Dark

WOW
WideOpenWest, Inc. Common Stock
stock NYSE

Inactive

Dec 30, 2025

5.20USD0.000%(0.00)573,270

Pre-market

0.00USD-100.000%(-5.20)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-30	5.2000	5.2100	5.2000	5.2000	0.000%	573,270	0.000%
2025-12-29	5.2200	5.2200	5.2000	5.2000	-0.192%	744,367	0.000%
2025-12-26	5.2000	5.2200	5.2000	5.2100	0.000%	273,713	-0.192%
2025-12-24	5.2100	5.2100	5.2000	5.2100	+0.192%	284,039	-0.192%
2025-12-23	5.2100	5.2100	5.2000	5.2000	0.000%	737,581	0.000%
2025-12-22	5.2000	5.2100	5.2000	5.2000	-0.192%	360,784	0.000%
2025-12-19	5.1800	5.2100	5.1800	5.2100	+0.774%	1,663,854	-0.192%
2025-12-18	5.1700	5.1800	5.1700	5.1700	0.000%	488,889	+0.580%
2025-12-17	5.1600	5.1800	5.1600	5.1700	0.000%	853,001	+0.580%
2025-12-16	5.1700	5.1800	5.1600	5.1700	+0.194%	1,553,837	+0.580%
2025-12-15	5.1700	5.1800	5.1600	5.1600	-0.193%	389,535	+0.775%
2025-12-12	5.1800	5.1800	5.1700	5.1700	0.000%	319,659	+0.580%
2025-12-11	5.1800	5.1800	5.1700	5.1700	0.000%	560,957	+0.580%
2025-12-10	5.1800	5.1800	5.1700	5.1700	0.000%	251,325	+0.580%
2025-12-09	5.1800	5.1800	5.1650	5.1700	-0.193%	653,893	+0.580%
2025-12-08	5.1800	5.1800	5.1700	5.1800	+0.193%	222,874	+0.386%
2025-12-05	5.1600	5.1800	5.1600	5.1700	+0.194%	209,966	+0.580%
2025-12-04	5.1800	5.1900	5.1600	5.1600	-0.578%	544,709	+0.775%
2025-12-03	5.1900	5.1900	5.1700	5.1900	0.000%	187,220	+0.193%
2025-12-02	5.1700	5.1900	5.1700	5.1900	+0.387%	483,056	+0.193%
2025-12-01	5.1800	5.1800	5.1700	5.1700	-0.193%	172,592	+0.580%
2025-11-28	5.1800	5.1800	5.1600	5.1800	+0.193%	100,983	+0.386%
2025-11-26	5.1700	5.1800	5.1600	5.1700	-0.193%	471,123	+0.580%
2025-11-25	5.1600	5.1900	5.1600	5.1800	+0.583%	403,375	+0.386%
2025-11-24	5.1600	5.1700	5.1500	5.1500	0.000%	512,649	+0.971%
2025-11-21	5.1600	5.1700	5.1500	5.1500	-0.194%	386,080	+0.971%
2025-11-20	5.1900	5.1900	5.1600	5.1600	-0.193%	421,982	+0.775%
2025-11-19	5.1900	5.1900	5.1700	5.1700	-0.193%	304,402	+0.580%
2025-11-18	5.1700	5.1900	5.1700	5.1800	0.000%	360,129	+0.386%
2025-11-17	5.1900	5.1900	5.1700	5.1800	-0.193%	404,922	+0.386%
2025-11-14	5.1700	5.1900	5.1600	5.1900	+0.193%	554,770	+0.193%
2025-11-13	5.1700	5.2000	5.1700	5.1800	0.000%	384,160	+0.386%
2025-11-12	5.1800	5.1900	5.1500	5.1800	+0.193%	530,437	+0.386%
2025-11-11	5.1400	5.1800	5.1300	5.1700	+0.780%	595,999	+0.580%
2025-11-10	5.1500	5.1500	5.1300	5.1300	-0.195%	217,413	+1.365%
2025-11-07	5.1400	5.1400	5.1300	5.1400	+0.195%	226,912	+1.167%
2025-11-06	5.1400	5.1500	5.1300	5.1300	-0.388%	389,699	+1.365%
2025-11-05	5.1300	5.1600	5.1300	5.1500	+0.195%	452,640	+0.971%
2025-11-04	5.1200	5.1500	5.1200	5.1400	+0.195%	513,364	+1.167%
2025-11-03	5.1400	5.1400	5.1300	5.1300	0.000%	349,121	+1.365%
2025-10-31	5.1300	5.1400	5.1200	5.1300	0.000%	239,781	+1.365%
2025-10-30	5.1300	5.1400	5.1240	5.1300	0.000%	313,152	+1.365%
2025-10-29	5.1300	5.1400	5.1300	5.1300	0.000%	278,163	+1.365%
2025-10-28	5.1300	5.1400	5.1300	5.1300	-0.195%	474,835	+1.365%
