.1300	150.7200	151.8300	+2.002%	2,496,259	+10.070%
2026-03-20	152.5600	154.4900	148.1700	148.8500	-3.463%	5,278,357	+12.274%
2026-03-19	155.5400	156.4400	152.1900	154.1900	-1.457%	1,795,165	+8.386%
2026-03-18	155.1000	158.6400	153.7300	156.4700	+0.417%	1,921,398	+6.806%
2026-03-17	158.9000	160.1600	155.6800	155.8200	-0.790%	1,393,424	+7.252%
2026-03-16	153.9500	157.4600	153.1200	157.0600	+2.007%	3,214,787	+6.405%
2026-03-13	160.9800	162.1100	152.6350	153.9700	-3.961%	4,035,017	+8.541%
2026-03-12	166.0000	166.0300	159.8400	160.3200	-3.323%	3,149,329	+4.242%
2026-03-11	165.6600	166.6900	163.4750	165.8300	+0.181%	1,837,763	+0.778%
2026-03-10	165.1300	167.0000	162.5350	165.5300	-0.163%	3,377,353	+0.961%
2026-03-09	162.1300	167.5550	160.6200	165.8000	+6.194%	7,681,159	+0.796%
2026-03-06	159.1600	160.4500	156.1000	156.1300	-2.284%	2,604,633	+7.039%
2026-03-05	157.1000	160.3300	157.0900	159.7800	+0.719%	2,917,344	+4.594%
2026-03-04	161.2800	162.7000	155.1900	158.6400	-2.116%	3,361,922	+5.345%
2026-03-03	159.0800	162.5700	154.6300	162.0700	+0.161%	3,976,370	+3.116%
2026-03-02	160.1100	161.9800	155.3500	161.8100	-0.204%	3,194,881	+3.282%
2026-02-27	157.9000	164.3300	157.2700	162.1400	+2.679%	5,352,762	+3.071%
2026-02-26	156.1600	159.6600	155.4100	157.9100	+1.733%	1,860,314	+5.832%
2026-02-25	159.9000	160.7150	155.0400	155.2200	-1.747%	3,483,559	+7.667%
2026-02-24	158.0200	159.5450	157.5150	157.9800	-0.190%	2,825,915	+5.786%
2026-02-23	162.8800	165.3550	157.7500	158.2800	-2.699%	3,509,637	+5.585%
2026-02-20	161.2500	168.5350	160.7500	162.6700	+3.309%	6,894,950	+2.736%
2026-02-19	155.7800	161.3500	154.4300	157.4600	+1.078%	3,758,103	+6.135%
2026-02-18	159.9300	160.4500	154.2406	155.7800	-1.111%	3,554,476	+7.279%
2026-02-17	156.2200	158.2200	152.7300	157.5300	-0.468%	2,372,577	+6.088%
2026-02-13	156.2500	159.8000	154.0100	158.2700	+2.195%	2,539,471	+5.592%
2026-02-12	150.4500	159.8920	150.0000	154.8700	+2.488%	5,006,038	+7.910%
2026-02-11	150.2300	151.3400	147.8600	151.1100	+1.199%	2,418,416	+10.595%
2026-02-10	148.5000	152.2800	147.7200	149.3200	+0.953%	2,109,285	+11.921%
2026-02-09	140.9600	148.2100	140.4500	147.9100	+5.020%	2,951,981	+12.988%
2026-02-06	139.1000	141.6500	138.0000	140.8400	+1.851%	2,880,697	+18.659%
2026-02-05	141.2900	142.8300	136.4200	138.2800	-2.934%	2,348,529	+20.856%
2026-02-04	141.4800	142.5899	139.8100	142.4600	+0.792%	2,819,296	+17.310%
2026-02-03	143.2100	143.5050	138.7400	141.3400	-1.806%	2,864,654	+18.240%
2026-02-02	144.7100	146.7699	142.4800	143.9400	-1.038%	1,847,384	+16.104%
2026-01-30	147.4000	148.1200	143.2900	145.4500	-1.577%	1,824,416	+14.899%
