Dark

WWW
Wolverine World Wide, Inc.
stock NYSE

At Close

Aug 20, 2026 3:59:57 PM EDT

20.43USD-2.014%(-0.42)700,138

20.41Bid 20.43Ask 0.02Spread

Pre-market

Aug 20, 2026 8:56:30 AM EDT

20.83USD-0.096%(-0.02)3,121

After-hours

Aug 20, 2026 4:10:30 PM EDT

20.45USD+0.098%(+0.02)145,476

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	20.3000	20.5500	19.9200	20.4300	-2.014%	700,138	0.000%
2026-08-19	20.0800	20.8500	20.0800	20.8500	+4.302%	725,653	-2.014%
2026-08-18	19.9500	20.5000	19.8800	19.9900	+0.807%	1,122,609	+2.201%
2026-08-17	20.9800	20.9800	19.3800	19.8300	-5.706%	1,145,599	+3.026%
2026-08-14	20.6000	21.2600	19.9300	21.0300	+5.785%	1,304,664	-2.853%
2026-08-13	19.6200	20.3600	18.9800	19.8800	+10.078%	1,240,484	+2.767%
2026-08-12	18.1300	18.3944	17.6850	18.0600	-0.769%	1,198,580	+13.123%
2026-08-11	18.6400	18.7200	18.1900	18.2000	-3.805%	692,184	+12.253%
2026-08-10	18.9000	18.9700	18.5100	18.9200	-0.053%	721,514	+7.981%
2026-08-07	18.9800	19.4500	18.8400	18.9300	-0.578%	622,525	+7.924%
2026-08-06	19.7200	19.8200	18.9350	19.0400	-2.359%	979,780	+7.300%
2026-08-05	19.5200	19.9800	19.3200	19.5000	+0.775%	740,466	+4.769%
2026-08-04	19.5000	19.9500	19.2300	19.3500	-2.124%	1,017,140	+5.581%
2026-08-03	19.5400	20.7300	19.5400	19.7700	+0.457%	867,893	+3.338%
2026-07-31	19.9500	19.9500	19.3500	19.6800	-1.502%	785,408	+3.811%
2026-07-30	20.3800	20.6000	19.5800	19.9800	-2.679%	820,637	+2.252%
2026-07-29	20.4400	20.8000	20.2050	20.5300	-1.629%	920,247	-0.487%
2026-07-28	19.3700	20.9400	19.3500	20.8700	+9.439%	1,061,668	-2.108%
2026-07-27	19.1900	19.4750	18.9700	19.0700	+1.490%	619,439	+7.132%
2026-07-24	18.4800	19.0700	18.3100	18.7900	+1.843%	614,447	+8.728%
2026-07-23	19.2800	19.2800	18.2101	18.4500	-6.059%	956,873	+10.732%
2026-07-22	18.9800	19.6500	18.6300	19.6400	+5.196%	917,857	+4.022%
2026-07-21	18.7100	18.8900	18.4600	18.6700	+0.269%	717,581	+9.427%
2026-07-20	18.6500	18.7000	18.0800	18.6200	+1.361%	545,077	+9.721%
2026-07-17	18.4000	18.9250	18.3400	18.3700	-1.922%	546,007	+11.214%
2026-07-16	18.1500	18.7650	18.0950	18.7300	+3.252%	651,717	+9.076%
2026-07-15	17.7200	18.6150	17.7200	18.1400	+2.660%	651,380	+12.624%
2026-07-14	18.0900	18.1900	17.4500	17.6700	-2.051%	866,218	+15.620%
2026-07-13	18.1200	18.3900	17.8900	18.0400	+1.863%	910,677	+13.248%
2026-07-10	17.5100	17.8600	17.3850	17.7100	+2.016%	857,648	+15.359%
2026-07-09	16.7100	17.3700	16.7100	17.3600	+3.642%	691,144	+17.684%
2026-07-08	16.9800	16.9900	16.4000	16.7500	-2.389%	687,467	+21.970%
2026-07-07	17.0900	17.2800	16.7900	17.1600	+0.941%	680,657	+19.056%
2026-07-06	16.6900	17.1900	16.3500	17.0000	+2.843%	734,990	+20.176%
2026-07-02	16.2600	16.8200	16.1700	16.5300	+2.543%	859,540	+23.593%
2026-07-01	16.4700	16.6600	16.0900	16.1200	-2.480%	857,986	+26.737%
2026-06-30	16.2600	16.6650	16.0600	16.5300	+1.163%	904,814	+23.593%
2026-06-29	16.9800	16.9800	16.3300	16.3400	-4.667%	1,008,881	+25.031%
2026-06-26	16.7400	17.4700	16.7400	17.1400	+1.002%	2,170,415	+19.195%
2026-06-25	17.5500	17.6800	16.7700	16.9700	-3.250%	690,783	+20.389%
2026-06-24	16.7700	17.6350	16.6150	17.5400	+4.654%	941,676	+16.477%
2026-06-23	17.0400	17.1400	16.2950	16.7600	-3.233%	1,447,093	+21.897%
2026-06-22	17.3000	17.5500	17.1100	17.3200	-1.591%	687,508	+17.956%
