MSGE
Madison Square Garden Entertainment Corp.
stockNYSE
At CloseNov 6, 2026 3:59:47 PM EST
77.08USD+2.228%(+1.68)245,892
MSGE Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 74.92 | 77.73 | 74.05 | 77.06 | +2.202% | 245,892 | 0.000% |
| 2026-11-05 | 78.67 | 79.34 | 74.84 | 75.40 | -4.230% | 519,503 | +2.202% |
| 2026-11-04 | 81.49 | 81.49 | 76.02 | 78.73 | -0.969% | 536,291 | -2.121% |
| 2026-11-03 | 79.70 | 81.39 | 78.45 | 79.50 | +0.126% | 537,012 | -3.069% |
| 2026-11-02 | 81.48 | 82.06 | 78.17 | 79.40 | -1.182% | 284,049 | -2.947% |
| 2026-10-30 | 81.64 | 81.91 | 79.75 | 80.35 | -0.900% | 340,170 | -4.095% |
| 2026-10-29 | 80.40 | 81.82 | 79.58 | 81.08 | +2.568% | 322,220 | -4.958% |
| 2026-10-28 | 78.68 | 80.48 | 77.66 | 79.05 | +0.343% | 233,146 | -2.517% |
| 2026-10-27 | 76.59 | 79.00 | 76.59 | 78.78 | +2.752% | 188,053 | -2.183% |
| 2026-10-26 | 77.20 | 77.95 | 76.59 | 76.67 | -1.465% | 236,779 | +0.509% |
| 2026-10-23 | 77.36 | 78.44 | 76.88 | 77.81 | -0.765% | 208,255 | -0.964% |
| 2026-10-22 | 79.51 | 80.08 | 78.19 | 78.41 | -2.390% | 444,925 | -1.722% |
| 2026-10-21 | 81.00 | 81.40 | 80.13 | 80.33 | -0.434% | 519,158 | -4.071% |
| 2026-10-20 | 78.15 | 80.97 | 77.63 | 80.68 | +4.050% | 313,628 | -4.487% |
| 2026-10-19 | 78.16 | 79.15 | 77.35 | 77.54 | -0.283% | 238,393 | -0.619% |
| 2026-10-16 | 79.93 | 80.53 | 76.90 | 77.76 | -2.459% | 342,240 | -0.900% |
| 2026-10-15 | 79.53 | 81.00 | 78.69 | 79.72 | +0.771% | 344,258 | -3.337% |
| 2026-10-14 | 79.36 | 80.50 | 78.00 | 79.11 | -1.359% | 507,176 | -2.591% |
| 2026-10-13 | 80.15 | 81.09 | 79.84 | 80.20 | +0.526% | 607,358 | -3.915% |
| 2026-10-12 | 81.26 | 81.30 | 79.75 | 79.78 | -1.311% | 207,215 | -3.409% |
| 2026-10-09 | 81.66 | 82.77 | 80.71 | 80.84 | -1.004% | 258,781 | -4.676% |
| 2026-10-08 | 82.00 | 83.20 | 81.55 | 81.66 | -0.415% | 501,218 | -5.633% |
| 2026-10-07 | 79.63 | 82.24 | 79.06 | 82.00 | +2.513% | 1,071,877 | -6.024% |
| 2026-10-06 | 80.16 | 82.09 | 79.68 | 79.99 | -0.025% | 746,892 | -3.663% |
| 2026-10-05 | 80.00 | 80.32 | 78.35 | 80.01 | +0.175% | 738,045 | -3.687% |
| 2026-10-02 | 80.44 | 81.47 | 78.62 | 79.87 | -0.225% | 516,797 | -3.518% |
| 2026-10-01 | 80.21 | 80.53 | 75.90 | 80.05 | -0.075% | 808,615 | -3.735% |
| 2026-09-30 | 81.74 | 83.58 | 80.10 | 80.11 | -1.886% | 768,235 | -3.807% |
| 2026-09-29 | 82.37 | 83.09 | 81.21 | 81.65 | -0.147% | 404,730 | -5.622% |
| 2026-09-28 | 79.12 | 82.03 | 79.00 | 81.77 | +3.389% | 494,450 | -5.760% |
| 2026-09-25 | 79.37 | 80.30 | 77.97 | 79.09 | -0.164% | 518,262 | -2.567% |
| 2026-09-24 | 78.35 | 79.78 | 77.84 | 79.22 | +0.930% | 477,557 | -2.727% |
| 2026-09-23 | 79.73 | 80.23 | 77.74 | 78.49 | -2.096% | 275,283 | -1.822% |
| 2026-09-22 | 81.41 | 82.80 | 79.71 | 80.17 | -1.268% | 366,414 | -3.879% |
| 2026-09-21 | 81.00 | 81.78 | 79.88 | 81.20 | +2.759% | 549,929 | -5.099% |
| 2026-09-18 | 76.76 | 80.17 | 76.33 | 79.02 | +2.384% | 1,435,027 | -2.480% |
| 2026-09-17 | 80.20 | 81.82 | 77.09 | 77.18 | -2.686% | 435,389 | -0.155% |
| 2026-09-16 | 80.39 | 80.79 | 77.99 | 79.31 | -1.953% | 985,347 | -2.837% |
| 2026-09-15 | 80.10 | 81.54 | 79.60 | 80.89 | +0.622% | 518,062 | -4.735% |
| 2026-09-14 | 79.01 | 80.95 | 78.68 | 80.39 | +1.515% | 546,654 | -4.142% |
| 2026-09-11 | 76.74 | 79.49 | 76.50 | 79.19 | +4.541% | 579,613 | -2.690% |
| 2026-09-10 | 76.22 | 76.89 | 75.41 | 75.75 | -0.721% | 294,774 | +1.729% |
| 2026-09-09 | 76.08 | 77.00 | 75.34 | 76.30 | -0.586% | 399,828 | +0.996% |
| 2026-09-08 | 77.33 | 77.33 | 76.18 | 76.75 | -0.853% | 359,638 | +0.404% |
| 2026-09-04 | 77.41 | 78.03 | 77.04 | 77.41 | -0.501% | 228,339 | -0.452% |
