Dark

WWE
World Wrestling Entertainment
stock NYSE

Inactive

Sep 11, 2023

100.65USD+2.652%(+2.60)1,642,135

Pre-market

0.00USD-100.000%(-98.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-11	99.5100	101.9400	98.0700	100.6500	+2.652%	1,642,135	0.000%
2023-09-08	101.0400	101.3500	97.0700	98.0500	-1.368%	1,327,552	+2.652%
2023-09-07	99.2900	101.4100	98.5500	99.4100	-0.590%	1,043,837	+1.247%
2023-09-06	100.7000	100.8000	98.0400	100.0000	-0.070%	1,164,664	+0.650%
2023-09-05	103.0000	103.0000	96.1150	100.0700	-4.312%	1,692,387	+0.580%
2023-09-01	98.0000	104.8600	97.3200	104.5800	+8.317%	1,922,400	-3.758%
2023-08-31	110.0500	110.0500	93.9300	96.5500	-12.267%	5,056,652	+4.247%
2023-08-30	115.4700	115.5600	109.6100	110.0500	-4.586%	930,926	-8.542%
2023-08-29	115.4400	116.4800	114.8200	115.3400	-0.509%	381,337	-12.736%
2023-08-28	113.4800	116.3750	113.4800	115.9300	+1.970%	315,631	-13.180%
2023-08-25	114.1200	114.9200	112.8900	113.6900	-0.062%	350,007	-11.470%
2023-08-24	114.5600	118.0400	113.1700	113.7600	-1.199%	399,242	-11.524%
2023-08-23	115.6800	116.8600	114.5600	115.1400	0.000%	297,665	-12.585%
2023-08-22	113.3600	115.6600	113.3600	115.1400	+1.106%	613,319	-12.585%
2023-08-21	112.3300	113.9300	111.2500	113.8800	+1.380%	470,611	-11.617%
2023-08-18	109.4800	112.7200	108.9800	112.3300	+2.594%	472,613	-10.398%
2023-08-17	112.4800	113.2300	108.5000	109.4900	-2.900%	511,305	-8.074%
2023-08-16	113.5000	114.2600	112.1000	112.7600	-0.124%	378,357	-10.740%
2023-08-15	111.9700	114.5384	111.1700	112.9000	+1.029%	566,781	-10.850%
2023-08-14	112.0400	112.9000	111.3200	111.7500	+0.045%	553,972	-9.933%
2023-08-11	113.8800	114.4650	111.6000	111.7000	-2.018%	460,738	-9.893%
2023-08-10	110.2200	114.8300	110.2200	114.0000	+4.300%	918,777	-11.711%
2023-08-09	107.4900	110.8250	107.1100	109.3000	+2.111%	709,176	-7.914%
2023-08-08	108.0300	108.3800	105.8450	107.0400	-0.483%	319,363	-5.970%
2023-08-07	105.6200	107.7200	105.0000	107.5600	+1.837%	428,756	-6.424%
2023-08-04	105.9600	107.1100	105.3200	105.6200	-0.246%	556,302	-4.706%
2023-08-03	105.1300	107.4499	104.2000	105.8800	+0.104%	427,121	-4.940%
2023-08-02	102.9500	106.4100	101.8100	105.7700	+1.643%	832,809	-4.841%
2023-08-01	104.7400	106.0300	103.7850	104.0600	-0.895%	599,524	-3.277%
2023-07-31	105.8300	107.7500	104.7800	105.0000	-0.859%	554,644	-4.143%
2023-07-28	105.1000	106.2600	104.7900	105.9100	+0.799%	246,295	-4.966%
2023-07-27	106.1800	106.8250	104.5000	105.0700	-0.643%	1,000,189	-4.207%
2023-07-26	105.3500	105.8700	104.7800	105.7500	-0.245%	666,711	-4.823%
2023-07-25	106.0300	106.3125	105.6200	106.0100	-0.385%	821,860	-5.056%
2023-07-24	105.2800	106.6500	104.6964	106.4200	+0.520%	324,788	-5.422%
2023-07-21	107.7700	108.3886	104.9700	105.8700	-2.181%	457,638	-4.931%
2023-07-20	105.6100	108.3400	104.3400	108.2300	+2.200%	475,143	-7.004%
2023-07-19	106.7300	107.9100	105.7000	105.9000	-0.778%	352,865	-4.958%
2023-07-18	107.3200	108.0899	105.8500	106.7300	-0.364%	423,286	-5.697%
2023-07-17	107.6500	107.9900	105.4000	107.1200	-0.842%	859,217	-6.040%
2023-07-14	107.6400	109.0450	107.3200	108.0300	+0.158%	623,825	-6.831%
2023-07-13	109.1600	109.7900	107.2000	107.8600	-1.236%	596,644	-6.685%
2023-07-12	111.5000	112.0000	108.5855	109.2100	-1.613%	1,061,809	-7.838%