2026-06-18	17.0950	17.8000	16.9000	17.6000	+5.389%	1,410,177	+16.080%
2026-06-17	17.4900	17.9650	16.5350	16.7000	-5.862%	986,094	+22.335%
2026-06-16	17.8900	18.2850	17.4650	17.7400	-0.169%	850,441	+15.163%
2026-06-15	18.4600	18.6700	17.5000	17.7700	-1.387%	917,157	+14.969%
2026-06-12	18.3700	18.7300	18.0200	18.0200	-1.098%	790,392	+13.374%
2026-06-11	17.3200	18.2800	17.0600	18.2200	+6.115%	1,150,964	+12.130%
2026-06-10	17.0400	17.4100	16.6900	17.1700	+0.645%	885,548	+18.987%
2026-06-09	16.9000	17.7750	16.5950	17.0600	+1.548%	913,060	+19.754%
2026-06-08	16.0100	17.0000	15.9000	16.8000	+5.660%	986,959	+21.607%
2026-06-05	15.8900	16.0400	15.7600	15.9000	-0.188%	979,144	+28.491%
2026-06-04	16.1200	16.4253	15.7400	15.9300	-0.438%	682,847	+28.249%
2026-06-03	16.6700	16.6700	15.6850	16.0000	-5.660%	1,103,365	+27.688%
2026-06-02	17.6000	17.6400	16.9000	16.9600	-3.417%	918,337	+20.460%
2026-06-01	17.3100	17.8900	17.2350	17.5600	+0.057%	1,257,547	+16.344%
2026-05-29	17.8800	17.8800	17.3800	17.5500	-1.127%	1,597,406	+16.410%
2026-05-28	17.7900	18.2500	17.6800	17.7500	-0.504%	1,564,338	+15.099%
2026-05-27	17.3200	17.9400	17.3200	17.8400	+3.963%	1,501,225	+14.518%
2026-05-26	16.4800	17.2000	16.4750	17.1600	+4.570%	1,644,290	+19.056%
2026-05-22	16.1600	16.5280	15.9300	16.4100	+1.484%	1,096,578	+24.497%
2026-05-21	15.0200	16.1800	14.9350	16.1700	+5.825%	1,108,254	+26.345%
2026-05-20	14.7300	15.3700	14.3700	15.2800	+3.946%	1,089,523	+33.704%
2026-05-19	15.2400	15.3100	14.6100	14.7000	-3.984%	1,574,176	+38.980%
2026-05-18	15.3600	15.8150	14.9500	15.3100	-0.261%	1,683,245	+33.442%
2026-05-15	15.1900	15.6600	15.1000	15.3500	+0.854%	1,634,810	+33.094%
2026-05-14	16.8800	17.0200	14.0000	15.2200	-1.996%	2,987,777	+34.231%
2026-05-13	15.6300	16.1900	15.5000	15.5300	-1.146%	2,122,409	+31.552%
2026-05-12	16.0000	16.0200	15.4100	15.7100	-3.025%	1,725,850	+30.045%
2026-05-11	16.7700	16.7700	16.0300	16.2000	-2.994%	1,112,617	+26.111%
2026-05-08	17.0600	17.0600	16.5250	16.7000	-1.822%	785,330	+22.335%
2026-05-07	17.4800	17.6000	16.9600	17.0100	-1.391%	943,968	+20.106%
2026-05-06	17.2400	17.5550	17.0800	17.2500	+2.435%	689,606	+18.435%
2026-05-05	16.4200	16.9950	16.4200	16.8400	+2.558%	789,314	+21.318%
2026-05-04	17.1800	17.1900	16.0400	16.4200	-5.251%	1,166,734	+24.421%
2026-05-01	17.1300	17.5200	17.0200	17.3300	+1.821%	689,763	+17.888%
2026-04-30	16.8500	17.5300	16.6201	17.0200	+0.651%	998,482	+20.035%
2026-04-29	17.0800	17.3400	16.8400	16.9100	-2.028%	844,469	+20.816%
2026-04-28	17.5600	17.7100	16.8600	17.2600	-1.202%	1,090,194	+18.366%
2026-04-27	17.7300	17.9900	17.4300	17.4700	-1.522%	957,192	+16.943%
2026-04-24	17.6000	17.8750	17.0000	17.7400	+0.339%	1,180,332	+15.163%
2026-04-23	18.0300	18.2100	17.5100	17.6800	-2.590%	772,207	+15.554%
2026-04-22	18.6600	18.6900	17.9650	18.1500	-1.892%	787,463	+12.562%
2026-04-21	18.6500	19.1900	18.4050	18.5000	-0.698%	836,891	+10.432%
2026-04-20	18.0500	18.6700	17.7700	18.6300	+3.213%	755,193	+9.662%
2026-04-17	18.1200	18.6450	17.9750	18.0500	+2.093%	966,677	+13.186%
2026-04-16	17.6900	18.0700	17.5650	17.6800	+0.170%	935,313	+15.554%
2026-04-15	17.2000	17.8000	17.1900	17.6500	+2.676%	955,579	+15.751%
2026-04-14	17.1000	17.4400	17.0200	17.1900	+1.058%	792,562	+18.848%