| 2026-09-03 | 77.79 | 78.41 | 76.46 | 77.80 | +0.921% | 275,806 | -0.951% |
| 2026-09-02 | 77.73 | 78.89 | 76.52 | 77.09 | +0.065% | 278,135 | -0.039% |
| 2026-09-01 | 77.06 | 77.97 | 76.35 | 77.04 | -0.837% | 322,186 | +0.026% |
| 2026-08-31 | 78.46 | 79.48 | 77.53 | 77.69 | -0.779% | 330,872 | -0.811% |
| 2026-08-28 | 78.31 | 79.18 | 77.75 | 78.30 | +0.192% | 312,651 | -1.584% |
| 2026-08-27 | 79.00 | 79.78 | 77.71 | 78.15 | -1.686% | 265,072 | -1.395% |
| 2026-08-26 | 80.59 | 80.59 | 79.11 | 79.49 | -1.414% | 247,425 | -3.057% |
| 2026-08-25 | 80.35 | 81.18 | 79.49 | 80.63 | +1.307% | 220,860 | -4.428% |
| 2026-08-24 | 80.60 | 81.22 | 79.17 | 79.59 | -0.376% | 207,774 | -3.179% |
| 2026-08-21 | 79.56 | 80.28 | 78.60 | 79.89 | +0.075% | 244,776 | -3.542% |
| 2026-08-20 | 81.46 | 83.19 | 79.57 | 79.83 | -3.154% | 202,511 | -3.470% |
| 2026-08-19 | 82.79 | 83.53 | 82.15 | 82.43 | +0.647% | 219,528 | -6.515% |
| 2026-08-18 | 85.08 | 86.80 | 81.79 | 81.90 | -3.488% | 237,074 | -5.910% |
| 2026-08-17 | 85.46 | 86.02 | 84.11 | 84.86 | -0.679% | 477,238 | -9.192% |
| 2026-08-14 | 84.67 | 86.88 | 84.25 | 85.44 | +1.364% | 415,933 | -9.808% |
| 2026-08-13 | 87.70 | 90.41 | 83.54 | 84.29 | -4.671% | 632,788 | -8.578% |
| 2026-08-12 | 82.61 | 89.19 | 81.93 | 88.42 | +11.402% | 761,683 | -12.848% |
| 2026-08-11 | 77.94 | 79.78 | 77.65 | 79.37 | +1.665% | 467,688 | -2.910% |
| 2026-08-10 | 75.84 | 78.52 | 75.48 | 78.07 | +1.986% | 347,444 | -1.294% |
| 2026-08-07 | 76.88 | 77.81 | 75.96 | 76.55 | -0.157% | 279,060 | +0.666% |
| 2026-08-06 | 77.79 | 79.02 | 76.09 | 76.67 | -1.452% | 330,306 | +0.509% |
| 2026-08-05 | 78.37 | 79.49 | 77.43 | 77.80 | -0.269% | 322,233 | -0.951% |
| 2026-08-04 | 77.53 | 79.24 | 77.09 | 78.01 | +1.351% | 445,663 | -1.218% |
| 2026-08-03 | 77.41 | 78.68 | 76.72 | 76.97 | -0.375% | 331,718 | +0.117% |
| 2026-07-31 | 78.93 | 78.93 | 75.77 | 77.26 | -2.029% | 278,948 | -0.259% |
| 2026-07-30 | 76.54 | 79.02 | 75.36 | 78.86 | +3.777% | 310,030 | -2.283% |
| 2026-07-29 | 77.11 | 77.55 | 74.80 | 75.99 | -1.555% | 307,780 | +1.408% |
| 2026-07-28 | 77.67 | 78.24 | 77.15 | 77.19 | -0.168% | 273,863 | -0.168% |
| 2026-07-27 | 77.00 | 77.72 | 75.80 | 77.32 | +1.390% | 270,239 | -0.336% |
| 2026-07-24 | 77.35 | 77.90 | 75.80 | 76.26 | -0.144% | 214,515 | +1.049% |
| 2026-07-23 | 77.63 | 78.20 | 76.33 | 76.37 | -2.315% | 304,190 | +0.903% |
| 2026-07-22 | 75.91 | 78.19 | 75.64 | 78.18 | +2.250% | 438,208 | -1.433% |
| 2026-07-21 | 77.00 | 77.34 | 75.41 | 76.46 | -0.235% | 538,113 | +0.785% |
| 2026-07-20 | 75.85 | 77.50 | 75.84 | 76.64 | +1.847% | 465,096 | +0.548% |
| 2026-07-17 | 73.27 | 75.27 | 73.27 | 75.25 | +1.662% | 424,656 | +2.405% |
| 2026-07-16 | 73.98 | 74.34 | 72.92 | 74.02 | -0.094% | 449,764 | +4.107% |
| 2026-07-15 | 73.80 | 76.35 | 73.80 | 74.09 | +0.597% | 292,394 | +4.009% |
| 2026-07-14 | 75.60 | 76.01 | 73.40 | 73.65 | -1.787% | 340,722 | +4.630% |
| 2026-07-13 | 74.62 | 75.81 | 74.27 | 74.99 | +1.010% | 351,167 | +2.760% |
| 2026-07-10 | 74.59 | 74.59 | 73.49 | 74.24 | -0.469% | 257,838 | +3.798% |
| 2026-07-09 | 73.66 | 75.25 | 73.66 | 74.59 | -0.241% | 262,726 | +3.311% |
| 2026-07-08 | 74.92 | 75.56 | 73.00 | 74.77 | -0.280% | 658,334 | +3.063% |
| 2026-07-07 | 75.92 | 76.53 | 74.23 | 74.98 | -1.173% | 673,200 | +2.774% |
| 2026-07-06 | 78.62 | 79.51 | 74.91 | 75.87 | -3.215% | 463,999 | +1.568% |
| 2026-07-02 | 79.43 | 79.82 | 78.29 | 78.39 | -1.371% | 706,048 | -1.697% |
| 2026-07-01 | 80.84 | 82.79 | 78.67 | 79.48 | -1.743% | 427,557 | -3.045% |
| 2026-06-30 | 80.48 | 81.84 | 79.65 | 80.89 | -0.074% | 547,307 | -4.735% |