2025-10-27	5.1400	5.1400	5.1200	5.1400	0.000%	502,434	+1.167%
2025-10-24	5.1600	5.1600	5.1400	5.1400	0.000%	226,467	+1.167%
2025-10-23	5.1500	5.1650	5.1400	5.1400	-0.388%	431,993	+1.167%
2025-10-22	5.1600	5.1650	5.1500	5.1600	+0.194%	212,827	+0.775%
2025-10-21	5.1700	5.1700	5.1500	5.1500	-0.387%	361,616	+0.971%
2025-10-20	5.1500	5.1700	5.1400	5.1700	+0.780%	366,361	+0.580%
2025-10-17	5.1200	5.1400	5.1200	5.1300	0.000%	369,421	+1.365%
2025-10-16	5.1400	5.1500	5.1200	5.1300	0.000%	743,453	+1.365%
2025-10-15	5.1300	5.1500	5.1200	5.1300	-0.195%	1,029,081	+1.365%
2025-10-14	5.1200	5.1400	5.1200	5.1400	+0.195%	368,678	+1.167%
2025-10-13	5.1200	5.1400	5.1150	5.1300	+0.391%	304,059	+1.365%
2025-10-10	5.1400	5.1600	5.1100	5.1100	-0.195%	639,538	+1.761%
2025-10-09	5.1400	5.1500	5.1200	5.1200	-0.583%	412,603	+1.563%
2025-10-08	5.1400	5.1500	5.1400	5.1500	+0.195%	186,643	+0.971%
2025-10-07	5.1500	5.1600	5.1400	5.1400	-0.194%	303,357	+1.167%
2025-10-06	5.1500	5.1600	5.1500	5.1500	+0.195%	243,385	+0.971%
2025-10-03	5.1200	5.1500	5.1200	5.1400	+0.587%	667,278	+1.167%
2025-10-02	5.1600	5.1600	5.1000	5.1100	-0.969%	646,570	+1.761%
2025-10-01	5.1600	5.1700	5.1600	5.1600	0.000%	198,847	+0.775%
2025-09-30	5.1500	5.1800	5.1500	5.1600	+0.194%	268,398	+0.775%
2025-09-29	5.1600	5.1700	5.1450	5.1500	0.000%	945,255	+0.971%
2025-09-26	5.1600	5.2100	5.1500	5.1500	-0.194%	1,046,848	+0.971%
2025-09-25	5.1800	5.1800	5.1600	5.1600	0.000%	889,030	+0.775%
2025-09-24	5.1700	5.1800	5.1600	5.1600	-0.193%	975,874	+0.775%
2025-09-23	5.2100	5.2100	5.1700	5.1700	-0.577%	560,110	+0.580%
2025-09-22	5.1600	5.2100	5.1600	5.2000	+0.971%	621,228	0.000%
2025-09-19	5.2300	5.2450	5.1500	5.1500	-1.341%	1,202,200	+0.971%
2025-09-18	5.1600	5.2300	5.1500	5.2200	+1.359%	698,724	-0.383%
2025-09-17	5.1300	5.1600	5.1100	5.1500	-0.579%	4,067,544	+0.971%
2025-09-16	5.1500	5.2350	5.1450	5.1800	+0.388%	3,091,992	+0.386%
2025-09-15	5.1500	5.1600	5.1400	5.1600	+0.194%	812,424	+0.775%
2025-09-12	5.1400	5.1500	5.1200	5.1500	+0.390%	1,102,503	+0.971%
2025-09-11	5.1300	5.1400	5.1200	5.1300	0.000%	275,895	+1.365%
2025-09-10	5.1300	5.1400	5.1200	5.1300	0.000%	683,227	+1.365%
2025-09-09	5.1300	5.1500	5.1200	5.1300	-0.195%	349,006	+1.365%
2025-09-08	5.1400	5.1400	5.1100	5.1400	0.000%	655,986	+1.167%
2025-09-05	5.0900	5.1500	5.0800	5.1400	+1.181%	1,639,302	+1.167%
2025-09-04	5.0800	5.0900	5.0800	5.0800	0.000%	320,541	+2.362%
2025-09-03	5.0800	5.0900	5.0800	5.0800	0.000%	361,879	+2.362%
2025-09-02	5.0900	5.0900	5.0800	5.0800	-0.196%	417,485	+2.362%
2025-08-29	5.0900	5.1000	5.0800	5.0900	0.000%	567,415	+2.161%
2025-08-28	5.0900	5.0900	5.0800	5.0900	0.000%	526,573	+2.161%
2025-08-27	5.0800	5.0900	5.0600	5.0900	+0.197%	1,302,095	+2.161%
2025-08-26	5.0800	5.0850	5.0700	5.0800	0.000%	315,950	+2.362%
2025-08-25	5.0800	5.0900	5.0700	5.0800	-0.196%	707,302	+2.362%
2025-08-22	5.0900	5.1200	5.0700	5.0900	+0.197%	1,186,708	+2.161%
2025-08-21	5.0700	5.0950	5.0600	5.0800	0.000%	1,025,909	+2.362%