2026-04-13	16.8500	17.1400	16.5500	17.0100	+0.118%	738,861	+20.106%
2026-04-10	17.2100	17.3500	16.8700	16.9900	-1.106%	828,370	+20.247%
2026-04-09	16.7000	17.3100	16.6800	17.1800	+2.201%	822,507	+18.917%
2026-04-08	17.3500	17.5000	16.6300	16.8100	+3.701%	1,020,610	+21.535%
2026-04-07	15.7300	16.2900	15.5100	16.2100	+2.401%	1,068,773	+26.033%
2026-04-06	15.8100	16.0100	15.6400	15.8300	-0.752%	849,030	+29.059%
2026-04-02	15.9400	16.2500	15.4200	15.9500	-2.625%	808,406	+28.088%
2026-04-01	16.3000	16.7500	16.2000	16.3800	+0.368%	618,963	+24.725%
2026-03-31	16.1100	16.5200	15.7350	16.3200	+3.883%	898,521	+25.184%
2026-03-30	15.9100	16.0200	15.6400	15.7100	-0.444%	725,981	+30.045%
2026-03-27	16.0900	16.3100	15.7100	15.7800	-4.189%	730,087	+29.468%
2026-03-26	16.8900	17.2500	16.3900	16.4700	-2.313%	692,400	+24.044%
2026-03-25	17.0900	17.2400	16.5600	16.8600	-0.413%	628,854	+21.174%
2026-03-24	16.4500	17.1200	16.2900	16.9300	+1.682%	903,323	+20.673%
2026-03-23	16.5900	16.8800	16.1200	16.6500	+4.783%	1,100,388	+22.703%
2026-03-20	16.4300	16.6010	15.6900	15.8900	-3.697%	2,127,116	+28.571%
2026-03-19	16.3600	16.6700	16.1550	16.5000	-0.662%	1,400,415	+23.818%
2026-03-18	16.2400	16.6900	16.1700	16.6100	+0.060%	1,265,763	+22.998%
2026-03-17	16.1300	16.6801	16.0300	16.6000	+4.468%	1,004,298	+23.072%
2026-03-16	16.2600	16.2600	15.8300	15.8900	-0.563%	1,231,001	+28.571%
2026-03-13	16.1900	16.4699	15.7000	15.9800	-0.868%	933,881	+27.847%
2026-03-12	15.7700	16.3900	15.6950	16.1200	-0.678%	797,627	+26.737%
2026-03-11	16.5000	16.6750	15.9500	16.2300	-1.277%	799,871	+25.878%
2026-03-10	16.4600	16.8300	16.2000	16.4400	-1.616%	829,790	+24.270%
2026-03-09	16.0600	16.8100	15.7400	16.7100	+1.828%	1,178,771	+22.262%
2026-03-06	16.3100	16.6500	15.9550	16.4100	-1.085%	1,640,313	+24.497%
2026-03-05	17.5500	17.7300	16.4000	16.5900	-6.483%	1,336,869	+23.146%
2026-03-04	17.9500	18.1100	17.4650	17.7400	-0.337%	1,555,450	+15.163%
2026-03-03	17.3300	17.9300	16.7300	17.8000	-0.946%	1,738,521	+14.775%
2026-03-02	17.2900	18.1200	16.8100	17.9700	+1.698%	2,249,111	+13.689%
2026-02-27	19.5500	19.6600	17.5000	17.6700	-11.562%	3,060,117	+15.620%
2026-02-26	20.8000	21.4100	19.8600	19.9800	+10.754%	2,754,649	+2.252%
2026-02-25	17.6600	18.0700	17.3200	18.0400	+2.617%	1,576,389	+13.248%
2026-02-24	17.3700	17.7800	17.3200	17.5800	+1.618%	1,531,736	+16.212%
2026-02-23	17.9300	18.0800	16.9600	17.3000	-4.736%	1,355,510	+18.092%
2026-02-20	17.8800	18.8150	17.5500	18.1600	+1.339%	1,714,702	+12.500%
2026-02-19	18.2800	18.3850	17.7900	17.9200	-3.187%	1,040,989	+14.007%
2026-02-18	18.0000	18.7600	18.0000	18.5100	+2.209%	1,277,198	+10.373%
2026-02-17	17.8400	18.2050	17.7200	18.1100	+2.839%	1,161,220	+12.811%
2026-02-13	18.0000	18.1000	17.5000	17.6100	-0.677%	1,093,294	+16.014%
2026-02-12	18.1000	18.3500	17.3400	17.7300	-0.505%	696,928	+15.228%
2026-02-11	18.0500	18.4200	17.6900	17.8200	-2.034%	777,853	+14.646%
2026-02-10	18.3000	18.7200	18.1050	18.1900	-0.055%	917,420	+12.314%
2026-02-09	18.3000	18.5600	18.0600	18.2000	-2.098%	685,356	+12.253%
2026-02-06	18.1700	18.6600	18.0950	18.5900	+2.707%	1,077,971	+9.898%
2026-02-05	18.3300	18.3700	17.6750	18.1000	-0.440%	1,336,422	+12.873%
2026-02-04	18.0500	18.3650	17.7950	18.1800	+3.354%	968,356	+12.376%