2023-07-11	109.5200	112.2150	109.0500	111.0000	+1.835%	772,030	-9.324%
2023-07-10	107.3400	109.9584	106.8501	109.0000	+1.076%	551,714	-7.661%
2023-07-07	107.2900	108.0530	107.0350	107.8400	+0.513%	361,328	-6.667%
2023-07-06	108.1100	108.2800	106.6700	107.2900	-1.070%	541,489	-6.189%
2023-07-05	108.6900	108.8150	107.2700	108.4500	-0.083%	265,853	-7.192%
2023-07-03	108.1700	109.2400	107.5900	108.5400	+0.065%	207,626	-7.269%
2023-06-30	108.1800	108.8700	107.3700	108.4700	+0.556%	346,185	-7.209%
2023-06-29	107.9300	108.3200	106.2900	107.8700	-0.148%	509,614	-6.693%
2023-06-28	107.2200	108.3190	106.3000	108.0300	+0.437%	470,055	-6.831%
2023-06-27	105.4800	108.3500	104.5000	107.5600	+2.243%	1,249,966	-6.424%
2023-06-26	100.8500	105.7100	100.8250	105.2000	+4.355%	1,034,393	-4.325%
2023-06-23	101.1000	101.6100	99.9600	100.8100	-0.641%	433,521	-0.159%
2023-06-22	100.8300	101.7900	100.3700	101.4600	+0.148%	334,488	-0.798%
2023-06-21	101.0900	101.6800	100.3400	101.3100	+0.297%	395,700	-0.651%
2023-06-20	102.3900	102.6800	100.6800	101.0100	-1.665%	512,171	-0.356%
2023-06-16	104.0400	104.7100	101.3150	102.7200	-0.677%	698,886	-2.015%
2023-06-15	102.0600	103.6100	101.2500	103.4200	+1.412%	526,530	-2.678%
2023-06-14	101.7000	102.9700	101.4100	101.9800	+0.532%	503,771	-1.304%
2023-06-13	100.4100	102.4200	100.4100	101.4400	+0.645%	366,583	-0.779%
2023-06-12	99.0000	101.8600	98.7600	100.7900	+2.283%	500,069	-0.139%
2023-06-09	98.0200	99.6100	97.7200	98.5400	+0.592%	1,034,570	+2.141%
2023-06-08	99.0000	99.7600	95.5600	97.9600	-0.760%	994,065	+2.746%
2023-06-07	100.0000	100.9405	98.2100	98.7100	-1.221%	671,982	+1.965%
2023-06-06	100.0800	100.3600	99.2500	99.9300	-0.289%	360,696	+0.721%
2023-06-05	101.6500	101.9700	99.6500	100.2200	-1.407%	444,490	+0.429%
2023-06-02	99.7500	102.7100	99.7500	101.6500	+2.028%	373,915	-0.984%
2023-06-01	101.9400	102.4100	99.6000	99.6300	-1.668%	647,145	+1.024%
2023-05-31	101.0000	102.1950	100.1500	101.3200	+0.776%	703,684	-0.661%
2023-05-30	99.9900	100.6300	99.9900	100.5400	+0.440%	7,096	+0.109%
2023-05-26	101.9000	101.9000	99.7700	100.1000	-1.408%	514,876	+0.549%
2023-05-25	101.5100	102.5800	100.3400	101.5300	-0.587%	479,465	-0.867%
2023-05-24	101.3000	103.0200	100.7100	102.1300	+0.939%	604,902	-1.449%
2023-05-23	101.0800	102.0600	100.2350	101.1800	-0.746%	659,638	-0.524%
2023-05-22	101.9500	104.2700	100.9100	101.9400	+0.295%	805,844	-1.265%
2023-05-19	103.5800	103.7930	100.0057	101.6400	-2.260%	938,811	-0.974%
2023-05-18	101.2800	104.6950	101.2800	103.9900	+3.052%	1,299,941	-3.212%
2023-05-17	107.0000	107.7450	98.9300	100.9100	-7.286%	2,367,728	-0.258%
2023-05-16	107.0000	109.2350	105.5400	108.8400	+1.539%	1,120,026	-7.525%
2023-05-15	104.5500	108.9700	104.1300	107.1900	+1.921%	828,042	-6.101%
2023-05-12	104.4100	105.8100	104.0800	105.1700	+0.439%	429,632	-4.298%
2023-05-11	105.6600	105.6600	104.3600	104.7100	-0.324%	483,718	-3.877%
2023-05-10	106.2500	107.3900	104.7200	105.0500	-0.690%	659,941	-4.188%
2023-05-09	106.4200	108.4900	105.7500	105.7800	-0.527%	669,758	-4.850%
2023-05-08	107.2500	107.3200	106.1600	106.3400	-0.487%	499,501	-5.351%
2023-05-05	106.5200	107.8101	104.6204	106.8600	+1.347%	999,302	-5.811%