| 2026-06-29 | 78.50 | 81.46 | 77.60 | 80.95 | +0.809% | 749,581 | -4.805% |
| 2026-06-26 | 79.32 | 82.78 | 79.32 | 80.30 | +1.852% | 1,800,003 | -4.035% |
| 2026-06-25 | 77.17 | 79.33 | 76.18 | 78.84 | +3.045% | 431,564 | -2.258% |
| 2026-06-24 | 76.82 | 77.59 | 76.05 | 76.51 | +0.092% | 587,494 | +0.719% |
| 2026-06-23 | 74.90 | 76.68 | 74.52 | 76.44 | +1.487% | 748,772 | +0.811% |
| 2026-06-22 | 73.07 | 75.55 | 72.82 | 75.32 | +2.574% | 706,635 | +2.310% |
| 2026-06-18 | 73.25 | 74.96 | 73.13 | 73.43 | +0.589% | 665,843 | +4.943% |
| 2026-06-17 | 75.31 | 75.64 | 71.34 | 73.00 | -3.080% | 427,867 | +5.562% |
| 2026-06-16 | 74.57 | 75.70 | 74.20 | 75.32 | +1.006% | 562,991 | +2.310% |
| 2026-06-15 | 73.49 | 74.62 | 69.44 | 74.57 | +1.470% | 748,602 | +3.339% |
| 2026-06-12 | 74.01 | 74.27 | 73.17 | 73.49 | -1.050% | 382,277 | +4.858% |
| 2026-06-11 | 73.06 | 74.94 | 73.00 | 74.27 | +2.047% | 615,940 | +3.757% |
| 2026-06-10 | 72.94 | 74.47 | 72.55 | 72.78 | +0.539% | 722,646 | +5.881% |
| 2026-06-09 | 73.19 | 73.74 | 71.06 | 72.39 | +0.235% | 347,515 | +6.451% |
| 2026-06-08 | 71.91 | 73.49 | 71.44 | 72.22 | +0.194% | 421,361 | +6.702% |
| 2026-06-05 | 71.34 | 72.58 | 71.03 | 72.08 | +1.137% | 457,226 | +6.909% |
| 2026-06-04 | 72.45 | 72.64 | 70.86 | 71.27 | -0.738% | 523,552 | +8.124% |
| 2026-06-03 | 71.41 | 72.11 | 71.04 | 71.80 | -0.388% | 322,719 | +7.326% |
| 2026-06-02 | 72.17 | 73.00 | 71.58 | 72.08 | -0.373% | 481,987 | +6.909% |
| 2026-06-01 | 71.01 | 72.59 | 71.01 | 72.35 | +2.580% | 546,503 | +6.510% |
| 2026-05-29 | 69.37 | 70.67 | 68.43 | 70.53 | +1.263% | 318,344 | +9.258% |
| 2026-05-28 | 70.00 | 71.08 | 69.55 | 69.65 | -0.486% | 419,902 | +10.639% |
| 2026-05-27 | 70.97 | 71.78 | 69.92 | 69.99 | -0.808% | 394,021 | +10.101% |
| 2026-05-26 | 70.00 | 70.91 | 69.49 | 70.56 | +1.321% | 314,955 | +9.212% |
| 2026-05-22 | 69.62 | 69.88 | 69.04 | 69.64 | +0.389% | 239,111 | +10.655% |
| 2026-05-21 | 69.25 | 69.98 | 68.50 | 69.37 | -0.302% | 375,869 | +11.085% |
| 2026-05-20 | 68.96 | 70.50 | 68.49 | 69.58 | +1.119% | 416,791 | +10.750% |
| 2026-05-19 | 69.28 | 69.28 | 67.88 | 68.81 | -0.333% | 265,720 | +11.990% |
| 2026-05-18 | 68.71 | 70.81 | 68.25 | 69.04 | +1.039% | 482,144 | +11.616% |
| 2026-05-15 | 68.12 | 69.31 | 67.65 | 68.33 | -0.219% | 406,775 | +12.776% |
| 2026-05-14 | 67.27 | 68.50 | 65.83 | 68.48 | +3.413% | 469,507 | +12.529% |
| 2026-05-13 | 64.35 | 67.69 | 63.95 | 66.22 | +2.571% | 927,125 | +16.370% |
| 2026-05-12 | 63.95 | 66.03 | 63.16 | 64.56 | +0.954% | 539,923 | +19.362% |
| 2026-05-11 | 65.11 | 65.21 | 62.73 | 63.95 | -2.022% | 657,574 | +20.500% |
| 2026-05-08 | 66.93 | 67.10 | 63.51 | 65.27 | -2.203% | 677,417 | +18.063% |
| 2026-05-07 | 69.12 | 69.86 | 59.85 | 66.74 | -0.314% | 917,829 | +15.463% |
| 2026-05-06 | 66.91 | 68.36 | 66.39 | 66.95 | +1.455% | 437,734 | +15.101% |
| 2026-05-05 | 66.60 | 67.00 | 65.81 | 65.99 | -0.015% | 340,926 | +16.775% |
| 2026-05-04 | 67.32 | 68.20 | 65.41 | 66.00 | -2.453% | 347,714 | +16.758% |
| 2026-05-01 | 66.98 | 68.52 | 66.60 | 67.66 | +1.106% | 533,137 | +13.893% |
| 2026-04-30 | 64.77 | 67.16 | 64.77 | 66.92 | +3.383% | 325,626 | +15.152% |
| 2026-04-29 | 64.40 | 64.95 | 63.57 | 64.73 | -0.216% | 235,690 | +19.048% |
| 2026-04-28 | 64.66 | 65.31 | 64.31 | 64.87 | +1.012% | 364,999 | +18.791% |
| 2026-04-27 | 63.68 | 65.42 | 63.64 | 64.22 | +1.198% | 375,860 | +19.994% |
| 2026-04-24 | 61.42 | 64.18 | 61.15 | 63.46 | +2.853% | 435,061 | +21.431% |
| 2026-04-23 | 61.55 | 62.05 | 61.03 | 61.70 | +0.049% | 258,937 | +24.895% |