2026-01-29	148.6700	148.8800	145.8100	147.7800	+0.169%	1,643,052	+13.087%
2026-01-28	147.0800	148.3600	146.5900	147.5300	+0.497%	1,449,973	+13.279%
2026-01-27	147.5100	147.5100	144.5600	146.8000	-0.677%	1,998,902	+13.842%
2026-01-26	147.0300	149.9100	146.3800	147.8000	+0.565%	2,647,089	+13.072%
2026-01-23	138.0700	148.1000	137.5001	146.9700	+6.392%	5,516,758	+13.710%
2026-01-22	140.4300	141.7100	137.5100	138.1400	-1.124%	2,294,474	+20.979%
2026-01-21	141.6300	141.6900	137.7500	139.7100	-0.668%	3,088,748	+19.619%
2026-01-20	142.6600	143.3400	140.5100	140.6500	-2.617%	2,473,073	+18.820%
2026-01-16	145.1000	146.8300	144.0000	144.4300	-0.892%	5,189,730	+15.710%
2026-01-15	148.2700	148.2700	144.7600	145.7300	-0.715%	2,452,545	+14.678%
2026-01-14	145.3600	147.0400	144.6501	146.7800	+0.520%	2,920,727	+13.857%
2026-01-13	147.1400	147.8100	143.5800	146.0200	-1.901%	3,212,521	+14.450%
2026-01-12	144.8400	149.2600	144.3400	148.8500	+1.903%	2,559,744	+12.274%
2026-01-09	148.1400	148.9550	144.8700	146.0700	-0.815%	2,688,483	+14.411%
2026-01-08	143.8200	147.5000	142.6950	147.2700	+2.299%	2,116,492	+13.479%
2026-01-07	144.8600	146.4900	143.5000	143.9600	-1.072%	2,443,925	+16.088%
2026-01-06	145.4400	146.6450	144.0900	145.5200	+0.145%	2,440,292	+14.843%
2026-01-05	144.8400	147.8900	144.6300	145.3100	0.000%	2,080,210	+15.009%
2026-01-02	142.4300	146.3400	142.4300	145.3100	+1.972%	1,858,809	+15.009%
2025-12-31	143.8400	144.4650	142.4900	142.5000	-1.103%	1,240,546	+17.277%
2025-12-30	144.2300	145.1100	143.3000	144.0900	-0.332%	1,380,573	+15.983%
2025-12-29	146.1100	146.2600	144.2200	144.5700	-0.850%	1,932,534	+15.598%
2025-12-26	145.3600	146.6000	145.1000	145.8100	+0.344%	1,215,836	+14.615%
2025-12-24	144.3300	145.3100	143.8200	145.3100	+0.840%	696,789	+15.009%
2025-12-23	142.4000	144.7600	141.8850	144.1000	+1.658%	1,929,517	+15.975%
2025-12-22	141.5700	143.1200	140.9200	141.7500	+0.461%	1,814,677	+17.898%
2025-12-19	139.1200	142.0850	138.5000	141.1000	+1.599%	6,392,223	+18.441%
2025-12-18	137.2900	140.1400	136.3200	138.8800	+1.811%	2,553,147	+20.334%
2025-12-17	137.7500	137.7600	135.0500	136.4100	-1.224%	3,218,740	+22.513%
2025-12-16	141.5000	141.5000	137.8800	138.1000	-2.513%	2,711,263	+21.014%
2025-12-15	141.7400	142.8750	139.3850	141.6600	-1.034%	2,648,172	+17.973%
2025-12-12	142.9300	144.5000	141.8500	143.1400	+0.895%	2,293,394	+16.753%
2025-12-11	137.9400	141.8700	137.9400	141.8700	+2.197%	2,041,073	+17.798%
2025-12-10	140.7200	140.7200	136.1900	138.8200	-0.180%	3,601,439	+20.386%
2025-12-09	137.8200	140.5000	137.1900	139.0700	+0.717%	2,353,665	+20.170%