2026-02-03	18.2100	18.4900	17.5400	17.5900	-3.299%	828,038	+16.146%
2026-02-02	17.5400	18.4450	17.5400	18.1900	+2.652%	1,447,925	+12.314%
2026-01-30	17.5900	17.8250	17.1750	17.7200	+1.489%	1,427,039	+15.293%
2026-01-29	17.2800	17.5150	17.0300	17.4600	+1.276%	1,830,386	+17.010%
2026-01-28	17.1100	17.6100	16.9300	17.2400	+0.701%	1,600,925	+18.503%
2026-01-27	17.3600	17.4050	16.7959	17.1200	-1.666%	2,067,213	+19.334%
2026-01-26	17.9800	18.1800	17.3200	17.4100	-3.385%	1,842,459	+17.346%
2026-01-23	18.5600	18.9500	17.8100	18.0200	-6.535%	1,964,210	+13.374%
2026-01-22	19.1600	19.5100	19.0300	19.2800	+0.731%	1,250,783	+5.965%
2026-01-21	18.7600	19.3800	18.6100	19.1400	+3.628%	1,622,221	+6.740%
2026-01-20	18.9300	19.4200	18.1200	18.4700	-4.301%	2,111,660	+10.612%
2026-01-16	19.1100	19.3200	18.9600	19.3000	-0.258%	1,913,917	+5.855%
2026-01-15	18.2800	19.4800	17.9600	19.3500	+4.764%	1,526,869	+5.581%
2026-01-14	18.7400	18.9973	18.1800	18.4700	-1.703%	1,456,278	+10.612%
2026-01-13	18.8100	19.0500	18.5000	18.7900	0.000%	1,822,712	+8.728%
2026-01-12	18.5500	18.9800	18.0500	18.7900	-1.261%	1,194,687	+8.728%
2026-01-09	19.1800	19.7500	18.3350	19.0300	+2.422%	1,954,733	+7.357%
2026-01-08	17.7800	18.7200	17.7200	18.5800	+3.337%	1,831,863	+9.957%
2026-01-07	17.8400	18.0500	16.8300	17.9800	-4.260%	3,409,321	+13.626%
2026-01-06	18.3700	18.9200	18.1900	18.7800	+1.459%	2,324,968	+8.786%
2026-01-05	18.3000	18.6900	17.7900	18.5100	+1.647%	2,274,461	+10.373%
2026-01-02	18.0300	18.3300	17.8000	18.2100	+0.331%	1,705,822	+12.191%
2025-12-31	17.9900	18.1500	17.6550	18.1500	+0.666%	1,470,396	+12.562%
2025-12-30	17.7900	18.3500	17.6500	18.0300	+0.614%	1,006,587	+13.311%
2025-12-29	17.8000	18.0000	17.6861	17.9200	-0.111%	860,431	+14.007%
2025-12-26	17.6700	17.9550	17.4100	17.9400	+1.242%	641,256	+13.880%
2025-12-24	17.5000	17.9900	17.4300	17.7200	+1.142%	724,568	+15.293%
2025-12-23	18.0000	18.1200	17.4900	17.5200	-3.044%	1,259,026	+16.610%
2025-12-22	18.4400	18.5900	17.8900	18.0700	-1.257%	3,310,135	+13.060%
2025-12-19	18.5600	18.7600	18.0500	18.3000	-2.139%	3,347,356	+11.639%
2025-12-18	18.8900	19.1400	18.6900	18.7000	-0.107%	1,991,233	+9.251%
2025-12-17	18.7700	19.2395	18.5700	18.7200	-0.426%	1,168,198	+9.135%
2025-12-16	18.3100	19.2100	18.2000	18.8000	+2.452%	1,419,224	+8.670%
2025-12-15	18.2600	18.5100	18.1000	18.3500	+1.269%	1,395,607	+11.335%
2025-12-12	18.6000	18.7950	18.0800	18.1200	-2.371%	1,481,398	+12.748%
2025-12-11	18.2300	18.6400	17.8650	18.5600	+0.216%	2,010,676	+10.075%
2025-12-10	17.5200	18.7200	17.4575	18.5200	+5.768%	2,150,432	+10.313%
2025-12-09	17.3000	17.7000	17.2500	17.5100	+0.401%	1,189,405	+16.676%
2025-12-08	17.5300	17.5300	17.1351	17.4400	+0.172%	1,123,901	+17.144%
2025-12-05	17.4400	17.6300	17.1800	17.4100	+0.811%	1,367,780	+17.346%
2025-12-04	17.3700	17.5200	17.0100	17.2700	-1.088%	1,102,706	+18.298%
2025-12-03	16.7700	17.4900	16.7050	17.4600	+5.371%	2,032,823	+17.010%
2025-12-02	17.0000	17.0000	16.4900	16.5700	-2.644%	1,737,288	+23.295%
2025-12-01	16.0500	17.2700	16.0500	17.0200	+4.997%	2,809,563	+20.035%
2025-11-28	16.3100	16.4300	16.1000	16.2100	-0.430%	458,336	+26.033%
2025-11-26	16.0400	16.5500	15.9750	16.2800	+1.370%	1,318,104	+25.491%
2025-11-25	15.5700	16.4100	15.4600	16.0600	+4.150%	1,409,609	+27.210%