2023-05-04	108.0800	109.8400	105.3700	105.4400	-2.497%	683,815	-4.543%
2023-05-03	106.3400	108.6100	106.2000	108.1400	+2.289%	1,018,668	-6.926%
2023-05-02	108.1400	108.5000	105.6900	105.7200	-2.535%	836,358	-4.796%
2023-05-01	106.8800	108.6800	106.8800	108.4700	+1.213%	477,341	-7.209%
2023-04-28	106.8800	108.0300	106.5400	107.1700	+1.458%	822,567	-6.084%
2023-04-27	105.7600	107.0400	105.0800	105.6300	-0.293%	986,188	-4.715%
2023-04-26	107.6800	108.1968	105.9200	105.9400	-2.089%	858,640	-4.993%
2023-04-25	108.9100	109.1800	107.7500	108.2000	-0.889%	800,185	-6.978%
2023-04-24	108.6800	110.2350	108.2700	109.1700	-0.165%	885,482	-7.804%
2023-04-21	105.8800	109.8000	105.4100	109.3500	+2.966%	1,515,506	-7.956%
2023-04-20	105.9000	107.0994	105.3800	106.2000	+0.302%	979,157	-5.226%
2023-04-19	105.3200	105.9000	104.6500	105.8800	+0.218%	739,617	-4.940%
2023-04-18	105.3600	105.6900	104.3501	105.6500	+0.180%	696,017	-4.733%
2023-04-17	104.8000	105.5200	103.9400	105.4600	+0.736%	946,885	-4.561%
2023-04-14	102.8900	104.7200	102.2300	104.6900	+1.493%	631,162	-3.859%
2023-04-13	104.8800	104.8900	102.1300	103.1500	+0.360%	1,177,751	-2.424%
2023-04-12	103.4500	103.9700	101.8200	102.7800	-0.087%	1,385,652	-2.072%
2023-04-11	102.5700	103.0900	99.4500	102.8700	+0.058%	1,676,172	-2.158%
2023-04-10	100.4400	103.5600	100.2800	102.8100	+2.421%	1,976,470	-2.101%
2023-04-06	98.9200	101.0840	98.2200	100.3800	+1.517%	1,693,406	+0.269%
2023-04-05	97.3400	99.7000	96.5200	98.8800	+1.697%	3,082,848	+1.790%
2023-04-04	89.3300	97.6800	89.0000	97.2300	+8.880%	9,153,641	+3.517%
2023-04-03	85.6000	90.1500	82.8100	89.3000	-2.148%	9,771,572	+12.710%
2023-03-31	91.0100	92.4500	90.7993	91.2600	+0.728%	1,825,275	+10.289%
2023-03-30	89.2600	92.0000	89.2600	90.6000	+1.433%	1,321,317	+11.093%
2023-03-29	88.1200	90.3500	87.6100	89.3200	+1.523%	1,224,200	+12.685%
2023-03-28	86.9400	92.1994	86.6900	87.9800	+0.698%	2,025,886	+14.401%
2023-03-27	85.1700	87.8100	85.0006	87.3700	+2.849%	870,576	+15.200%
2023-03-24	84.0800	85.1450	83.9800	84.9500	+0.711%	392,211	+18.481%
2023-03-23	84.4800	86.2000	83.9000	84.3500	+0.202%	461,701	+19.324%
2023-03-22	86.2600	86.3950	84.1500	84.1800	-2.253%	439,046	+19.565%
2023-03-21	85.3600	86.1500	85.3600	86.1200	+1.569%	491,714	+16.872%
2023-03-20	83.7400	85.4200	83.3600	84.7900	+1.752%	692,133	+18.705%
2023-03-17	84.5500	84.5500	82.1500	83.3300	-1.209%	983,788	+20.785%
2023-03-16	82.5900	84.8800	82.5100	84.3500	+0.945%	771,613	+19.324%
2023-03-15	81.1700	84.1100	81.1700	83.5600	+2.202%	1,473,876	+20.452%
2023-03-14	80.5200	82.3399	80.4200	81.7600	+1.996%	1,781,111	+23.104%
2023-03-13	80.5400	80.9200	79.2700	80.1600	-1.220%	1,157,316	+25.561%
2023-03-10	80.7800	81.4800	80.5950	81.1500	+0.185%	812,506	+24.030%
2023-03-09	81.7100	81.7950	80.3200	81.0000	-0.808%	985,783	+24.259%
2023-03-08	81.2100	82.3900	80.4600	81.6600	+0.356%	993,130	+23.255%
2023-03-07	81.8800	82.4550	81.2550	81.3700	-0.514%	381,666	+23.694%
2023-03-06	83.5600	83.5700	81.7900	81.7900	-2.142%	656,134	+23.059%
2023-03-03	83.4800	84.1200	83.2100	83.5800	+0.036%	615,717	+20.424%
2023-03-02	82.9600	84.0690	82.4600	83.5500	-0.143%	454,738	+20.467%
2023-03-01	84.1100	84.8400	83.5500	83.6700	-0.393%	850,521	+20.294%