| 2026-04-22 | 61.78 | 62.12 | 61.05 | 61.67 | +0.407% | 189,234 | +24.955% |
| 2026-04-21 | 62.60 | 62.85 | 60.72 | 61.42 | -2.337% | 231,592 | +25.464% |
| 2026-04-20 | 62.29 | 63.38 | 61.78 | 62.89 | +0.175% | 266,584 | +22.531% |
| 2026-04-17 | 61.77 | 63.14 | 60.93 | 62.78 | +2.699% | 248,902 | +22.746% |
| 2026-04-16 | 60.97 | 62.07 | 60.45 | 61.13 | +0.543% | 431,469 | +26.059% |
| 2026-04-15 | 62.26 | 62.73 | 60.58 | 60.80 | -2.062% | 215,221 | +26.743% |
| 2026-04-14 | 60.63 | 62.11 | 60.63 | 62.08 | +2.122% | 343,092 | +24.130% |
| 2026-04-13 | 60.42 | 61.10 | 60.34 | 60.79 | +0.314% | 262,885 | +26.764% |
| 2026-04-10 | 61.24 | 61.24 | 60.28 | 60.60 | -0.493% | 263,900 | +27.162% |
| 2026-04-09 | 60.87 | 61.35 | 60.51 | 60.90 | -0.311% | 321,117 | +26.535% |
| 2026-04-08 | 61.17 | 62.59 | 60.85 | 61.09 | +0.875% | 454,039 | +26.142% |
| 2026-04-07 | 60.41 | 61.18 | 59.78 | 60.56 | +0.548% | 325,402 | +27.246% |
| 2026-04-06 | 60.34 | 60.74 | 59.88 | 60.23 | -0.182% | 195,753 | +27.943% |
| 2026-04-02 | 57.13 | 60.41 | 56.68 | 60.34 | +4.232% | 249,512 | +27.710% |
| 2026-04-01 | 59.25 | 59.30 | 57.77 | 57.89 | -1.731% | 336,817 | +33.115% |
| 2026-03-31 | 57.42 | 59.22 | 56.46 | 58.91 | +3.989% | 422,819 | +30.810% |
| 2026-03-30 | 55.78 | 56.81 | 55.44 | 56.65 | +1.706% | 280,951 | +36.028% |
| 2026-03-27 | 56.39 | 56.77 | 54.30 | 55.70 | -2.075% | 260,047 | +38.348% |
| 2026-03-26 | 57.23 | 57.90 | 56.71 | 56.88 | -1.301% | 201,316 | +35.478% |
| 2026-03-25 | 58.01 | 58.10 | 56.99 | 57.63 | +0.488% | 202,068 | +33.715% |
| 2026-03-24 | 56.52 | 57.37 | 56.08 | 57.35 | +0.614% | 207,413 | +34.368% |
| 2026-03-23 | 57.55 | 58.18 | 56.83 | 57.00 | +1.496% | 217,327 | +35.193% |
| 2026-03-20 | 57.36 | 57.36 | 55.74 | 56.16 | -2.126% | 547,923 | +37.215% |
| 2026-03-19 | 56.32 | 57.60 | 55.96 | 57.38 | +0.932% | 328,368 | +34.298% |
| 2026-03-18 | 57.15 | 58.17 | 56.35 | 56.85 | -1.199% | 286,168 | +35.550% |
| 2026-03-17 | 57.95 | 58.81 | 57.16 | 57.54 | -0.398% | 473,297 | +33.924% |
| 2026-03-16 | 56.81 | 58.19 | 56.81 | 57.77 | +3.698% | 350,980 | +33.391% |
| 2026-03-13 | 57.00 | 58.62 | 55.52 | 55.71 | -1.503% | 258,817 | +38.323% |
| 2026-03-12 | 56.81 | 57.43 | 56.23 | 56.56 | -1.976% | 229,359 | +36.245% |
| 2026-03-11 | 57.55 | 58.68 | 57.03 | 57.70 | -0.876% | 248,169 | +33.553% |
| 2026-03-10 | 58.86 | 59.37 | 57.88 | 58.21 | -1.088% | 347,727 | +32.383% |
| 2026-03-09 | 58.21 | 59.13 | 57.07 | 58.85 | +0.017% | 259,613 | +30.943% |
| 2026-03-06 | 58.61 | 59.55 | 57.76 | 58.84 | -0.776% | 278,650 | +30.965% |
| 2026-03-05 | 58.98 | 59.38 | 58.22 | 59.30 | -0.437% | 347,890 | +29.949% |
| 2026-03-04 | 61.66 | 61.66 | 59.28 | 59.56 | -2.007% | 462,294 | +29.382% |
| 2026-03-03 | 60.85 | 61.78 | 58.67 | 60.78 | -2.173% | 476,381 | +26.785% |
| 2026-03-02 | 62.22 | 63.04 | 61.00 | 62.13 | -1.600% | 701,803 | +24.030% |
| 2026-02-27 | 61.25 | 63.58 | 60.42 | 63.14 | +2.284% | 576,333 | +22.046% |
| 2026-02-26 | 60.64 | 62.52 | 60.64 | 61.73 | +2.559% | 319,904 | +24.834% |
| 2026-02-25 | 60.96 | 61.19 | 60.08 | 60.19 | -1.779% | 248,117 | +28.028% |
| 2026-02-24 | 62.03 | 62.57 | 61.09 | 61.28 | -0.681% | 222,454 | +25.751% |
| 2026-02-23 | 63.46 | 63.46 | 58.15 | 61.70 | -3.155% | 343,193 | +24.895% |
| 2026-02-20 | 63.18 | 64.16 | 62.08 | 63.71 | +0.887% | 324,679 | +20.954% |
| 2026-02-19 | 63.97 | 64.22 | 62.17 | 63.15 | -1.850% | 229,762 | +22.027% |
| 2026-02-18 | 63.50 | 65.26 | 63.50 | 64.34 | +2.046% | 272,847 | +19.770% |
| 2026-02-17 | 62.49 | 63.53 | 62.13 | 63.05 | +0.864% | 227,755 | +22.220% |
| 2026-02-13 | 60.65 | 62.99 | 60.03 | 62.51 | +3.924% | 340,451 | +23.276% |