2025-12-08	138.9100	140.0500	136.1150	138.0800	-0.897%	3,534,041	+21.031%
2025-12-05	140.0400	141.0300	138.0000	139.3300	-0.251%	4,793,380	+19.945%
2025-12-04	136.5400	139.8800	135.3400	139.6800	+2.698%	4,126,246	+19.645%
2025-12-03	128.9300	136.4600	128.6500	136.0100	+5.811%	5,088,487	+22.873%
2025-12-02	131.1000	131.5000	128.5000	128.5400	-1.953%	2,569,515	+30.014%
2025-12-01	130.7800	132.3500	129.7100	131.1000	-0.266%	1,896,368	+27.475%
2025-11-28	130.5000	132.1500	130.2350	131.4500	+0.305%	936,008	+27.136%
2025-11-26	129.7300	132.1300	129.7200	131.0500	+1.150%	2,763,682	+27.524%
2025-11-25	127.9800	130.0200	125.3400	129.5600	+3.145%	4,446,900	+28.990%
2025-11-24	130.4200	130.6000	125.4400	125.6100	-3.843%	4,985,963	+33.047%
2025-11-21	129.1300	132.1100	128.4000	130.6300	+1.256%	2,736,713	+27.934%
2025-11-20	130.5800	132.2700	128.3900	129.0100	-0.762%	3,235,562	+29.540%
2025-11-19	131.7100	132.0012	128.9600	130.0000	-1.013%	2,921,763	+28.554%
2025-11-18	131.7700	132.8900	130.1700	131.3300	-0.823%	3,377,537	+27.252%
2025-11-17	135.4300	135.9450	130.7100	132.4200	-2.532%	4,524,349	+26.205%
2025-11-14	136.4800	136.8000	135.1400	135.8600	-0.702%	1,777,098	+23.009%
2025-11-13	139.6900	140.4900	136.5500	136.8200	-2.612%	2,640,528	+22.146%
2025-11-12	142.3700	143.7100	140.4800	140.4900	-0.959%	3,373,464	+18.955%
2025-11-11	143.2700	143.7500	141.7200	141.8500	-1.046%	3,863,049	+17.815%
2025-11-10	140.4800	144.7600	140.4800	143.3500	+2.021%	3,628,054	+16.582%
2025-11-07	136.8600	142.0700	135.0400	140.5100	+1.989%	4,124,487	+18.938%
2025-11-06	134.3500	141.0000	133.5400	137.7700	+2.211%	7,068,775	+21.304%
2025-11-05	143.0000	145.0000	134.0400	134.7900	-10.587%	8,851,407	+23.985%
2025-11-04	146.5900	152.6130	146.5900	150.7500	+0.607%	3,365,410	+10.859%
2025-11-03	148.5400	151.0200	146.1000	149.8400	+0.207%	3,695,032	+11.532%
2025-10-31	148.0900	151.1400	147.4600	149.5300	+1.020%	2,814,881	+11.764%
2025-10-30	148.0100	150.4599	147.3900	148.0200	-0.784%	3,026,210	+12.904%
2025-10-29	150.2600	152.7400	149.0800	149.1900	-1.244%	2,009,405	+12.018%
2025-10-28	153.2500	153.2550	150.5800	151.0700	-1.371%	1,702,412	+10.624%
2025-10-27	153.9100	154.1900	151.9000	153.1700	+0.203%	1,377,840	+9.108%
2025-10-24	154.0000	155.2500	152.8000	152.8600	-0.307%	1,347,375	+9.329%
2025-10-23	156.7200	157.9900	152.5100	153.3300	-1.806%	1,914,763	+8.994%
2025-10-22	159.1900	159.1900	154.7800	156.1500	-0.693%	1,849,970	+7.025%
2025-10-21	156.7100	158.3850	156.6900	157.2400	+0.300%	1,218,165	+6.283%
2025-10-20	155.4300	158.1800	155.4300	156.7700	+1.018%	1,872,088	+6.602%