2023-02-28	86.0000	86.3100	83.9400	84.0000	-2.337%	1,010,374	+19.821%
2023-02-27	85.4800	86.5250	85.0100	86.0100	+0.256%	658,794	+17.021%
2023-02-24	85.3200	86.6100	85.0000	85.7900	-0.844%	700,311	+17.321%
2023-02-23	85.1900	86.5300	85.0700	86.5200	+1.704%	524,408	+16.331%
2023-02-22	86.1300	87.2600	85.0500	85.0700	-1.585%	693,747	+18.314%
2023-02-21	87.4600	88.4000	85.8800	86.4400	-1.750%	819,085	+16.439%
2023-02-17	87.4100	91.4800	87.1400	87.9800	+0.929%	3,005,363	+14.401%
2023-02-16	87.1000	87.6500	86.4350	87.1700	-0.275%	589,236	+15.464%
2023-02-15	87.2900	87.6100	86.9100	87.4100	+0.137%	272,177	+15.147%
2023-02-14	86.9900	87.8700	86.6200	87.2900	-0.229%	622,442	+15.305%
2023-02-13	87.8600	88.1900	87.3100	87.4900	-0.398%	387,394	+15.042%
2023-02-10	88.0900	89.0400	87.6000	87.8400	-0.746%	367,636	+14.583%
2023-02-09	89.5900	89.6500	87.5300	88.5000	-0.729%	577,285	+13.729%
2023-02-08	90.4200	91.0000	89.0800	89.1500	-1.405%	357,328	+12.900%
2023-02-07	90.3700	90.5400	88.7100	90.4200	-0.144%	518,421	+11.314%
2023-02-06	89.2300	90.5600	88.1100	90.5500	+0.925%	778,351	+11.154%
2023-02-03	86.0000	90.6750	86.0000	89.7200	+5.169%	1,971,742	+12.182%
2023-02-02	86.3800	86.3800	84.4000	85.3100	-1.032%	1,142,452	+17.981%
2023-02-01	84.4500	86.7100	84.0200	86.2000	+1.867%	701,944	+16.763%
2023-01-31	84.7500	85.5300	83.9200	84.6200	-0.388%	665,872	+18.944%
2023-01-30	84.4100	85.6700	84.1950	84.9500	+0.378%	634,625	+18.481%
2023-01-27	85.4000	86.2500	84.5100	84.6300	-1.352%	541,996	+18.929%
2023-01-26	86.3500	87.0400	85.6700	85.7900	-1.129%	501,779	+17.321%
2023-01-25	87.3000	88.0600	86.4800	86.7700	-0.402%	526,768	+15.996%
2023-01-24	88.0000	88.5600	87.0900	87.1200	-1.448%	584,443	+15.530%
2023-01-23	88.5000	88.8400	87.7800	88.4000	-0.327%	1,109,243	+13.857%
2023-01-20	89.4800	90.0350	88.3800	88.6900	-0.180%	639,975	+13.485%
2023-01-19	89.0000	89.4850	88.2412	88.8500	+0.011%	564,701	+13.281%
2023-01-18	89.9600	90.3800	88.6304	88.8400	-0.915%	681,103	+13.294%
2023-01-17	90.9900	91.0600	87.9000	89.6600	+0.291%	1,612,709	+12.257%
2023-01-13	89.1700	90.6100	87.7700	89.4000	+0.067%	1,386,104	+12.584%
2023-01-12	89.5100	90.3899	88.0101	89.3400	-0.179%	2,323,993	+12.660%
2023-01-11	92.5000	93.6300	87.6500	89.5000	-0.820%	3,194,147	+12.458%
2023-01-10	88.7200	90.7600	87.7600	90.2400	+2.756%	1,479,011	+11.536%
2023-01-09	84.4000	89.5000	83.4900	87.8200	+4.213%	3,400,349	+14.609%
2023-01-06	80.0500	89.4299	80.0500	84.2700	+16.977%	8,427,174	+19.438%
2023-01-05	70.3100	72.1200	69.9000	72.0400	+2.257%	1,163,084	+39.714%
2023-01-04	68.7400	70.7400	68.7400	70.4500	+2.727%	625,343	+42.867%
2023-01-03	68.7300	69.3700	68.0500	68.5800	+0.088%	906,500	+46.763%
2022-12-30	68.0600	68.5300	67.3100	68.5200	0.000%	432,899	+46.891%
2022-12-29	67.9900	68.5700	67.4700	68.5200	+1.496%	364,853	+46.891%
2022-12-28	68.8400	68.8600	67.4100	67.5100	-2.358%	384,679	+49.089%
2022-12-27	69.4300	69.9600	68.9400	69.1400	-0.860%	267,443	+45.574%
2022-12-23	70.8900	71.2500	69.1200	69.7400	-2.106%	405,746	+44.322%
2022-12-22	69.9600	71.2700	69.9200	71.2400	+1.121%	407,740	+41.283%
2022-12-21	70.8100	71.0000	70.1200	70.4500	-0.354%	355,102	+42.867%
2022-12-20	70.6200	71.7200	70.5500	70.7000	+0.383%	793,860	+42.362%