| 2026-02-12 | 59.81 | 61.05 | 58.34 | 60.15 | +1.673% | 811,879 | +28.113% |
| 2026-02-11 | 61.15 | 61.42 | 58.43 | 59.16 | -2.053% | 333,306 | +30.257% |
| 2026-02-10 | 60.85 | 62.05 | 60.10 | 60.40 | -0.494% | 397,715 | +27.583% |
| 2026-02-09 | 60.75 | 61.47 | 60.44 | 60.70 | -0.247% | 388,124 | +26.952% |
| 2026-02-06 | 59.88 | 60.91 | 58.95 | 60.85 | +2.527% | 226,328 | +26.639% |
| 2026-02-05 | 59.01 | 60.10 | 58.17 | 59.35 | -0.769% | 411,898 | +29.840% |
| 2026-02-04 | 60.15 | 61.34 | 57.75 | 59.81 | -0.878% | 583,133 | +28.841% |
| 2026-02-03 | 62.25 | 63.00 | 59.00 | 60.34 | -2.583% | 506,597 | +27.710% |
| 2026-02-02 | 61.60 | 63.10 | 61.42 | 61.94 | +0.113% | 395,464 | +24.411% |
| 2026-01-30 | 61.84 | 62.76 | 60.85 | 61.87 | -0.386% | 402,928 | +24.551% |
| 2026-01-29 | 60.82 | 62.23 | 60.24 | 62.11 | +3.241% | 413,414 | +24.070% |
| 2026-01-28 | 60.42 | 60.68 | 59.69 | 60.16 | -0.939% | 268,655 | +28.092% |
| 2026-01-27 | 60.03 | 61.15 | 59.21 | 60.73 | +1.811% | 304,948 | +26.890% |
| 2026-01-26 | 61.32 | 61.50 | 59.54 | 59.65 | -2.596% | 268,197 | +29.187% |
| 2026-01-23 | 60.54 | 61.88 | 60.05 | 61.24 | +1.156% | 256,000 | +25.833% |
| 2026-01-22 | 60.66 | 61.33 | 60.13 | 60.54 | +2.022% | 308,050 | +27.288% |
| 2026-01-21 | 58.81 | 59.41 | 57.70 | 59.34 | +1.176% | 345,066 | +29.862% |
| 2026-01-20 | 59.01 | 59.85 | 58.00 | 58.65 | -1.395% | 469,426 | +31.390% |
| 2026-01-16 | 59.24 | 59.69 | 59.06 | 59.48 | +0.101% | 428,946 | +29.556% |
| 2026-01-15 | 61.20 | 61.64 | 58.79 | 59.42 | -2.044% | 525,134 | +29.687% |
| 2026-01-14 | 58.84 | 60.81 | 58.84 | 60.66 | +2.207% | 379,088 | +27.036% |
| 2026-01-13 | 57.15 | 59.85 | 57.15 | 59.35 | +3.868% | 384,495 | +29.840% |
| 2026-01-12 | 54.90 | 57.36 | 54.75 | 57.14 | +3.872% | 314,832 | +34.862% |
| 2026-01-09 | 55.16 | 56.16 | 54.67 | 55.01 | +0.182% | 177,095 | +40.084% |
| 2026-01-08 | 53.44 | 55.01 | 53.44 | 54.91 | +1.874% | 273,505 | +40.339% |
| 2026-01-07 | 53.79 | 53.93 | 52.63 | 53.90 | -0.111% | 228,042 | +42.968% |
| 2026-01-06 | 53.88 | 54.51 | 53.17 | 53.96 | -0.644% | 237,631 | +42.809% |
| 2026-01-05 | 54.50 | 55.25 | 53.13 | 54.31 | -0.055% | 297,780 | +41.889% |
| 2026-01-02 | 53.90 | 54.36 | 52.55 | 54.34 | +0.835% | 263,062 | +41.811% |
| 2025-12-31 | 54.02 | 54.30 | 53.21 | 53.89 | +0.223% | 331,573 | +42.995% |
| 2025-12-30 | 53.55 | 53.94 | 53.23 | 53.77 | +0.130% | 170,615 | +43.314% |
| 2025-12-29 | 53.93 | 54.00 | 53.36 | 53.70 | -0.574% | 144,564 | +43.501% |
| 2025-12-26 | 54.24 | 54.37 | 53.56 | 54.01 | -0.863% | 182,617 | +42.677% |
| 2025-12-24 | 53.74 | 54.70 | 53.47 | 54.48 | +1.320% | 90,984 | +41.446% |
| 2025-12-23 | 53.12 | 54.12 | 52.84 | 53.77 | +1.205% | 380,796 | +43.314% |
| 2025-12-22 | 52.93 | 53.91 | 52.78 | 53.13 | +0.969% | 236,718 | +45.040% |
| 2025-12-19 | 51.93 | 52.66 | 51.93 | 52.62 | +1.368% | 461,253 | +46.446% |
| 2025-12-18 | 52.08 | 52.92 | 51.66 | 51.91 | +0.679% | 282,494 | +48.449% |
| 2025-12-17 | 52.13 | 53.19 | 51.36 | 51.56 | -1.377% | 226,267 | +49.457% |
| 2025-12-16 | 53.22 | 53.22 | 51.58 | 52.28 | -0.816% | 442,486 | +47.399% |
| 2025-12-15 | 53.97 | 54.52 | 52.56 | 52.71 | -3.673% | 430,638 | +46.196% |
| 2025-12-12 | 54.84 | 55.24 | 54.35 | 54.72 | +0.037% | 328,483 | +40.826% |
| 2025-12-11 | 54.18 | 55.75 | 53.99 | 54.70 | +2.627% | 493,786 | +40.878% |
| 2025-12-10 | 52.54 | 53.55 | 52.54 | 53.30 | +0.623% | 307,732 | +44.578% |
| 2025-12-09 | 52.27 | 53.62 | 52.27 | 52.97 | +1.339% | 265,043 | +45.479% |
| 2025-12-08 | 52.36 | 52.55 | 51.60 | 52.27 | +0.927% | 313,644 | +47.427% |