2025-08-20	5.0900	5.0900	5.0700	5.0800	0.000%	423,614	+2.362%
2025-08-19	5.0600	5.0800	5.0600	5.0800	+0.395%	1,483,560	+2.362%
2025-08-18	5.0600	5.0700	5.0600	5.0600	-0.197%	1,105,310	+2.767%
2025-08-15	5.0800	5.0800	5.0600	5.0700	+0.198%	1,160,569	+2.564%
2025-08-14	5.0700	5.0800	5.0500	5.0600	-0.197%	2,000,878	+2.767%
2025-08-13	5.0400	5.0800	5.0400	5.0700	+0.595%	7,152,551	+2.564%
2025-08-12	5.0550	5.0900	5.0200	5.0400	+49.112%	44,698,517	+3.175%
2025-08-11	3.2100	3.6496	3.1901	3.3800	+5.956%	2,678,563	+53.846%
2025-08-08	3.1400	3.2100	3.0600	3.1900	+0.631%	605,711	+63.009%
2025-08-07	3.3700	3.4050	3.1250	3.1700	-5.655%	511,133	+64.038%
2025-08-06	3.3500	3.4000	3.3300	3.3600	0.000%	272,224	+54.762%
2025-08-05	3.3500	3.4050	3.3400	3.3600	+0.299%	326,041	+54.762%
2025-08-04	3.3300	3.4300	3.3000	3.3500	+0.299%	417,341	+55.224%
2025-08-01	3.3500	3.3650	3.2550	3.3400	-0.890%	529,657	+55.689%
2025-07-31	3.3900	3.4600	3.3250	3.3700	-1.749%	519,140	+54.303%
2025-07-30	3.4200	3.5400	3.3800	3.4300	+0.587%	419,084	+51.603%
2025-07-29	3.5500	3.5550	3.3250	3.4100	-3.672%	607,636	+52.493%
2025-07-28	3.6300	3.6300	3.4750	3.5400	-2.747%	657,776	+46.893%
2025-07-25	3.8400	3.8400	3.6250	3.6400	-5.699%	616,489	+42.857%
2025-07-24	3.8700	3.9000	3.8200	3.8600	-0.515%	345,866	+34.715%
2025-07-23	3.8500	3.9050	3.8400	3.8800	+1.042%	331,310	+34.021%
2025-07-22	3.8100	3.9100	3.8100	3.8400	+1.053%	168,426	+35.417%
2025-07-21	3.8400	3.8510	3.7644	3.8000	-1.299%	242,337	+36.842%
2025-07-18	3.8300	3.8900	3.8100	3.8500	+1.583%	295,499	+35.065%
2025-07-17	3.8400	3.9400	3.7800	3.7900	-1.044%	398,554	+37.203%
2025-07-16	3.7800	3.9100	3.7771	3.8300	+1.323%	450,010	+35.770%
2025-07-15	3.9200	3.9600	3.7700	3.7800	-3.571%	518,998	+37.566%
2025-07-14	3.9200	3.9950	3.9100	3.9200	-0.759%	269,721	+32.653%
2025-07-11	4.0200	4.0200	3.9300	3.9500	-1.741%	306,111	+31.646%
2025-07-10	4.0700	4.0800	3.9950	4.0200	-0.985%	167,943	+29.353%
2025-07-09	4.1100	4.1100	4.0200	4.0600	-1.217%	165,426	+28.079%
2025-07-08	4.0500	4.1500	4.0500	4.1100	+1.481%	124,858	+26.521%
2025-07-07	4.1200	4.1300	4.0000	4.0500	-2.878%	252,493	+28.395%
2025-07-03	4.1100	4.1950	4.1100	4.1700	+1.460%	95,478	+24.700%
2025-07-02	4.1300	4.1750	4.0800	4.1100	-0.725%	166,280	+26.521%
2025-07-01	4.0100	4.1850	4.0100	4.1400	+1.970%	163,132	+25.604%
2025-06-30	4.0700	4.1000	3.9600	4.0600	0.000%	212,700	+28.079%
2025-06-27	4.0800	4.1200	4.0400	4.0600	0.000%	261,608	+28.079%
2025-06-26	4.0900	4.1100	3.9600	4.0600	-1.217%	272,374	+28.079%
2025-06-25	4.2000	4.2000	4.0850	4.1100	-1.909%	179,300	+26.521%
2025-06-24	4.1500	4.1900	4.1100	4.1900	+1.453%	128,824	+24.105%
2025-06-23	4.0600	4.1450	3.9450	4.1300	+1.724%	411,186	+25.908%
2025-06-20	3.9700	4.1200	3.9600	4.0600	+3.571%	901,145	+28.079%
2025-06-18	3.8900	3.9800	3.8900	3.9200	0.000%	182,995	+32.653%
2025-06-17	3.9600	4.0500	3.8700	3.9200	-2.000%	331,521	+32.653%
2025-06-16	3.9800	4.1100	3.9800	4.0000	+0.756%	258,314	+30.000%