2025-10-17	152.1400	156.4500	151.6300	155.1900	+2.294%	3,933,823	+7.687%
2025-10-16	154.7800	156.2400	150.7900	151.7100	-2.268%	1,546,530	+10.158%
2025-10-15	153.1300	156.7100	152.1200	155.2300	+1.570%	2,290,989	+7.660%
2025-10-14	152.8500	154.0400	151.7000	152.8300	-0.669%	1,493,824	+9.350%
2025-10-13	153.9300	155.2700	153.3200	153.8600	+0.588%	2,590,653	+8.618%
2025-10-10	152.4250	154.5500	151.4750	152.9600	+0.137%	2,115,996	+9.257%
2025-10-09	149.5000	153.6900	149.2700	152.7500	+1.867%	4,681,929	+9.408%
2025-10-08	151.1800	152.8900	149.0200	149.9500	-3.464%	6,429,260	+11.450%
2025-10-07	155.8900	156.0400	153.9000	155.3300	-0.391%	2,298,768	+7.590%
2025-10-06	155.2700	156.4100	153.0100	155.9400	-0.243%	2,000,769	+7.169%
2025-10-03	156.6500	156.7050	152.9250	156.3200	-0.223%	2,436,019	+6.909%
2025-10-02	159.5300	159.5300	155.3900	156.6700	-1.391%	2,169,398	+6.670%
2025-10-01	161.0000	161.9700	156.6300	158.8800	-2.766%	3,391,957	+5.186%
2025-09-30	165.2700	168.1100	163.3800	163.4000	-0.584%	6,747,216	+2.277%
2025-09-29	162.9300	165.5700	160.5000	164.3600	+1.588%	2,607,022	+1.679%
2025-09-26	162.3600	163.2100	161.3100	161.7900	-0.123%	1,964,374	+3.294%
2025-09-25	161.1600	162.8800	159.9500	161.9900	-0.056%	1,969,265	+3.167%
2025-09-24	164.4600	164.6500	161.7600	162.0800	-1.249%	2,322,876	+3.110%
2025-09-23	165.3700	166.1500	163.3100	164.1300	-0.618%	1,407,578	+1.822%
2025-09-22	161.8300	165.6040	161.6300	165.1500	+0.873%	1,962,906	+1.193%
2025-09-19	164.6500	164.6500	161.3600	163.7200	-0.583%	3,822,725	+2.077%
2025-09-18	169.8500	169.8500	163.2100	164.6800	-2.769%	4,224,564	+1.482%
2025-09-17	171.0000	171.3701	167.8400	169.3700	-0.616%	3,168,076	-1.328%
2025-09-16	170.0700	170.9500	166.8300	170.4200	-1.137%	3,120,080	-1.936%
2025-09-15	173.7900	175.2500	171.6100	172.3800	-0.777%	4,176,493	-3.051%
2025-09-12	173.7500	175.2500	172.7200	173.7300	-0.190%	1,408,360	-3.805%
2025-09-11	170.8900	174.4200	170.6550	174.0600	+1.849%	2,456,707	-3.987%
2025-09-10	170.8400	172.0767	169.4213	170.9000	+0.352%	2,025,534	-2.212%
2025-09-09	170.8600	170.8600	168.2400	170.3000	+0.531%	2,150,152	-1.867%
2025-09-08	163.9400	169.6600	163.9000	169.4000	+3.659%	2,340,992	-1.346%
2025-09-05	162.9750	163.5700	162.0650	163.4200	+0.270%	1,244,565	+2.264%
2025-09-04	162.7300	163.7500	161.5500	162.9800	+0.624%	2,449,261	+2.540%
2025-09-03	166.4400	167.9400	160.1600	161.9700	-2.115%	2,671,536	+3.180%
2025-09-02	164.3000	165.5700	163.2000	165.4700	-0.613%	1,461,337	+0.997%
2025-08-29	166.6400	167.0000	165.5800	166.4900	-0.078%	1,028,143	+0.378%