| 2025-12-05 | 51.60 | 52.25 | 51.04 | 51.79 | +0.524% | 318,396 | +48.793% |
| 2025-12-04 | 50.00 | 51.53 | 50.00 | 51.52 | +2.711% | 296,568 | +49.573% |
| 2025-12-03 | 49.64 | 50.62 | 48.66 | 50.16 | +1.129% | 228,126 | +53.628% |
| 2025-12-02 | 50.73 | 51.22 | 48.98 | 49.60 | -2.227% | 473,906 | +55.363% |
| 2025-12-01 | 49.06 | 51.20 | 49.01 | 50.73 | +2.547% | 452,153 | +51.902% |
| 2025-11-28 | 48.85 | 49.51 | 48.36 | 49.47 | +1.042% | 135,471 | +55.771% |
| 2025-11-26 | 48.77 | 49.31 | 48.33 | 48.96 | +0.020% | 221,889 | +57.394% |
| 2025-11-25 | 47.80 | 49.41 | 46.91 | 48.95 | +3.686% | 506,633 | +57.426% |
| 2025-11-24 | 47.73 | 47.98 | 47.10 | 47.21 | -1.234% | 353,192 | +63.228% |
| 2025-11-21 | 47.40 | 47.98 | 47.13 | 47.80 | +1.314% | 358,291 | +61.213% |
| 2025-11-20 | 48.65 | 49.12 | 47.05 | 47.18 | -1.606% | 208,691 | +63.332% |
| 2025-11-19 | 47.80 | 48.51 | 47.25 | 47.95 | +0.969% | 321,621 | +60.709% |
| 2025-11-18 | 44.93 | 47.67 | 44.29 | 47.49 | +5.159% | 414,429 | +62.266% |
| 2025-11-17 | 45.95 | 46.10 | 45.16 | 45.16 | -1.826% | 355,145 | +70.638% |
| 2025-11-14 | 47.17 | 47.27 | 45.89 | 46.00 | -1.940% | 313,440 | +67.522% |
| 2025-11-13 | 48.27 | 48.42 | 46.66 | 46.91 | -3.418% | 295,110 | +64.272% |
| 2025-11-12 | 49.42 | 49.42 | 48.00 | 48.57 | -1.501% | 325,336 | +58.658% |
| 2025-11-11 | 49.49 | 49.76 | 48.36 | 49.31 | +0.081% | 511,230 | +56.277% |
| 2025-11-10 | 47.06 | 49.35 | 47.06 | 49.27 | +5.934% | 494,683 | +56.403% |
| 2025-11-07 | 44.98 | 47.16 | 44.35 | 46.51 | +5.060% | 497,458 | +65.685% |
| 2025-11-06 | 44.22 | 47.20 | 43.33 | 44.27 | -0.606% | 292,356 | +74.068% |
| 2025-11-05 | 44.05 | 45.10 | 43.74 | 44.54 | +1.597% | 703,047 | +73.013% |
| 2025-11-04 | 43.33 | 44.28 | 43.33 | 43.84 | -0.859% | 374,936 | +75.776% |
| 2025-11-03 | 44.45 | 44.71 | 43.33 | 44.22 | +0.136% | 237,320 | +74.265% |
| 2025-10-31 | 43.88 | 44.59 | 43.69 | 44.16 | +0.204% | 242,787 | +74.502% |
| 2025-10-30 | 43.99 | 44.89 | 43.80 | 44.07 | -0.519% | 181,264 | +74.858% |
| 2025-10-29 | 44.57 | 45.40 | 43.75 | 44.30 | -1.490% | 235,115 | +73.950% |
| 2025-10-28 | 45.18 | 45.38 | 44.67 | 44.97 | -0.487% | 138,447 | +71.359% |
| 2025-10-27 | 45.61 | 46.09 | 45.01 | 45.19 | -1.224% | 185,078 | +70.524% |
| 2025-10-24 | 45.95 | 46.23 | 45.55 | 45.75 | +0.263% | 163,954 | +68.437% |
| 2025-10-23 | 46.27 | 46.53 | 44.98 | 45.63 | -1.191% | 224,244 | +68.880% |
| 2025-10-22 | 45.81 | 46.24 | 45.23 | 46.18 | +1.272% | 354,776 | +66.869% |
| 2025-10-21 | 44.43 | 45.95 | 44.31 | 45.60 | +2.472% | 226,537 | +68.991% |
| 2025-10-20 | 44.45 | 45.01 | 44.07 | 44.50 | +1.367% | 330,188 | +73.169% |
| 2025-10-17 | 43.51 | 44.31 | 43.51 | 43.90 | +0.573% | 270,584 | +75.535% |
| 2025-10-16 | 44.67 | 44.91 | 43.35 | 43.65 | -2.978% | 348,628 | +76.541% |
| 2025-10-15 | 44.24 | 45.90 | 44.11 | 44.99 | +2.018% | 380,966 | +71.283% |
| 2025-10-14 | 43.10 | 44.40 | 42.60 | 44.10 | +1.636% | 476,208 | +74.739% |
| 2025-10-13 | 42.50 | 43.43 | 42.19 | 43.39 | +3.878% | 655,397 | +77.599% |
| 2025-10-10 | 41.91 | 42.65 | 41.69 | 41.77 | -0.263% | 283,819 | +84.486% |
| 2025-10-09 | 42.65 | 43.01 | 41.65 | 41.88 | -1.851% | 260,910 | +84.002% |
| 2025-10-08 | 44.26 | 44.26 | 42.62 | 42.67 | -1.931% | 419,475 | +80.595% |
| 2025-10-07 | 45.70 | 45.70 | 43.37 | 43.51 | -4.646% | 505,529 | +77.109% |
| 2025-10-06 | 45.76 | 45.88 | 44.75 | 45.63 | +0.110% | 247,160 | +68.880% |
| 2025-10-03 | 46.77 | 47.20 | 45.31 | 45.58 | -2.294% | 297,042 | +69.065% |
| 2025-10-02 | 46.68 | 47.80 | 45.63 | 46.65 | -2.016% | 450,363 | +65.188% |
| 2025-10-01 | 45.92 | 48.09 | 45.50 | 47.61 | +5.239% | 754,507 | +61.857% |