2025-06-13	3.9500	4.0500	3.8700	3.9700	-1.244%	362,613	+30.982%
2025-06-12	4.0400	4.0400	3.9600	4.0200	-0.495%	235,875	+29.353%
2025-06-11	4.1400	4.1480	4.0300	4.0400	-1.703%	269,767	+28.713%
2025-06-10	4.0600	4.1700	4.0154	4.1100	+0.735%	270,130	+26.521%
2025-06-09	4.2000	4.2350	4.0700	4.0800	-2.625%	278,153	+27.451%
2025-06-06	4.2200	4.2200	4.1276	4.1900	+0.721%	221,528	+24.105%
2025-06-05	4.2200	4.2300	4.1100	4.1600	-1.422%	450,921	+25.000%
2025-06-04	4.2100	4.2600	4.1800	4.2200	+0.476%	281,052	+23.223%
2025-06-03	4.1800	4.2100	4.1100	4.2000	+0.478%	219,049	+23.810%
2025-06-02	4.2000	4.2100	4.0850	4.1800	-0.713%	290,888	+24.402%
2025-05-30	4.2900	4.3100	4.2100	4.2100	-2.093%	197,347	+23.515%
2025-05-29	4.2800	4.3100	4.1650	4.3000	0.000%	201,420	+20.930%
2025-05-28	4.3300	4.3400	4.2590	4.3000	-1.149%	188,596	+20.930%
2025-05-27	4.2500	4.3600	4.2241	4.3500	+2.837%	232,319	+19.540%
2025-05-23	4.1000	4.2550	4.1000	4.2300	+1.439%	222,788	+22.931%
2025-05-22	4.1200	4.2260	4.0500	4.1700	+0.482%	325,192	+24.700%
2025-05-21	4.1500	4.2200	4.0850	4.1500	-1.425%	391,310	+25.301%
2025-05-20	4.3200	4.3700	4.1800	4.2100	-2.995%	175,571	+23.515%
2025-05-19	4.3500	4.4100	4.3150	4.3400	-1.139%	145,756	+19.816%
2025-05-16	4.5800	4.5810	4.3700	4.3900	-4.148%	312,804	+18.451%
2025-05-15	4.3700	4.5900	4.3700	4.5800	+4.328%	213,603	+13.537%
2025-05-14	4.4100	4.4800	4.3400	4.3900	-1.126%	253,613	+18.451%
2025-05-13	4.4200	4.4600	4.3800	4.4400	+0.452%	139,721	+17.117%
2025-05-12	4.4900	4.5800	4.4200	4.4200	+1.144%	236,388	+17.647%
2025-05-09	4.3000	4.3750	4.2500	4.3700	+1.628%	430,830	+18.993%
2025-05-08	4.3000	4.3250	4.0600	4.3000	+0.703%	473,215	+20.930%
2025-05-07	4.3200	4.3780	4.0800	4.2700	-1.613%	565,367	+21.780%
2025-05-06	4.3000	4.3800	4.2250	4.3400	-0.230%	230,512	+19.816%
2025-05-05	4.4200	4.4400	4.3400	4.3500	-3.118%	246,579	+19.540%
2025-05-02	4.5300	4.5700	4.4506	4.4900	-0.664%	250,103	+15.813%
2025-05-01	4.3600	4.5400	4.3350	4.5200	+3.196%	240,432	+15.044%
2025-04-30	4.4300	4.4300	4.3000	4.3800	-2.232%	352,809	+18.721%
2025-04-29	4.3300	4.5200	4.3200	4.4800	+2.989%	279,463	+16.071%
2025-04-28	4.4100	4.4800	4.2900	4.3500	-1.584%	330,607	+19.540%
2025-04-25	4.3400	4.4300	4.3100	4.4200	+0.913%	118,062	+17.647%
2025-04-24	4.3200	4.4000	4.2900	4.3800	+0.229%	271,677	+18.721%
2025-04-23	4.4000	4.5100	4.3100	4.3700	+2.582%	408,733	+18.993%
2025-04-22	4.1200	4.3200	4.1200	4.2600	+3.398%	278,821	+22.066%
2025-04-21	4.4300	4.4400	4.1100	4.1200	-8.241%	324,315	+26.214%
2025-04-17	4.2500	4.5300	4.2500	4.4900	+6.147%	386,245	+15.813%
2025-04-16	4.2600	4.2900	4.1650	4.2300	-0.471%	293,024	+22.931%
2025-04-15	4.1600	4.3000	4.1600	4.2500	+1.675%	277,810	+22.353%
2025-04-14	4.3000	4.3700	4.1600	4.1800	-1.878%	318,349	+24.402%
2025-04-11	4.1900	4.3200	4.0900	4.2600	+0.709%	288,502	+22.066%
2025-04-10	4.4900	4.5200	4.0250	4.2300	-7.237%	831,844	+22.931%
2025-04-09	4.3400	4.6500	4.1200	4.5600	+4.587%	1,198,054	+14.035%