2025-11-24	15.5700	16.0800	15.2950	15.4200	-3.019%	2,257,308	+32.490%
2025-11-21	14.8200	15.9900	14.7250	15.9000	+8.532%	2,625,328	+28.491%
2025-11-20	14.9500	15.4269	14.6400	14.6500	-1.941%	1,195,877	+39.454%
2025-11-19	14.9800	15.0279	14.6350	14.9400	+0.134%	1,096,899	+36.747%
2025-11-18	14.6100	15.0900	14.5400	14.9200	+1.290%	1,340,851	+36.930%
2025-11-17	15.2900	15.4000	14.5800	14.7300	-4.598%	1,756,454	+38.697%
2025-11-14	15.3500	15.6200	15.1750	15.4400	-1.152%	1,288,714	+32.319%
2025-11-13	16.0500	16.2900	15.5150	15.6200	-2.375%	1,351,477	+30.794%
2025-11-12	16.0000	16.5670	15.8400	16.0000	+1.587%	2,554,397	+27.688%
2025-11-11	16.7500	17.3350	15.7100	15.7500	-3.611%	2,966,515	+29.714%
2025-11-10	15.9200	16.4700	15.4600	16.3400	+2.638%	3,987,303	+25.031%
2025-11-07	15.6800	16.2450	15.5250	15.9200	+1.921%	3,053,389	+28.329%
2025-11-06	16.2800	16.8200	14.7700	15.6200	-6.579%	5,510,261	+30.794%
2025-11-05	17.1000	17.1000	13.4700	16.7200	-24.275%	9,561,191	+22.189%
2025-11-04	21.7800	22.2850	21.5300	22.0800	-1.164%	4,038,482	-7.473%
2025-11-03	22.7000	22.8000	22.0100	22.3400	-1.586%	1,813,449	-8.550%
2025-10-31	23.0500	23.1500	22.5301	22.7000	-1.518%	2,055,631	-10.000%
2025-10-30	23.5200	23.6500	22.7600	23.0500	-0.988%	2,309,486	-11.367%
2025-10-29	24.7700	24.9900	23.0500	23.2800	-6.280%	2,364,012	-12.242%
2025-10-28	24.9000	25.2625	24.3400	24.8400	-0.040%	1,258,606	-17.754%
2025-10-27	25.9600	26.1700	24.7650	24.8500	-4.935%	2,464,340	-17.787%
2025-10-24	27.5300	27.7250	26.0300	26.1400	-5.495%	1,783,866	-21.844%
2025-10-23	27.0500	27.7000	27.0050	27.6600	+2.749%	1,341,516	-26.139%
2025-10-22	26.9900	27.4700	26.1300	26.9200	-1.066%	1,610,492	-24.108%
2025-10-21	26.7300	27.6600	26.4700	27.2100	+1.758%	1,736,507	-24.917%
2025-10-20	25.8800	26.8300	25.6300	26.7400	+3.804%	1,221,502	-23.598%
2025-10-17	26.0100	26.5600	25.7400	25.7600	-2.128%	1,031,136	-20.691%
2025-10-16	26.3900	26.4400	25.7000	26.3200	-0.265%	1,711,409	-22.378%
2025-10-15	26.2700	26.7700	26.0300	26.3900	+2.326%	1,589,321	-22.584%
2025-10-14	24.8800	26.0300	24.8600	25.7900	+1.696%	867,557	-20.783%
2025-10-13	25.0100	25.6500	24.8000	25.3600	+2.922%	1,087,388	-19.440%
2025-10-10	25.7100	26.3900	24.5900	24.6400	-4.087%	1,432,679	-17.086%
2025-10-09	25.7200	25.8400	25.3000	25.6900	-0.388%	1,829,439	-20.475%
2025-10-08	25.2200	25.8350	24.9600	25.7900	+2.831%	1,550,839	-20.783%
2025-10-07	25.1700	25.3500	24.7300	25.0800	0.000%	1,731,471	-18.541%
2025-10-06	25.4000	25.8000	24.5800	25.0800	-1.026%	2,660,711	-18.541%
2025-10-03	26.7500	26.8900	25.1800	25.3400	-4.197%	2,212,664	-19.376%
2025-10-02	26.7000	27.0900	26.2500	26.4500	-0.936%	1,339,103	-22.760%
2025-10-01	27.3100	27.4600	26.6800	26.7000	-2.697%	1,358,424	-23.483%
2025-09-30	27.3400	27.5000	26.9400	27.4400	+0.623%	2,564,584	-25.547%
2025-09-29	28.3000	28.6800	26.6100	27.2700	-2.188%	2,474,878	-25.083%
2025-09-26	27.8000	28.1300	27.6400	27.8800	-0.107%	1,420,573	-26.722%
2025-09-25	28.2700	28.5250	27.5500	27.9100	-1.552%	1,534,717	-26.800%
2025-09-24	28.9000	29.0000	28.0500	28.3500	-2.309%	1,958,854	-27.937%
2025-09-23	29.2800	29.6850	28.8500	29.0200	-0.275%	2,042,330	-29.600%
2025-09-22	30.2400	30.2400	28.9000	29.1000	-3.290%	1,738,874	-29.794%