| 2025-09-30 | 45.25 | 45.40 | 44.78 | 45.24 | +0.088% | 251,448 | +70.336% |
| 2025-09-29 | 45.46 | 45.47 | 44.48 | 45.20 | -0.199% | 249,454 | +70.487% |
| 2025-09-26 | 44.81 | 45.69 | 44.54 | 45.29 | +1.094% | 324,021 | +70.148% |
| 2025-09-25 | 45.27 | 45.33 | 44.73 | 44.80 | -0.797% | 341,034 | +72.009% |
| 2025-09-24 | 46.07 | 46.49 | 45.15 | 45.16 | -1.911% | 352,696 | +70.638% |
| 2025-09-23 | 45.75 | 46.74 | 45.69 | 46.04 | +0.678% | 330,637 | +67.376% |
| 2025-09-22 | 45.06 | 45.84 | 44.75 | 45.73 | +1.285% | 320,752 | +68.511% |
| 2025-09-19 | 45.97 | 45.97 | 44.95 | 45.15 | -1.677% | 481,273 | +70.676% |
| 2025-09-18 | 45.02 | 46.18 | 44.98 | 45.92 | +2.249% | 454,220 | +67.814% |
| 2025-09-17 | 44.52 | 45.57 | 44.42 | 44.91 | +0.695% | 347,768 | +71.588% |
| 2025-09-16 | 43.62 | 44.90 | 43.06 | 44.60 | +1.502% | 431,584 | +72.780% |
| 2025-09-15 | 44.27 | 44.51 | 43.78 | 43.94 | -0.745% | 361,834 | +75.376% |
| 2025-09-12 | 43.65 | 44.38 | 43.33 | 44.27 | +2.240% | 649,403 | +74.068% |
| 2025-09-11 | 42.67 | 43.70 | 42.60 | 43.30 | +1.287% | 441,012 | +77.968% |
| 2025-09-10 | 41.36 | 42.76 | 41.02 | 42.75 | +3.161% | 367,402 | +80.257% |
| 2025-09-09 | 42.05 | 42.45 | 41.36 | 41.44 | -1.521% | 342,160 | +85.956% |
| 2025-09-08 | 40.94 | 42.16 | 40.84 | 42.08 | +2.986% | 437,166 | +83.127% |
| 2025-09-05 | 40.64 | 41.23 | 40.30 | 40.86 | +0.964% | 224,848 | +88.595% |
| 2025-09-04 | 40.47 | 40.84 | 40.29 | 40.47 | +0.124% | 349,658 | +90.413% |
| 2025-09-03 | 40.23 | 40.75 | 40.11 | 40.42 | +0.050% | 548,550 | +90.648% |
| 2025-09-02 | 40.19 | 40.71 | 39.85 | 40.40 | -0.761% | 316,148 | +90.743% |
| 2025-08-29 | 40.83 | 40.83 | 40.20 | 40.71 | -0.465% | 375,045 | +89.290% |
| 2025-08-28 | 39.54 | 40.92 | 39.30 | 40.90 | +3.781% | 335,838 | +88.411% |
| 2025-08-27 | 39.75 | 39.92 | 38.97 | 39.41 | -1.203% | 387,178 | +95.534% |
| 2025-08-26 | 39.29 | 39.91 | 39.04 | 39.89 | +1.605% | 309,940 | +93.181% |
| 2025-08-25 | 39.42 | 39.48 | 38.79 | 39.26 | -0.178% | 554,239 | +96.281% |
| 2025-08-22 | 37.91 | 39.36 | 37.86 | 39.33 | +4.434% | 314,202 | +95.932% |
| 2025-08-21 | 37.21 | 37.98 | 37.21 | 37.66 | +0.266% | 366,440 | +104.620% |
| 2025-08-20 | 37.45 | 37.70 | 36.66 | 37.56 | -0.053% | 316,406 | +105.165% |
| 2025-08-19 | 36.88 | 37.73 | 36.72 | 37.58 | +2.370% | 226,858 | +105.056% |
| 2025-08-18 | 36.92 | 37.14 | 36.37 | 36.71 | -0.326% | 270,127 | +109.916% |
| 2025-08-15 | 36.25 | 37.04 | 36.05 | 36.83 | +1.376% | 485,621 | +109.232% |
| 2025-08-14 | 36.72 | 36.77 | 35.56 | 36.33 | -1.250% | 555,428 | +112.111% |
| 2025-08-13 | 38.88 | 39.41 | 35.31 | 36.79 | -8.528% | 1,016,026 | +109.459% |
| 2025-08-12 | 39.33 | 40.50 | 38.81 | 40.22 | +3.314% | 290,875 | +91.596% |
| 2025-08-11 | 38.23 | 39.02 | 38.15 | 38.93 | +2.393% | 292,379 | +97.945% |
| 2025-08-08 | 38.18 | 38.42 | 37.78 | 38.02 | -0.079% | 181,243 | +102.683% |
| 2025-08-07 | 38.38 | 38.58 | 37.19 | 38.05 | -0.262% | 212,921 | +102.523% |
| 2025-08-06 | 38.25 | 38.32 | 37.61 | 38.15 | +0.580% | 175,389 | +101.992% |
| 2025-08-05 | 38.49 | 38.49 | 37.53 | 37.93 | -0.811% | 169,625 | +103.164% |
| 2025-08-04 | 37.12 | 38.37 | 37.12 | 38.24 | +3.688% | 280,707 | +101.517% |
| 2025-08-01 | 37.16 | 37.38 | 36.49 | 36.88 | -2.408% | 289,531 | +108.948% |
| 2025-07-31 | 37.84 | 38.60 | 37.73 | 37.79 | -0.762% | 235,803 | +103.916% |
| 2025-07-30 | 38.79 | 39.08 | 37.78 | 38.08 | -1.602% | 403,371 | +102.363% |
| 2025-07-29 | 40.16 | 40.16 | 38.56 | 38.70 | -2.592% | 247,303 | +99.121% |
| 2025-07-28 | 39.79 | 39.84 | 39.06 | 39.73 | -0.151% | 377,733 | +93.959% |