2022-12-19	73.6700	73.6700	69.8100	70.4300	-4.541%	711,913	+42.908%
2022-12-16	72.2200	73.9700	72.0692	73.7800	+1.934%	945,019	+36.419%
2022-12-15	73.2200	73.2200	72.2500	72.3800	-1.778%	403,530	+39.058%
2022-12-14	73.1100	74.0400	72.7100	73.6900	-0.054%	556,260	+36.586%
2022-12-13	76.2600	76.4958	73.6700	73.7300	-2.228%	1,000,791	+36.512%
2022-12-12	75.8500	76.1800	73.5800	75.4100	-0.423%	887,439	+33.470%
2022-12-09	76.7100	77.5600	75.6300	75.7300	-1.419%	696,542	+32.906%
2022-12-08	77.7100	77.7100	75.9600	76.8200	-0.582%	557,871	+31.021%
2022-12-07	77.7800	78.7400	77.2300	77.2700	-0.745%	471,136	+30.258%
2022-12-06	78.5700	78.9750	77.5000	77.8500	-1.206%	445,598	+29.287%
2022-12-05	79.8900	80.3300	78.3700	78.8000	-2.112%	445,105	+27.728%
2022-12-02	78.5600	80.7150	78.4400	80.5000	+1.757%	536,198	+25.031%
2022-12-01	79.9600	79.9900	76.3600	79.1100	-0.964%	658,546	+27.228%
2022-11-30	79.2200	80.4300	78.0100	79.8800	+0.617%	1,546,737	+26.002%
2022-11-29	81.0800	81.0800	78.8550	79.3900	-1.745%	649,563	+26.779%
2022-11-28	80.3900	81.6300	79.4100	80.8000	+0.112%	719,214	+24.567%
2022-11-25	80.3400	80.8700	80.3300	80.7100	+0.348%	139,735	+24.706%
2022-11-23	79.6100	80.9800	79.6100	80.4300	+1.106%	298,569	+25.140%
2022-11-22	78.8200	80.0900	78.8100	79.5500	+0.939%	399,540	+26.524%
2022-11-21	79.1700	79.5900	77.8100	78.8100	+0.549%	332,514	+27.712%
2022-11-18	77.3700	78.7900	77.3700	78.3800	+1.792%	682,406	+28.413%
2022-11-17	77.1300	77.4700	76.5350	77.0000	-1.028%	410,444	+30.714%
2022-11-16	76.9900	77.9900	76.3940	77.8000	+1.157%	679,489	+29.370%
2022-11-15	75.8000	77.6200	74.8400	76.9100	+2.165%	748,211	+30.867%
2022-11-14	75.3400	77.4200	75.1600	75.2800	-0.053%	593,643	+33.701%
2022-11-11	76.0300	76.1600	74.3200	75.3200	-0.384%	498,383	+33.630%
2022-11-10	76.1300	76.2300	74.2900	75.6100	+0.975%	514,318	+33.117%
2022-11-09	75.1100	75.9900	74.5136	74.8800	-0.571%	337,870	+34.415%
2022-11-08	74.5000	75.8900	73.8900	75.3100	+1.510%	395,141	+33.648%
2022-11-07	74.1000	74.8600	73.4000	74.1900	+0.230%	623,625	+35.665%
2022-11-04	74.0700	74.4250	72.7000	74.0200	-0.014%	736,658	+35.977%
2022-11-03	76.1000	77.1300	72.0100	74.0300	-4.527%	1,531,750	+35.958%
2022-11-02	78.3800	79.4100	77.2900	77.5400	-1.486%	568,601	+29.804%
2022-11-01	78.9200	79.4799	78.1850	78.7100	-0.228%	473,780	+27.874%
2022-10-31	78.7500	79.5800	78.2200	78.8900	+0.216%	763,121	+27.583%
2022-10-28	78.7300	78.8700	77.2600	78.7200	+0.357%	489,098	+27.858%
2022-10-27	79.1500	79.6800	78.2100	78.4400	-0.507%	822,472	+28.315%
2022-10-26	78.5800	79.5700	78.5000	78.8400	+1.207%	548,207	+27.664%
2022-10-25	77.6700	78.4700	76.7600	77.9000	+0.516%	914,976	+29.204%
2022-10-24	78.6600	79.8300	77.2500	77.5000	-0.781%	1,026,082	+29.871%
2022-10-21	76.4800	78.2450	76.2800	78.1100	+2.131%	682,748	+28.857%
2022-10-20	76.8900	77.3400	75.8948	76.4800	-0.701%	454,322	+31.603%
2022-10-19	77.0000	77.3625	76.0200	77.0200	+0.930%	547,239	+30.680%
2022-10-18	76.1200	76.7200	75.0350	76.3100	+1.180%	771,922	+31.896%
2022-10-17	76.0100	76.9000	75.2400	75.4200	-0.383%	588,751	+33.453%
2022-10-14	76.1000	76.7300	75.0200	75.7100	+0.291%	534,414	+32.941%
2022-10-13	73.8500	75.7100	73.0300	75.4900	+1.261%	471,975	+33.329%