2025-08-28	165.7800	167.2200	165.4500	166.6200	+0.634%	1,066,518	+0.300%
2025-08-27	166.0000	167.0100	165.1300	165.5700	-0.630%	1,177,243	+0.936%
2025-08-26	165.6400	166.9000	164.7900	166.6200	+0.470%	1,456,075	+0.300%
2025-08-25	165.7200	166.5700	165.1300	165.8400	+0.072%	1,403,884	+0.772%
2025-08-22	163.3650	166.5400	162.3400	165.7200	+2.000%	1,914,630	+0.845%
2025-08-21	161.7300	163.4400	160.8450	162.4700	+0.352%	1,518,032	+2.862%
2025-08-20	162.5500	162.8815	160.4900	161.9000	-0.614%	1,836,847	+3.224%
2025-08-19	161.6100	164.0600	161.5100	162.9000	+0.481%	2,082,570	+2.591%
2025-08-18	161.8900	163.0000	160.1300	162.1200	+0.739%	1,633,391	+3.084%
2025-08-15	162.4000	162.6500	159.6200	160.9300	-0.415%	2,891,885	+3.846%
2025-08-14	157.9600	162.9450	156.9600	161.6000	+1.718%	3,654,101	+3.416%
2025-08-13	159.6900	159.9700	157.0800	158.8700	+0.278%	1,767,603	+5.193%
2025-08-12	155.9100	159.0000	155.3200	158.4300	+2.564%	1,906,968	+5.485%
2025-08-11	153.1900	156.0815	152.7800	154.4700	+0.875%	3,041,089	+8.189%
2025-08-08	147.2300	156.6500	146.0400	153.1300	+3.278%	3,917,266	+9.136%
2025-08-07	149.5300	150.6900	146.3900	148.2700	-0.683%	3,596,933	+12.713%
2025-08-06	150.8700	150.8700	147.9500	149.2900	-0.751%	2,185,109	+11.943%
2025-08-05	151.2900	151.5950	148.7300	150.4200	-0.575%	1,718,309	+11.102%
2025-08-04	146.8700	151.6500	146.6100	151.2900	+3.524%	2,013,136	+10.463%
2025-08-01	146.0300	147.8550	143.2500	146.1400	-1.056%	1,736,018	+14.356%
2025-07-31	152.1900	152.7700	147.5600	147.7000	-2.950%	2,093,361	+13.148%
2025-07-30	150.7550	153.5900	150.2300	152.1900	+1.130%	1,860,739	+9.810%
2025-07-29	153.0800	153.7600	149.5700	150.4900	-1.692%	2,417,965	+11.051%
2025-07-28	152.8300	153.2150	150.5800	153.0800	+0.013%	1,125,671	+9.172%
2025-07-25	152.2400	153.1050	151.3600	153.0600	+0.111%	1,202,743	+9.186%
2025-07-24	154.0400	155.0700	152.8900	152.8900	-0.508%	1,768,114	+9.307%
2025-07-23	150.7900	153.7600	149.3100	153.6700	+1.788%	2,223,812	+8.753%
2025-07-22	149.2800	151.3100	147.4100	150.9700	+1.024%	1,889,653	+10.697%
2025-07-21	150.4900	150.8300	148.4600	149.4400	-0.698%	1,542,174	+11.831%
2025-07-18	151.2200	151.9800	148.5450	150.4900	-0.153%	1,470,885	+11.051%
2025-07-17	147.9200	151.5700	147.3300	150.7200	+1.433%	2,307,439	+10.881%
2025-07-16	146.5600	148.9500	145.0800	148.5900	+1.725%	2,456,581	+12.471%
2025-07-15	148.0600	149.3000	146.0000	146.0700	-1.610%	2,028,473	+14.411%
2025-07-14	144.3200	148.5200	144.0000	148.4600	+3.140%	2,271,964	+12.569%
2025-07-11	143.9000	144.6300	142.7600	143.9400	-0.360%	1,596,445	+16.104%