| 2025-07-25 | 39.66 | 39.85 | 39.11 | 39.79 | +0.429% | 393,720 | +93.667% |
| 2025-07-24 | 40.66 | 40.81 | 39.45 | 39.62 | -3.035% | 223,132 | +94.498% |
| 2025-07-23 | 40.66 | 40.90 | 40.38 | 40.86 | +0.245% | 184,539 | +88.595% |
| 2025-07-22 | 40.36 | 40.80 | 40.17 | 40.76 | +1.494% | 184,087 | +89.058% |
| 2025-07-21 | 40.12 | 40.70 | 40.10 | 40.16 | -0.273% | 188,146 | +91.882% |
| 2025-07-18 | 40.70 | 41.02 | 40.16 | 40.27 | -1.251% | 285,031 | +91.358% |
| 2025-07-17 | 40.40 | 40.97 | 40.40 | 40.78 | +0.642% | 377,084 | +88.965% |
| 2025-07-16 | 39.63 | 40.55 | 39.42 | 40.52 | +2.323% | 221,899 | +90.178% |
| 2025-07-15 | 40.38 | 40.55 | 39.56 | 39.60 | -2.174% | 236,958 | +94.596% |
| 2025-07-14 | 39.59 | 40.49 | 39.59 | 40.48 | +2.533% | 272,005 | +90.366% |
| 2025-07-11 | 39.11 | 39.55 | 38.79 | 39.48 | +0.817% | 240,573 | +95.187% |
| 2025-07-10 | 38.10 | 39.17 | 37.94 | 39.16 | +2.513% | 281,003 | +96.782% |
| 2025-07-09 | 38.39 | 38.43 | 37.74 | 38.20 | +0.659% | 463,058 | +101.728% |
| 2025-07-08 | 38.56 | 38.78 | 37.44 | 37.95 | -1.735% | 417,226 | +103.057% |
| 2025-07-07 | 39.77 | 40.09 | 38.44 | 38.62 | -3.474% | 252,083 | +99.534% |
| 2025-07-03 | 39.95 | 40.73 | 39.88 | 40.01 | +0.857% | 141,011 | +92.602% |
| 2025-07-02 | 39.38 | 39.84 | 39.34 | 39.67 | +0.736% | 202,900 | +94.253% |
| 2025-07-01 | 39.63 | 40.26 | 39.27 | 39.38 | -1.476% | 312,976 | +95.683% |
| 2025-06-30 | 40.72 | 40.83 | 39.65 | 39.97 | -1.309% | 327,882 | +92.795% |
| 2025-06-27 | 40.47 | 40.66 | 39.97 | 40.50 | +0.671% | 1,395,711 | +90.272% |
| 2025-06-26 | 40.12 | 40.23 | 39.63 | 40.23 | +0.954% | 514,859 | +91.549% |
| 2025-06-25 | 40.98 | 41.05 | 39.72 | 39.85 | -2.757% | 456,177 | +93.375% |
| 2025-06-24 | 40.85 | 41.23 | 40.06 | 40.98 | +0.147% | 372,745 | +88.043% |
| 2025-06-23 | 38.67 | 41.24 | 38.45 | 40.92 | +6.452% | 720,983 | +88.319% |
| 2025-06-20 | 37.79 | 38.56 | 37.57 | 38.44 | +2.808% | 459,706 | +100.468% |
| 2025-06-18 | 37.07 | 37.89 | 36.94 | 37.39 | +0.945% | 307,850 | +106.098% |
| 2025-06-17 | 36.96 | 37.60 | 36.77 | 37.04 | +0.570% | 415,726 | +108.045% |
| 2025-06-16 | 36.60 | 37.31 | 36.47 | 36.83 | +1.209% | 181,360 | +109.232% |
| 2025-06-13 | 36.28 | 36.68 | 36.11 | 36.39 | -1.195% | 238,369 | +111.761% |
| 2025-06-12 | 37.11 | 37.16 | 36.63 | 36.83 | -0.808% | 256,924 | +109.232% |
| 2025-06-11 | 37.84 | 37.98 | 37.04 | 37.13 | -1.512% | 255,945 | +107.541% |
| 2025-06-10 | 38.33 | 38.52 | 37.65 | 37.70 | -1.102% | 323,517 | +104.403% |
| 2025-06-09 | 37.80 | 38.16 | 37.51 | 38.12 | +0.927% | 206,244 | +102.151% |
| 2025-06-06 | 38.58 | 38.62 | 37.70 | 37.77 | -0.343% | 277,860 | +104.024% |
| 2025-06-05 | 37.51 | 38.00 | 37.25 | 37.90 | +1.663% | 235,974 | +103.325% |
| 2025-06-04 | 36.96 | 37.56 | 36.83 | 37.28 | +0.377% | 219,292 | +106.706% |
| 2025-06-03 | 37.19 | 37.94 | 36.95 | 37.14 | -0.215% | 332,968 | +107.485% |
| 2025-06-02 | 37.00 | 37.30 | 36.50 | 37.22 | +0.296% | 331,681 | +107.039% |
| 2025-05-30 | 36.63 | 37.28 | 36.48 | 37.11 | +0.842% | 274,789 | +107.653% |
| 2025-05-29 | 36.93 | 36.95 | 36.43 | 36.80 | +0.163% | 157,198 | +109.402% |
| 2025-05-28 | 37.07 | 37.27 | 36.53 | 36.74 | -0.676% | 212,889 | +109.744% |
| 2025-05-27 | 36.94 | 37.30 | 36.73 | 36.99 | +1.204% | 232,757 | +108.327% |
| 2025-05-23 | 36.33 | 36.90 | 36.33 | 36.55 | -0.949% | 170,945 | +110.834% |
| 2025-05-22 | 36.39 | 37.01 | 36.39 | 36.90 | +0.820% | 246,179 | +108.835% |
| 2025-05-21 | 37.54 | 37.70 | 36.48 | 36.60 | -3.532% | 231,181 | +110.546% |
| 2025-05-20 | 38.62 | 38.62 | 37.90 | 37.94 | 0.000% | 390,666 | +103.110% |