2025-09-19	30.3600	30.4550	29.5200	30.0900	-1.020%	3,062,603	-32.104%
2025-09-18	30.6800	31.0400	30.3900	30.4000	-0.816%	1,787,609	-32.796%
2025-09-17	30.2800	31.2500	30.2600	30.6500	+0.822%	1,629,543	-33.344%
2025-09-16	30.1700	30.5100	29.3700	30.4000	+0.729%	1,260,139	-32.796%
2025-09-15	30.3200	31.4600	30.1600	30.1800	-1.146%	1,834,297	-32.306%
2025-09-12	30.4900	30.9400	30.1900	30.5300	+0.033%	1,626,504	-33.082%
2025-09-11	30.9700	31.3800	30.4210	30.5200	-1.166%	1,738,803	-33.060%
2025-09-10	31.9000	31.9900	30.6400	30.8800	-2.062%	1,148,654	-33.841%
2025-09-09	31.6900	31.9600	31.2600	31.5300	-0.662%	1,212,671	-35.205%
2025-09-08	32.3700	32.3700	31.6800	31.7400	-0.345%	1,366,518	-35.633%
2025-09-05	32.0400	32.8000	31.3800	31.8500	-0.500%	1,520,465	-35.856%
2025-09-04	31.2600	32.2000	31.0600	32.0100	+1.975%	2,299,644	-36.176%
2025-09-03	30.9300	31.4050	30.5200	31.3900	+0.160%	1,827,587	-34.916%
2025-09-02	31.4600	31.8050	31.2450	31.3400	-1.879%	1,946,157	-34.812%
2025-08-29	32.0000	32.4400	31.7900	31.9400	-1.420%	1,389,189	-36.036%
2025-08-28	31.7800	32.5500	31.7100	32.4000	+2.144%	1,598,511	-36.944%
2025-08-27	32.1200	32.5900	31.3500	31.7200	+0.698%	1,794,550	-35.593%
2025-08-26	30.5300	31.5250	30.5300	31.5000	+3.211%	1,890,015	-35.143%
2025-08-25	30.3300	31.1400	30.3300	30.5200	-0.651%	1,373,595	-33.060%
2025-08-22	29.0000	30.7800	28.7100	30.7200	+6.408%	2,316,777	-33.496%
2025-08-21	28.3800	28.9300	28.3000	28.8700	+0.838%	1,249,838	-29.234%
2025-08-20	27.8300	28.6400	27.6000	28.6300	+1.489%	1,754,035	-28.641%
2025-08-19	28.3200	28.5300	27.9300	28.2100	+0.213%	1,103,884	-27.579%
2025-08-18	28.2500	28.7600	27.7600	28.1500	-1.951%	1,473,104	-27.425%
2025-08-15	28.7400	28.9680	28.4700	28.7100	+0.808%	1,429,906	-28.840%
2025-08-14	27.8300	28.4900	27.7223	28.4800	-0.315%	1,729,513	-28.265%
2025-08-13	28.0200	28.8090	28.0200	28.5700	+3.178%	1,776,028	-28.491%
2025-08-12	27.1600	27.7200	26.8200	27.6900	+3.514%	1,348,820	-26.219%
2025-08-11	27.4500	27.9121	26.6100	26.7500	-2.515%	1,756,801	-23.626%
2025-08-08	27.5000	28.3000	26.9700	27.4400	-1.117%	3,338,178	-25.547%
2025-08-07	27.5700	28.5700	27.3900	27.7500	+2.854%	4,293,498	-26.378%
2025-08-06	24.5000	27.3600	24.5000	26.9800	+14.809%	5,598,971	-24.277%
2025-08-05	23.2000	23.5500	22.8600	23.5000	+2.710%	3,790,700	-13.064%
2025-08-04	23.3800	23.3800	22.1300	22.8800	+3.249%	1,907,937	-10.708%
2025-08-01	21.7800	22.3900	21.6100	22.1600	-1.860%	1,896,700	-7.807%
2025-07-31	22.9000	23.1100	22.4400	22.5800	-1.569%	1,399,162	-9.522%
2025-07-30	23.5000	23.5600	22.7200	22.9400	-1.966%	1,428,284	-10.942%
2025-07-29	24.2100	24.2100	22.9700	23.4000	-1.722%	1,454,905	-12.692%
2025-07-28	23.9400	24.2450	23.4200	23.8100	+2.453%	2,048,887	-14.196%
2025-07-25	23.7100	23.7400	23.1700	23.2400	+0.043%	1,143,921	-12.091%
2025-07-24	23.2500	23.3950	22.9400	23.2300	-0.557%	1,222,137	-12.053%
2025-07-23	22.1800	23.3800	22.1250	23.3600	+7.156%	3,072,570	-12.543%
2025-07-22	21.0600	22.1000	20.7300	21.8000	+4.406%	2,063,731	-6.284%
2025-07-21	20.5500	21.1100	20.5500	20.8800	+2.253%	1,503,267	-2.155%
2025-07-18	20.4200	20.6504	20.0600	20.4200	+0.295%	1,467,883	+0.049%
2025-07-17	19.6500	20.5150	19.6100	20.3600	+4.571%	1,558,249	+0.344%
2025-07-16	19.1100	19.6100	18.8700	19.4700	+2.853%	986,849	+4.931%