2022-10-12	75.0000	75.4900	73.5400	74.5500	-0.520%	651,533	+35.010%
2022-10-11	73.4000	76.1300	73.1400	74.9400	+1.339%	1,796,483	+34.307%
2022-10-10	72.8800	74.2400	72.5800	73.9500	+1.677%	624,382	+36.105%
2022-10-07	73.0500	73.8331	72.1000	72.7300	-0.656%	529,267	+38.389%
2022-10-06	73.5900	74.0600	72.1100	73.2100	-0.705%	532,528	+37.481%
2022-10-05	73.8200	75.4400	73.4600	73.7300	-0.526%	1,306,240	+36.512%
2022-10-04	72.5700	74.1500	72.3650	74.1200	+2.787%	1,853,132	+35.793%
2022-10-03	70.9400	72.9100	70.2933	72.1100	+2.765%	796,603	+39.578%
2022-09-30	68.9500	71.4200	68.9500	70.1700	+1.416%	1,168,729	+43.437%
2022-09-29	68.7000	69.2000	67.9300	69.1900	+0.581%	485,780	+45.469%
2022-09-28	68.3800	70.2300	68.3700	68.7900	+0.865%	1,467,727	+46.315%
2022-09-27	68.0900	69.9500	67.4500	68.2000	+0.753%	777,162	+47.581%
2022-09-26	67.3200	68.4450	66.6550	67.6900	-0.397%	1,084,081	+48.693%
2022-09-23	68.0000	68.4800	66.4300	67.9600	-0.352%	960,063	+48.102%
2022-09-22	67.5900	68.2300	66.5150	68.2000	+1.564%	733,023	+47.581%
2022-09-21	67.3600	68.4500	66.9275	67.1500	-0.768%	641,110	+49.888%
2022-09-20	68.5400	68.5500	66.8800	67.6700	-1.585%	329,066	+48.737%
2022-09-19	67.4100	68.7600	67.2500	68.7600	+1.656%	377,707	+46.379%
2022-09-16	67.7400	67.7400	66.1300	67.6400	-0.821%	688,858	+48.802%
2022-09-15	69.1300	69.8800	67.8850	68.2000	-0.872%	355,470	+47.581%
2022-09-14	68.2200	68.9381	67.4700	68.8000	+0.791%	418,939	+46.294%
2022-09-13	68.9300	69.8300	68.1400	68.2600	-2.625%	553,720	+47.451%
2022-09-12	69.3800	70.6200	69.2600	70.1000	+1.213%	396,592	+43.581%
2022-09-09	68.3700	69.4100	68.0701	69.2600	+1.703%	424,560	+45.322%
2022-09-08	66.9900	69.4900	66.6500	68.1000	+2.344%	792,484	+47.797%
2022-09-07	67.2800	68.0600	65.0401	66.5400	-1.670%	759,846	+51.262%
2022-09-06	68.0000	68.0400	66.7700	67.6700	-0.192%	576,217	+48.737%
2022-09-02	67.9200	68.4800	67.4800	67.8000	+0.444%	613,448	+48.451%
2022-09-01	67.7200	68.2000	66.5600	67.5000	-0.750%	381,750	+49.111%
2022-08-31	67.2300	68.1500	66.9900	68.0100	+1.281%	632,264	+47.993%
2022-08-30	67.1000	67.3900	65.8400	67.1500	-0.312%	573,280	+49.888%
2022-08-29	67.1200	67.9100	66.9800	67.3600	-0.385%	297,949	+49.421%
2022-08-26	69.2000	69.8100	67.6200	67.6200	-2.970%	272,507	+48.846%
2022-08-25	69.5200	70.1200	69.2250	69.6900	+1.220%	237,586	+44.425%
2022-08-24	68.7900	69.6200	68.0500	68.8500	+0.015%	444,268	+46.187%
2022-08-23	70.1000	70.2800	68.3800	68.8400	-1.234%	508,876	+46.209%
2022-08-22	70.4200	70.9100	69.6200	69.7000	-1.679%	367,424	+44.405%
2022-08-19	70.0400	71.1500	69.9500	70.8900	+0.326%	465,982	+41.981%
2022-08-18	71.5300	71.5600	70.2300	70.6600	-1.601%	555,009	+42.443%
2022-08-17	73.1900	73.2800	71.0100	71.8100	-1.979%	594,418	+40.162%
2022-08-16	73.0100	75.2300	72.9800	73.2600	+1.510%	935,873	+37.387%
2022-08-15	72.3100	73.1500	71.4200	72.1700	-0.510%	447,182	+39.462%
2022-08-12	72.2200	73.0900	71.6000	72.5400	+0.138%	301,263	+38.751%
2022-08-11	72.6700	73.6900	72.0000	72.4400	+0.319%	1,005,797	+38.943%
2022-08-10	72.8100	73.4800	71.8400	72.2100	+0.111%	581,704	+39.385%
2022-08-09	71.5300	72.1600	70.7500	72.1300	+0.656%	441,237	+39.540%
2022-08-08	71.0000	72.1700	70.3800	71.6600	+1.143%	436,027	+40.455%
2022-08-05	70.5800	71.4450	69.5800	70.8500	-0.533%	431,175	+42.061%