2025-04-08	4.4700	4.5300	4.3100	4.3600	+0.693%	584,244	+19.266%
2025-04-07	4.2900	4.6800	4.2550	4.3300	-3.563%	790,038	+20.092%
2025-04-04	4.6400	4.7500	4.4400	4.4900	-6.653%	756,886	+15.813%
2025-04-03	5.0000	5.0400	4.7600	4.8100	-4.374%	587,332	+8.108%
2025-04-02	4.9300	5.0800	4.9300	5.0300	+0.399%	328,295	+3.380%
2025-04-01	4.9400	5.0182	4.8444	5.0100	+1.212%	245,511	+3.792%
2025-03-31	4.9800	5.0300	4.9200	4.9500	-0.202%	309,037	+5.051%
2025-03-28	5.0300	5.0650	4.7800	4.9600	-1.195%	281,280	+4.839%
2025-03-27	5.0100	5.0800	4.9950	5.0200	0.000%	179,109	+3.586%
2025-03-26	5.0900	5.1089	5.0200	5.0200	-0.594%	222,118	+3.586%
2025-03-25	5.0800	5.1600	4.9900	5.0500	-1.367%	242,403	+2.970%
2025-03-24	5.1500	5.2000	5.0500	5.1200	-0.195%	362,445	+1.563%
2025-03-21	4.8100	5.3300	4.7750	5.1300	+5.556%	1,607,576	+1.365%
2025-03-20	4.6500	4.9050	4.6500	4.8600	+2.748%	296,166	+6.996%
2025-03-19	4.8200	4.8300	4.6400	4.7300	-1.867%	261,218	+9.937%
2025-03-18	4.4400	4.8500	4.3450	4.8200	+13.412%	755,882	+7.884%
2025-03-17	4.0500	4.3200	4.0500	4.2500	+2.906%	540,709	+22.353%
2025-03-14	4.5700	4.6900	4.0901	4.1300	-0.959%	752,394	+25.908%
2025-03-13	4.3000	4.3100	4.1250	4.1700	-2.797%	313,279	+24.700%
2025-03-12	4.3600	4.3690	4.1000	4.2900	-1.831%	342,509	+21.212%
2025-03-11	4.4400	4.4480	4.3100	4.3700	-1.131%	340,409	+18.993%
2025-03-10	4.5500	4.5800	4.3600	4.4200	-2.643%	337,124	+17.647%
2025-03-07	4.6900	4.7250	4.4300	4.5400	-3.609%	357,068	+14.537%
2025-03-06	4.7600	4.8250	4.6396	4.7100	-1.670%	413,188	+10.403%
2025-03-05	4.6900	4.8200	4.6890	4.7900	+1.915%	325,040	+8.559%
2025-03-04	4.8200	4.8400	4.4500	4.7000	-3.292%	643,801	+10.638%
2025-03-03	4.9200	4.9500	4.8150	4.8600	-1.420%	238,934	+6.996%
2025-02-28	4.8700	4.9680	4.8450	4.9300	+1.232%	435,576	+5.477%
2025-02-27	4.8000	4.9200	4.7700	4.8700	+1.247%	316,691	+6.776%
2025-02-26	4.7600	4.8400	4.7400	4.8100	+0.418%	223,053	+8.108%
2025-02-25	4.7300	4.8200	4.6900	4.7900	+1.055%	218,337	+8.559%
2025-02-24	4.7900	4.8800	4.7300	4.7400	-1.044%	235,280	+9.705%
2025-02-21	4.9800	4.9800	4.7350	4.7900	-2.444%	225,800	+8.559%
2025-02-20	4.8800	4.9500	4.7650	4.9100	-0.607%	178,958	+5.906%
2025-02-19	4.7800	5.0000	4.7800	4.9400	+2.490%	363,423	+5.263%
2025-02-18	4.4900	4.8300	4.4702	4.8200	+7.350%	415,074	+7.884%
2025-02-14	4.5100	4.5700	4.4550	4.4900	+0.447%	146,197	+15.813%
2025-02-13	4.4000	4.4850	4.3300	4.4700	+2.523%	213,519	+16.331%
2025-02-12	4.4200	4.4900	4.3400	4.3600	-2.895%	208,265	+19.266%
2025-02-11	4.4900	4.5900	4.4300	4.4900	-0.664%	223,416	+15.813%
2025-02-10	4.4300	4.5800	4.3900	4.5200	+2.262%	362,040	+15.044%
2025-02-07	4.3300	4.4900	4.2900	4.4200	+1.144%	294,068	+17.647%
2025-02-06	4.3700	4.4650	4.3250	4.3700	+0.691%	315,641	+18.993%
2025-02-05	4.3000	4.3500	4.2550	4.3400	+1.878%	134,590	+19.816%
2025-02-04	4.1900	4.2600	4.1500	4.2600	+1.188%	184,162	+22.066%
2025-02-03	4.2500	4.3800	4.1900	4.2100	-1.405%	222,023	+23.515%
2025-01-31	4.2100	4.4500	4.1700	4.2700	+1.909%	380,705	+21.780%