2025-07-10	143.5600	145.6800	142.3900	144.4600	+0.627%	1,614,251	+15.686%
2025-07-09	144.9900	145.0350	142.4801	143.5600	-0.602%	2,290,590	+16.411%
2025-07-08	147.3600	148.0430	142.2400	144.4300	-2.008%	2,020,539	+15.710%
2025-07-07	149.2700	149.7350	146.4000	147.3900	-1.259%	2,612,886	+13.386%
2025-07-03	149.4200	151.0800	148.9350	149.2700	+0.107%	925,337	+11.958%
2025-07-02	149.8700	150.3600	148.2100	149.1100	-0.514%	2,766,843	+12.078%
2025-07-01	150.7200	152.1950	148.7900	149.8800	-0.925%	1,635,956	+11.503%
2025-06-30	150.5800	151.6000	149.8900	151.2800	+0.860%	2,030,600	+10.471%
2025-06-27	147.4400	150.6600	146.8200	149.9900	+1.895%	3,435,748	+11.421%
2025-06-26	146.5400	147.4200	144.3400	147.2000	+0.691%	1,493,407	+13.533%
2025-06-25	147.9300	148.3100	145.2000	146.1900	-1.076%	1,251,823	+14.317%
2025-06-24	150.7000	151.3750	147.5000	147.7800	-1.931%	2,579,222	+13.087%
2025-06-23	149.1200	151.8900	147.9500	150.6900	+1.223%	2,525,329	+10.903%
2025-06-20	149.6500	150.8121	148.1000	148.8700	+0.411%	6,524,937	+12.259%
2025-06-18	146.2100	148.7400	145.4950	148.2600	+1.834%	3,994,897	+12.721%
2025-06-17	141.5800	145.7000	141.1350	145.5900	+2.298%	2,873,991	+14.788%
2025-06-16	139.6900	142.9000	139.5200	142.3200	+3.004%	3,232,763	+17.426%
2025-06-13	139.8100	140.1238	137.8800	138.1700	-2.222%	1,794,369	+20.952%
2025-06-12	143.0000	143.7400	140.7950	141.3100	-1.588%	1,480,609	+18.265%
2025-06-11	143.9500	144.4950	142.8200	143.5900	-0.084%	1,943,802	+16.387%
2025-06-10	144.3700	144.5900	141.6650	143.7100	+0.160%	1,530,427	+16.290%
2025-06-09	144.2000	145.0000	141.4900	143.4800	-0.465%	3,392,127	+16.476%
2025-06-06	145.4100	145.6750	142.9600	144.1500	+0.083%	3,829,197	+15.935%
2025-06-05	141.2000	144.9683	141.1600	144.0300	+2.754%	5,002,838	+16.031%
2025-06-04	137.4100	140.9100	137.2500	140.1700	+2.583%	4,162,061	+19.227%
2025-06-03	138.3700	138.9900	135.0400	136.6400	-1.379%	4,370,421	+22.307%
2025-06-02	136.9100	138.7800	134.8500	138.5500	+0.991%	4,951,018	+20.621%
2025-05-30	135.9300	137.5600	134.9100	137.1900	+0.764%	6,715,554	+21.816%
2025-05-29	135.9200	137.4600	134.7400	136.1500	-2.903%	9,569,283	+22.747%
2025-05-28	143.4000	143.4000	140.1600	140.2200	-1.958%	1,606,957	+19.184%
2025-05-27	146.2900	147.1500	142.5950	143.0200	-1.372%	1,793,023	+16.851%
2025-05-23	142.6000	145.2200	142.2150	145.0100	+0.402%	1,898,421	+15.247%
2025-05-22	144.1800	145.5600	142.5000	144.4300	+0.180%	1,846,405	+15.710%
2025-05-21	145.0900	146.9300	143.8400	144.1700	-1.449%	2,911,435	+15.919%
2025-05-20	147.1800	147.8350	145.1100	146.2900	-1.355%	1,763,511	+14.239%