2022-08-04	70.7800	71.8750	70.3000	71.2300	+0.352%	342,204	+41.303%
2022-08-03	71.0400	71.4600	70.4100	70.9800	+0.353%	305,340	+41.801%
2022-08-02	70.6900	71.1900	69.9400	70.7300	+0.028%	415,226	+42.302%
2022-08-01	69.7200	71.3700	69.0300	70.7100	+2.020%	758,197	+42.342%
2022-07-29	69.4200	70.4000	67.8300	69.3100	-0.259%	1,250,257	+45.217%
2022-07-28	67.8600	69.5100	67.1600	69.4900	+1.966%	790,024	+44.841%
2022-07-27	69.2900	69.9800	67.7300	68.1500	-1.787%	991,960	+47.689%
2022-07-26	71.7400	72.7100	67.8100	69.3900	-3.370%	2,049,323	+45.050%
2022-07-25	69.8100	73.3400	69.0400	71.8100	+8.442%	3,662,907	+40.162%
2022-07-22	65.9300	66.6000	65.5600	66.2200	+0.623%	498,505	+51.993%
2022-07-21	65.5100	66.4600	65.0600	65.8100	-0.694%	389,878	+52.940%
2022-07-20	65.0200	66.3500	64.5600	66.2700	+2.728%	474,374	+51.879%
2022-07-19	63.5900	64.9800	63.5900	64.5100	+1.928%	958,698	+56.022%
2022-07-18	63.8500	64.3600	63.1000	63.2900	-0.534%	484,801	+59.030%
2022-07-15	63.2300	63.7800	62.8000	63.6300	+1.354%	412,573	+58.180%
2022-07-14	62.4400	63.0900	61.8400	62.7800	-0.476%	437,882	+60.322%
2022-07-13	62.9900	63.9000	62.0300	63.0800	-1.004%	402,414	+59.559%
2022-07-12	62.8000	64.4200	62.8000	63.7200	+1.207%	412,271	+57.957%
2022-07-11	63.3900	63.7600	62.8600	62.9600	-1.255%	419,098	+59.863%
2022-07-08	65.0900	65.4400	63.5600	63.7600	-2.013%	616,890	+57.858%
2022-07-07	63.9500	65.0850	63.7900	65.0700	+2.489%	480,254	+54.680%
2022-07-06	62.5400	63.7800	62.5300	63.4900	+2.205%	533,533	+58.529%
2022-07-05	61.7400	62.1800	60.0100	62.1200	-0.703%	921,459	+62.025%
2022-07-01	62.2100	62.7300	61.1400	62.5600	+0.112%	677,339	+60.886%
2022-06-30	61.6700	64.2400	61.3800	62.4900	+0.774%	953,256	+61.066%
2022-06-29	61.2100	62.1300	60.8100	62.0100	+1.406%	538,011	+62.313%
2022-06-28	61.3700	62.0000	60.9400	61.1500	+0.246%	674,529	+64.595%
2022-06-27	60.7100	61.2000	60.0200	61.0000	+0.627%	504,027	+65.000%
2022-06-24	59.9300	61.2100	59.7912	60.6200	+2.002%	592,092	+66.034%
2022-06-23	60.3500	60.8300	58.7200	59.4300	-1.459%	774,693	+69.359%
2022-06-22	60.2700	61.0700	59.8900	60.3100	-1.164%	905,743	+66.888%
2022-06-21	62.5000	63.0900	60.9500	61.0200	-2.384%	1,180,347	+64.946%
2022-06-17	64.4900	64.6700	61.9700	62.5100	-3.638%	1,568,455	+61.014%
2022-06-16	66.1900	67.7300	64.4500	64.8700	-3.439%	1,515,773	+55.156%
2022-06-15	65.0500	68.7300	64.5600	67.1800	+4.952%	2,131,037	+49.821%
2022-06-14	64.0000	64.0900	62.8100	64.0100	+0.251%	548,456	+57.241%
2022-06-13	62.3600	63.9100	62.2010	63.8500	+0.330%	830,852	+57.635%
2022-06-10	65.2400	65.3559	63.6000	63.6400	-4.258%	882,170	+58.155%
2022-06-09	66.0100	67.5000	65.9047	66.4700	+0.484%	1,089,124	+51.422%
2022-06-08	66.8400	67.3700	65.8100	66.1500	-1.298%	530,947	+52.154%
2022-06-07	66.2300	67.1500	65.8013	67.0200	+0.691%	382,619	+50.179%
2022-06-06	67.1000	68.0000	66.5400	66.5600	-0.210%	544,654	+51.217%
2022-06-03	66.4500	67.2700	66.3300	66.7000	-0.892%	376,650	+50.900%
2022-06-02	67.3300	67.4800	65.5000	67.3000	+0.328%	503,641	+49.554%
2022-06-01	67.2200	68.7200	66.4600	67.0800	+0.464%	855,824	+50.045%
2022-05-31	66.8200	67.4300	65.7700	66.7700	-0.551%	550,762	+50.741%
2022-05-27	66.8400	67.4900	65.4100	67.1400	+1.589%	1,293,192	+49.911%