2025-01-30	4.2700	4.3200	4.1200	4.1900	-1.874%	559,453	+24.105%
2025-01-29	4.2500	4.3600	4.2100	4.2700	+0.471%	233,103	+21.780%
2025-01-28	4.3700	4.3700	4.2450	4.2500	-2.299%	173,239	+22.353%
2025-01-27	4.4600	4.5600	4.3201	4.3500	-2.466%	270,768	+19.540%
2025-01-24	4.3500	4.4800	4.3200	4.4600	+2.059%	252,496	+16.592%
2025-01-23	4.2500	4.3900	4.2500	4.3700	+1.628%	165,640	+18.993%
2025-01-22	4.4500	4.4600	4.2800	4.3000	-3.153%	290,347	+20.930%
2025-01-21	4.5300	4.5450	4.2650	4.4400	-1.114%	1,001,960	+17.117%
2025-01-17	4.5700	4.5800	4.4300	4.4900	-0.664%	253,010	+15.813%
2025-01-16	4.6000	4.6000	4.4900	4.5200	-1.310%	134,888	+15.044%
2025-01-15	4.5300	4.5800	4.4900	4.5800	+2.921%	193,378	+13.537%
2025-01-14	4.5100	4.5200	4.4200	4.4500	-0.891%	189,829	+16.854%
2025-01-13	4.4900	4.5300	4.4350	4.4900	0.000%	283,001	+15.813%
2025-01-10	4.5400	4.5800	4.4620	4.4900	-2.814%	246,753	+15.813%
2025-01-08	4.6200	4.6700	4.5350	4.6200	+0.217%	200,427	+12.554%
2025-01-07	4.7100	4.7300	4.5900	4.6100	-1.915%	282,510	+12.798%
2025-01-06	4.7500	4.8000	4.6900	4.7000	-2.083%	213,191	+10.638%
2025-01-03	4.8500	4.8900	4.7601	4.8000	-0.826%	243,753	+8.333%
2025-01-02	4.9600	5.0000	4.8000	4.8400	-2.419%	416,308	+7.438%
2024-12-31	4.8000	5.0000	4.7600	4.9600	+3.333%	327,055	+4.839%
2024-12-30	4.6300	4.8400	4.5850	4.8000	+2.128%	408,366	+8.333%
2024-12-27	4.6600	4.7500	4.6300	4.7000	-0.424%	316,718	+10.638%
2024-12-26	4.7100	4.7500	4.6612	4.7200	-0.211%	225,614	+10.169%
2024-12-24	4.6500	4.7600	4.6200	4.7300	+1.285%	137,570	+9.937%
2024-12-23	4.7200	4.7850	4.6500	4.6700	-0.849%	361,978	+11.349%
2024-12-20	4.7000	4.8150	4.6500	4.7100	-1.464%	713,093	+10.403%
2024-12-19	4.8100	4.8600	4.7800	4.7800	+1.057%	338,701	+8.787%
2024-12-18	4.9000	4.9300	4.7150	4.7300	-3.272%	325,618	+9.937%
2024-12-17	4.8900	4.9300	4.8250	4.8900	-0.811%	306,614	+6.339%
2024-12-16	4.9800	4.9800	4.9300	4.9300	-0.605%	226,637	+5.477%
2024-12-13	5.0100	5.0300	4.9500	4.9600	-1.392%	235,609	+4.839%
2024-12-12	5.1100	5.1200	5.0050	5.0300	-1.373%	163,105	+3.380%
2024-12-11	5.1500	5.2100	5.0420	5.1000	0.000%	282,968	+1.961%
2024-12-10	5.0300	5.1950	5.0200	5.1000	+1.392%	325,494	+1.961%
2024-12-09	5.1200	5.1800	4.9650	5.0300	-1.373%	262,562	+3.380%
2024-12-06	5.1000	5.1400	5.0000	5.1000	+0.990%	207,917	+1.961%
2024-12-05	5.0700	5.1150	5.0100	5.0500	-1.367%	188,019	+2.970%
2024-12-04	5.1100	5.1850	5.0600	5.1200	-0.389%	242,212	+1.563%
2024-12-03	5.1500	5.2000	5.1000	5.1400	-0.388%	221,284	+1.167%
2024-12-02	5.3100	5.3100	5.0700	5.1600	-2.825%	663,625	+0.775%
2024-11-29	5.3100	5.3300	5.2700	5.3100	+0.568%	76,028	-2.072%
2024-11-27	5.2700	5.3700	5.2150	5.2800	+1.344%	198,927	-1.515%
2024-11-26	5.3800	5.4050	5.2100	5.2100	-2.617%	138,827	-0.192%
2024-11-25	5.4100	5.4800	5.3500	5.3500	+0.187%	184,557	-2.804%
2024-11-22	5.1300	5.4500	5.1100	5.3400	+4.094%	295,401	-2.622%
2024-11-21	5.2400	5.2400	5.0800	5.1300	-1.156%	196,332	+1.365%