2025-05-19	145.3400	148.4550	144.9100	148.3000	+0.420%	1,624,453	+12.690%
2025-05-16	145.6400	148.0100	144.2300	147.6800	+1.554%	2,876,774	+13.164%
2025-05-15	141.9800	145.8500	141.7700	145.4200	+2.250%	2,443,750	+14.922%
2025-05-14	142.5400	144.3500	141.0900	142.2200	-0.545%	1,500,438	+17.508%
2025-05-13	141.4800	144.0000	140.1550	143.0000	+1.541%	1,576,362	+16.867%
2025-05-12	139.4200	141.0900	138.4600	140.8300	+3.157%	1,744,511	+18.668%
2025-05-09	134.9200	136.9500	134.8500	136.5200	+1.359%	1,256,799	+22.414%
2025-05-08	135.0300	136.3300	133.4550	134.6900	+0.418%	1,512,709	+24.078%
2025-05-07	134.4200	136.7300	131.6500	134.1300	-0.015%	2,880,276	+24.596%
2025-05-06	134.3000	135.8100	133.1700	134.1500	-1.447%	1,500,301	+24.577%
2025-05-05	132.7300	137.3800	132.2250	136.1200	+1.757%	2,968,932	+22.774%
2025-05-02	131.6800	134.8100	128.7000	133.7700	+1.850%	3,356,785	+24.931%
2025-05-01	133.3800	133.9800	131.1100	131.3400	-0.838%	3,055,482	+27.242%
2025-04-30	129.9800	132.6025	127.7600	132.4500	+0.113%	1,969,897	+26.176%
2025-04-29	132.7000	133.7500	130.4000	132.3000	-0.728%	1,879,415	+26.319%
2025-04-28	133.4100	134.2400	132.0200	133.2700	+0.384%	1,389,585	+25.400%
2025-04-25	132.7200	133.3400	131.4700	132.7600	+0.030%	1,277,530	+25.881%
2025-04-24	130.9000	133.8700	129.0200	132.7200	+1.097%	1,742,639	+25.919%
2025-04-23	131.8400	134.5400	130.4900	131.2800	+2.163%	3,284,678	+27.300%
2025-04-22	125.7400	128.8400	125.0500	128.5000	+4.065%	2,636,230	+30.054%
2025-04-21	127.0000	127.5000	122.0800	123.4800	-2.940%	2,055,971	+35.342%
2025-04-17	126.3800	128.7400	125.1400	127.2200	+1.403%	2,566,578	+31.363%
2025-04-16	127.9400	128.0400	123.8800	125.4600	-2.729%	1,847,498	+33.206%
2025-04-15	128.4000	130.1145	128.2150	128.9800	+0.452%	1,552,582	+29.570%
2025-04-14	131.3100	131.5900	127.0700	128.4000	-0.926%	1,697,347	+30.156%
2025-04-11	127.5000	130.4600	125.4100	129.6000	+0.286%	2,321,806	+28.951%
2025-04-10	128.9200	130.1300	124.5300	129.2300	-1.913%	3,102,537	+29.320%
2025-04-09	118.3500	133.3100	117.8100	131.7500	+10.891%	3,864,564	+26.846%
2025-04-08	124.1100	125.1300	117.2900	118.8100	-0.352%	3,282,953	+40.662%
2025-04-07	116.3250	125.8200	113.2000	119.2300	-1.332%	3,659,234	+40.166%
2025-04-04	121.8000	123.0400	117.8300	120.8400	-4.141%	3,786,075	+38.299%
2025-04-03	127.8850	130.3600	125.5700	126.0600	-6.380%	3,396,746	+32.572%
2025-04-02	129.9900	134.8300	129.9900	134.6500	+2.000%	2,607,182	+24.114%
2025-04-01	130.2500	133.6300	129.2700	132.0100	+1.095%	3,885,672	+26.596%
2025-03-31	125.3400	131.6000	124.1000	130.5800	+4.439%	7,952,122	+27.983%