2022-05-26	64.1500	66.5900	64.0000	66.0900	+3.654%	1,579,013	+52.292%
2022-05-25	61.3000	64.5900	61.3000	63.7600	+3.406%	1,073,145	+57.858%
2022-05-24	61.4700	62.0900	60.4550	61.6600	-0.032%	680,057	+63.234%
2022-05-23	61.2600	62.5800	60.3600	61.6800	+1.264%	579,651	+63.181%
2022-05-20	60.4700	60.9700	59.6000	60.9100	+0.978%	706,607	+65.244%
2022-05-19	59.8400	60.8850	59.4700	60.3200	+0.199%	630,617	+66.860%
2022-05-18	59.0800	60.6200	58.8500	60.2000	+0.534%	633,936	+67.193%
2022-05-17	58.6300	59.9699	58.3100	59.8800	+3.170%	447,121	+68.086%
2022-05-16	58.6100	59.3150	57.8700	58.0400	-0.361%	455,671	+73.415%
2022-05-13	58.0600	58.5400	57.5900	58.2500	+1.569%	452,363	+72.790%
2022-05-12	57.2300	58.0400	56.2909	57.3500	+0.596%	545,122	+75.501%
2022-05-11	57.8100	59.2250	56.9150	57.0100	-1.571%	535,365	+76.548%
2022-05-10	56.2700	58.3300	56.2700	57.9200	+4.342%	725,896	+73.774%
2022-05-09	57.7800	58.3100	55.0900	55.5100	-5.241%	988,395	+81.319%
2022-05-06	59.9100	60.0500	56.3649	58.5800	-1.530%	1,404,366	+71.816%
2022-05-05	60.8200	60.8200	59.1500	59.4900	-3.331%	394,825	+69.188%
2022-05-04	60.3900	61.5700	59.4600	61.5400	+2.277%	738,664	+63.552%
2022-05-03	59.8400	60.4500	59.3600	60.1700	+0.602%	464,092	+67.276%
2022-05-02	58.3000	59.8900	58.0000	59.8100	+2.432%	555,935	+68.283%
2022-04-29	60.6000	61.3100	58.3600	58.3900	-3.726%	565,213	+72.375%
2022-04-28	59.4600	60.7000	58.8700	60.6500	+1.779%	605,819	+65.952%
2022-04-27	60.1500	60.6800	58.8700	59.5900	-1.683%	732,804	+68.904%
2022-04-26	60.4900	61.0733	60.1000	60.6100	-0.329%	570,760	+66.062%
2022-04-25	61.0600	61.4300	59.3700	60.8100	-0.295%	588,235	+65.516%
2022-04-22	61.4150	61.7700	60.1700	60.9900	-0.845%	721,257	+65.027%
2022-04-21	61.5700	62.1500	60.7300	61.5100	+1.201%	699,841	+63.632%
2022-04-20	60.1000	61.0300	59.3700	60.7800	+0.846%	791,348	+65.597%
2022-04-19	59.8200	60.5600	59.7600	60.2700	+0.685%	367,737	+66.999%
2022-04-18	59.7300	60.2700	59.0400	59.8600	-0.250%	433,507	+68.142%
2022-04-14	60.6200	60.8600	59.9800	60.0100	-0.810%	306,584	+67.722%
2022-04-13	59.8300	60.7800	59.8300	60.5000	+0.850%	261,328	+66.364%
2022-04-12	61.4600	62.1700	59.8700	59.9900	-2.121%	517,638	+67.778%
2022-04-11	61.0300	61.7600	60.7600	61.2900	-0.325%	357,438	+64.219%
2022-04-08	61.7500	62.0800	61.2000	61.4900	-0.437%	473,980	+63.685%
2022-04-07	62.0900	62.4800	60.5500	61.7600	-0.032%	1,261,778	+62.970%
2022-04-06	61.9100	62.3600	61.2300	61.7800	-1.025%	376,071	+62.917%
2022-04-05	62.9400	63.4300	62.0900	62.4200	-0.826%	565,430	+61.246%
2022-04-04	62.9300	63.5000	62.2200	62.9400	+0.849%	334,562	+59.914%
2022-04-01	62.3900	63.0800	62.1000	62.4100	-0.048%	300,252	+61.272%
2022-03-31	62.6100	63.0350	62.0400	62.4400	+0.096%	415,188	+61.195%
2022-03-30	62.7000	63.1700	62.2300	62.3800	-1.141%	588,559	+61.350%
2022-03-29	61.5400	63.7100	61.4200	63.1000	+3.443%	580,737	+59.509%
2022-03-28	61.0000	61.4105	60.1100	61.0000	-0.098%	705,879	+65.000%
2022-03-25	61.2500	61.7100	60.8223	61.0600	-0.602%	335,598	+64.838%
2022-03-24	61.6100	62.1600	60.9400	61.4300	+0.081%	609,030	+63.845%
2022-03-23	59.8400	62.2900	59.8400	61.3800	+0.921%	674,655	+63.978%
2022-03-22	59.5300	61.4900	59.5300	60.8200	+2.064%	879,753	+65.488%