2024-11-20	5.1200	5.1900	5.0800	5.1900	+1.170%	140,664	+0.193%
2024-11-19	5.1000	5.1400	5.0400	5.1300	+0.195%	407,189	+1.365%
2024-11-18	5.2100	5.3000	5.1100	5.1200	-1.727%	185,710	+1.563%
2024-11-15	5.3900	5.4300	5.1850	5.2100	-3.340%	356,027	-0.192%
2024-11-14	5.5000	5.5600	5.3850	5.3900	-1.821%	222,613	-3.525%
2024-11-13	5.4300	5.5400	5.3900	5.4900	-0.723%	272,446	-5.282%
2024-11-12	5.6500	5.6500	5.4800	5.5300	-2.641%	213,191	-5.967%
2024-11-11	5.6800	5.7650	5.5300	5.6800	+1.975%	299,643	-8.451%
2024-11-08	5.5800	5.6100	5.4300	5.5700	-0.713%	266,257	-6.643%
2024-11-07	5.6500	5.7700	5.5800	5.6100	-0.708%	323,194	-7.308%
2024-11-06	5.6700	5.7800	5.3900	5.6500	+2.170%	981,786	-7.965%
2024-11-05	5.3500	5.6450	4.8000	5.5300	+4.340%	1,205,322	-5.967%
2024-11-04	5.2200	5.3500	5.1500	5.3000	+2.515%	421,148	-1.887%
2024-11-01	5.0700	5.1700	5.0650	5.1700	+3.607%	428,691	+0.580%
2024-10-31	5.1100	5.1100	4.9500	4.9900	-1.383%	227,168	+4.208%
2024-10-30	5.1500	5.2000	5.0500	5.0600	-1.938%	186,212	+2.767%
2024-10-29	5.0900	5.2150	5.0600	5.1600	-0.193%	271,881	+0.775%
2024-10-28	5.3800	5.4500	5.1600	5.1700	-2.820%	265,052	+0.580%
2024-10-25	5.1600	5.4250	5.0800	5.3200	+4.519%	764,214	-2.256%
2024-10-24	4.9400	5.1250	4.9000	5.0900	+3.245%	396,424	+2.161%
2024-10-23	4.8900	4.9550	4.8700	4.9300	+0.407%	370,724	+5.477%
2024-10-22	4.8500	5.0000	4.8500	4.9100	+0.204%	159,248	+5.906%
2024-10-21	5.0400	5.0500	4.8900	4.9000	-2.970%	559,369	+6.122%
2024-10-18	5.0500	5.1700	5.0000	5.0500	+1.000%	503,357	+2.970%
2024-10-17	4.9600	5.0450	4.9100	5.0000	+0.402%	332,352	+4.000%
2024-10-16	4.9000	5.0550	4.9000	4.9800	+3.106%	505,309	+4.418%
2024-10-15	5.0000	5.1100	4.6700	4.8300	-3.785%	1,838,809	+7.660%
2024-10-14	5.1100	5.1400	5.0200	5.0200	-2.144%	250,929	+3.586%
2024-10-11	5.1200	5.2500	5.0800	5.1300	+0.195%	483,227	+1.365%
2024-10-10	5.0700	5.1700	5.0200	5.1200	+0.392%	250,960	+1.563%
2024-10-09	5.0600	5.1400	5.0400	5.1000	0.000%	240,202	+1.961%
2024-10-08	5.1200	5.2350	5.0205	5.1000	-0.196%	257,925	+1.961%
2024-10-07	5.2100	5.2100	5.0800	5.1100	-1.919%	225,657	+1.761%
2024-10-04	5.1800	5.2900	5.1100	5.2100	+1.362%	223,094	-0.192%
2024-10-03	5.2100	5.2100	5.0850	5.1400	-2.467%	259,347	+1.167%
2024-10-02	5.1900	5.3100	5.1723	5.2700	+1.541%	205,861	-1.328%
2024-10-01	5.2600	5.2600	5.0500	5.1900	-1.143%	389,260	+0.193%
2024-09-30	5.3200	5.3700	5.1950	5.2500	-1.501%	367,562	-0.952%
2024-09-27	5.3100	5.4600	5.2200	5.3300	+1.331%	321,808	-2.439%
2024-09-26	5.2500	5.3300	5.2200	5.2600	+0.766%	327,778	-1.141%
2024-09-25	5.3100	5.3350	5.1800	5.2200	-0.949%	256,730	-0.383%
2024-09-24	5.1900	5.3100	5.1800	5.2700	+1.737%	187,134	-1.328%
2024-09-23	5.2000	5.2800	5.1400	5.1800	+0.583%	310,875	+0.386%
2024-09-20	5.2500	5.2900	5.1300	5.1500	-2.830%	707,661	+0.971%
2024-09-19	5.3600	5.4000	5.2900	5.3000	+1.145%	288,114	-1.887%
2024-09-18	5.3900	5.5000	5.2400	5.2400	-2.056%	342,453	-0.763%
2024-09-17	5.3700	5.4150	5.2900	5.3500	+0.375%	412,766	-2.804%