2025-07-15	19.5000	19.9300	18.9100	18.9300	-2.069%	1,213,548	+7.924%
2025-07-14	19.3000	19.6000	18.9500	19.3300	-0.361%	1,004,304	+5.691%
2025-07-11	19.8000	19.9800	19.3800	19.4000	-2.562%	841,009	+5.309%
2025-07-10	19.4700	20.1100	19.3500	19.9100	+2.418%	1,311,912	+2.612%
2025-07-09	19.3400	19.5050	19.1000	19.4400	0.000%	958,016	+5.093%
2025-07-08	19.5800	19.6400	19.0350	19.4400	-0.512%	1,859,433	+5.093%
2025-07-07	19.6000	20.1600	19.4500	19.5400	-2.006%	1,326,862	+4.555%
2025-07-03	19.8200	20.0650	19.7300	19.9400	+0.504%	874,462	+2.457%
2025-07-02	19.1500	20.2600	18.9800	19.8400	+3.983%	2,181,439	+2.974%
2025-07-01	18.0000	19.1000	17.9000	19.0800	+5.531%	1,007,821	+7.075%
2025-06-30	18.4700	18.6400	18.0400	18.0800	-2.428%	1,357,064	+12.998%
2025-06-27	18.4900	18.8200	18.1800	18.5300	+1.368%	1,657,445	+10.254%
2025-06-26	18.0300	18.3700	17.7800	18.2800	+2.466%	1,663,905	+11.761%
2025-06-25	17.6000	18.0300	17.4000	17.8400	+3.241%	1,259,843	+14.518%
2025-06-24	17.6000	17.7000	17.1800	17.2800	-0.346%	856,139	+18.229%
2025-06-23	17.0900	17.3800	16.5750	17.3400	+0.463%	1,586,715	+17.820%
2025-06-20	17.7100	17.9000	17.2500	17.2600	-1.932%	2,742,045	+18.366%
2025-06-18	17.2700	17.7250	17.2700	17.6000	+0.975%	877,232	+16.080%
2025-06-17	17.7300	17.8600	17.4050	17.4300	-2.517%	778,394	+17.212%
2025-06-16	17.5600	17.9650	17.2700	17.8800	+3.472%	1,168,682	+14.262%
2025-06-13	18.0500	18.3300	17.0200	17.2800	-6.392%	1,329,456	+18.229%
2025-06-12	18.1600	18.5500	17.8700	18.4600	+0.929%	1,008,087	+10.672%
2025-06-11	18.9700	19.1420	18.2600	18.2900	-2.661%	1,086,423	+11.700%
2025-06-10	18.7100	18.9500	18.6000	18.7900	+0.859%	1,449,504	+8.728%
2025-06-09	17.9400	18.8650	17.8200	18.6300	+4.958%	2,381,880	+9.662%
2025-06-06	17.4400	17.8100	17.0400	17.7500	+3.078%	1,213,442	+15.099%
2025-06-05	16.5800	17.4200	16.5800	17.2200	+3.423%	1,095,182	+18.641%
2025-06-04	16.8500	16.9850	16.5400	16.6500	-0.834%	906,501	+22.703%
2025-06-03	16.8000	17.0300	16.4700	16.7900	+1.084%	977,841	+21.680%
2025-06-02	16.8800	16.9300	16.1200	16.6100	-2.638%	1,153,039	+22.998%
2025-05-30	17.0900	17.2300	16.9600	17.0600	-1.671%	1,236,564	+19.754%
2025-05-29	17.4800	17.4800	17.2200	17.3500	+0.463%	1,009,528	+17.752%
2025-05-28	17.3900	17.4200	17.1600	17.2700	-0.975%	790,417	+18.298%
2025-05-27	16.7900	17.4400	16.5350	17.4400	+6.601%	1,522,372	+17.144%
2025-05-23	16.0400	16.4500	15.9600	16.3600	-2.735%	789,975	+24.878%
2025-05-22	16.5600	16.8350	16.3300	16.8200	+1.143%	976,116	+21.463%
2025-05-21	16.8300	17.0600	16.6200	16.6300	-3.762%	790,153	+22.850%
2025-05-20	17.2500	17.6100	17.0700	17.2800	+1.230%	978,929	+18.229%
2025-05-19	16.6800	17.1150	16.5306	17.0700	-0.292%	924,967	+19.684%
2025-05-16	16.8500	17.2400	16.5650	17.1200	+4.200%	1,550,359	+19.334%
2025-05-15	16.3300	16.4800	16.0900	16.4300	-0.303%	1,231,218	+24.346%
2025-05-14	16.4500	16.8950	16.4000	16.4800	-2.312%	2,012,724	+23.968%
2025-05-13	16.9300	16.9550	16.5500	16.8700	+1.200%	1,563,462	+21.103%
2025-05-12	16.4100	17.1700	16.2200	16.6700	+9.026%	2,516,837	+22.555%
2025-05-09	16.3400	16.3700	15.2200	15.2900	-6.311%	2,409,375	+33.617%
2025-05-08	15.5300	16.5700	15.2000	16.3200	+10.270%	3,559,706	+25.184%
2025-05-07	14.3900	15.0500	14.3850	14.8000	+3.933%	2,568,098	+38.041%
2025-05-06	14.1700	14.5400	14.0600	14.2400	+0.141%	2,154,231	+43.469%
2025-05-05	14.5000	14.5550	14.1750	14.2200	+0.994%	2,156,591	+43.671%
2025-05-02	13.4000	14.1050	13.3250	14.0800	+7.072%	2,086,551	+45.099%
2025-05-01	13.0000	13.4200	12.9900	13.1500	+0.766%	1,355,797	+55.361%
2025-04-30	12.7500	13.1100	12.4400	13.0500	-0.458%	1,245,130	+56.552%
2025-04-29	12.9000	13.1200	12.7200	13.1100	+1.002%	1,093,906	+55.835%
2025-04-28	12.6100	13.1150	12.6100	12.9800	+2.044%	1,091,898	+57.396%
2025-04-25	12.7600	12.9000	12.5750	12.7200	-1.242%	1,161,013	+60.613%
2025-04-24	12.4600	13.0050	12.1500	12.8800	+4.207%	1,159,530	+58.618%
2025-04-23	12.8500	13.1600	12.3200	12.3600	+1.063%	1,291,930	+65.291%
2025-04-22	11.9100	12.3300	11.7800	12.2300	+6.719%	1,563,601	+67.048%
2025-04-21	11.4200	11.6400	11.1700	11.4600	+6.209%	1,743,769	+78.272%
2025-04-17	10.5900	10.8450	10.4800	10.7900	+2.372%	1,127,723	+89.342%
2025-04-16	10.6300	10.9184	10.4550	10.5400	-1.953%	1,078,458	+93.833%
2025-04-15	10.9100	11.1000	10.6100	10.7500	-2.803%	982,544	+90.047%
2025-04-14	11.3400	11.5600	10.6800	11.0600	+0.090%	1,150,166	+84.720%
2025-04-11	11.0100	11.2000	10.6350	11.0500	-0.808%	1,186,169	+84.887%
2025-04-10	11.7200	11.8100	10.8500	11.1400	-9.651%	1,865,874	+83.393%
2025-04-09	9.8900	12.5300	9.5800	12.3300	+22.443%	2,636,318	+65.693%
2025-04-08	11.6300	11.8100	9.8505	10.0700	-9.524%	2,488,191	+102.880%
2025-04-07	11.3000	11.8500	10.6603	11.1300	-5.518%	2,723,471	+83.558%
2025-04-04	10.6500	11.9600	10.4405	11.7800	+5.935%	2,696,807	+73.430%
2025-04-03	13.6900	13.6900	11.1100	11.1200	-23.836%	3,541,178	+83.723%
2025-04-02	13.8200	14.8500	13.7200	14.6000	+3.767%	1,490,026	+39.932%
2025-04-01	13.9400	14.1700	13.7250	14.0700	+1.150%	1,164,312	+45.203%
2025-03-31	13.5100	14.0000	13.4400	13.9100	+1.164%	1,228,441	+46.873%
2025-03-28	14.0200	14.0800	13.6500	13.7500	-2.964%	923,015	+48.582%
2025-03-27	14.1000	14.4100	13.9400	14.1700	-0.561%	803,508	+44.178%
2025-03-26	14.5500	14.6600	13.9400	14.2500	-2.330%	977,400	+43.368%
2025-03-25	14.4200	14.6800	14.2900	14.5900	+1.109%	1,495,304	+40.027%
2025-03-24	14.0700	14.5000	14.0000	14.4300	+4.793%	1,194,175	+41.580%
2025-03-21	13.5100	14.0600	13.4000	13.7700	-0.217%	3,312,481	+48.366%
2025-03-20	13.7800	14.0800	13.5900	13.8000	-1.358%	1,261,031	+48.043%
2025-03-19	13.4600	14.1500	13.4200	13.9900	+4.247%	1,237,374	+46.033%
2025-03-18	13.4200	13.5300	13.2000	13.4200	-1.613%	921,452	+52.235%
2025-03-17	13.3600	13.8350	13.2100	13.6400	+2.096%	1,219,956	+49.780%
2025-03-14	13.5600	13.7500	13.1800	13.3600	+0.602%	1,092,689	+52.919%
2025-03-13	13.6600	13.6600	13.0700	13.2800	-1.117%	1,035,238	+53.840%
2025-03-12	13.9800	14.0700	13.3300	13.4300	-1.323%	1,122,923	+52.122%
2025-03-11	13.9300	14.3000	13.3550	13.6100	-2.924%	1,514,182	+50.110%
2025-03-10	13.9600	14.4800	13.8050	14.0200	-0.638%	1,454,121	+45.720%
2025-03-07	14.2300	14.3600	13.6900	14.1100	-1.052%	1,215,779	+44.791%
2025-03-06	14.0200	14.5400	13.9400	14.2600	-0.280%	1,075,868	+43.268%
2025-03-05	14.0300	14.3450	13.6600	14.3000	+0.775%	1,160,601	+42.867%
2025-03-04	14.1800	14.5350	13.6500	14.1900	-1.046%	2,023,781	+43.975%
2025-03-03	14.9300	14.9900	14.1700	14.3400	-3.043%	1,268,676	+42.469%