2024-09-16	5.5000	5.5000	5.2650	5.3300	-3.091%	397,845	-2.439%
2024-09-13	5.3900	5.5350	5.3600	5.5000	+2.804%	490,028	-5.455%
2024-09-12	5.0600	5.3900	5.0200	5.3500	+5.731%	742,572	-2.804%
2024-09-11	5.5000	5.5000	4.8300	5.0600	-8.000%	1,585,784	+2.767%
2024-09-10	5.5400	5.5400	5.3800	5.5000	-0.901%	483,644	-5.455%
2024-09-09	5.4900	5.6000	5.4300	5.5500	+0.909%	745,703	-6.306%
2024-09-06	5.5700	5.6100	5.4414	5.5000	-1.961%	616,252	-5.455%
2024-09-05	5.6300	5.6750	5.5250	5.6100	+0.538%	384,544	-7.308%
2024-09-04	5.4500	5.6501	5.4300	5.5800	+2.011%	769,746	-6.810%
2024-09-03	5.4600	5.5975	5.4000	5.4700	-0.906%	802,087	-4.936%
2024-08-30	5.7600	5.7600	5.5000	5.5200	-3.327%	493,083	-5.797%
2024-08-29	5.5600	5.7900	5.5000	5.7100	+3.255%	687,748	-8.932%
2024-08-28	5.5600	5.6000	5.5000	5.5300	-0.896%	393,699	-5.967%
2024-08-27	5.5900	5.7050	5.5609	5.5800	-1.239%	404,034	-6.810%
2024-08-26	5.6700	5.6700	5.5400	5.6500	+0.534%	957,263	-7.965%
2024-08-23	5.4900	5.6920	5.4887	5.6200	+2.368%	518,577	-7.473%
2024-08-22	5.6000	5.6000	5.4700	5.4900	-1.789%	382,506	-5.282%
2024-08-21	5.6500	5.6500	5.4920	5.5900	-0.534%	381,222	-6.977%
2024-08-20	5.7900	5.8000	5.5450	5.6200	-2.768%	423,518	-7.473%
2024-08-19	5.5900	5.7800	5.5700	5.7800	+3.584%	658,325	-10.035%
2024-08-16	5.4300	5.7200	5.3600	5.5800	+3.911%	1,653,546	-6.810%
2024-08-15	5.3500	5.3950	5.2400	5.3700	+1.898%	691,282	-3.166%
2024-08-14	5.3600	5.3600	5.2000	5.2700	-0.940%	341,855	-1.328%
2024-08-13	5.2100	5.3200	5.1500	5.3200	+2.703%	647,810	-2.256%
2024-08-12	5.1500	5.2700	5.0800	5.1800	-0.193%	395,262	+0.386%
2024-08-09	5.5200	5.6400	5.0950	5.1900	+0.387%	897,149	+0.193%
2024-08-08	5.3000	5.3000	5.0750	5.1700	-0.577%	806,658	+0.580%
2024-08-07	5.1900	5.3000	5.1100	5.2000	+2.362%	724,025	0.000%
2024-08-06	5.0300	5.1450	5.0100	5.0800	+1.600%	563,349	+2.362%
2024-08-05	5.0000	5.1400	4.8699	5.0000	-3.661%	924,858	+4.000%
2024-08-02	5.2000	5.3600	5.1800	5.1900	-1.143%	391,477	+0.193%
2024-08-01	5.4600	5.4600	5.2300	5.2500	-3.670%	509,448	-0.952%
2024-07-31	5.5300	5.5800	5.4350	5.4500	-1.268%	386,962	-4.587%
2024-07-30	5.3500	5.5450	5.3500	5.5200	+3.955%	600,954	-5.797%
2024-07-29	5.2400	5.4100	5.2301	5.3100	+2.510%	602,302	-2.072%
2024-07-26	5.1600	5.2200	5.0800	5.1800	+2.778%	348,364	+0.386%
2024-07-25	5.1300	5.2050	5.0300	5.0400	-0.982%	474,580	+3.175%
2024-07-24	5.1100	5.1500	5.0150	5.0900	-0.973%	557,316	+2.161%
2024-07-23	5.1900	5.2500	5.1200	5.1400	-0.580%	600,861	+1.167%
2024-07-22	5.1800	5.2300	5.1050	5.1700	0.000%	673,359	+0.580%
2024-07-19	5.3500	5.3500	5.1700	5.1700	-3.364%	256,568	+0.580%
2024-07-18	5.4900	5.5700	5.3300	5.3500	-2.727%	530,795	-2.804%
2024-07-17	5.3400	5.5300	5.3400	5.5000	+1.289%	321,292	-5.455%
2024-07-16	5.4800	5.5800	5.3950	5.4300	+0.556%	404,753	-4.236%
2024-07-15	5.3600	5.4601	5.2900	5.4000	+1.887%	392,014	-3.704%
2024-07-12	5.4000	5.4200	5.2250	5.3000	-0.563%	308,017	-1.887%
2024-07-11	5.2000	5.3500	5.1900	5.3300	+4.510%	454,931	-2.439%