AMWD
American Woodmark Corp
stockNASDAQ
InactiveMay 27, 2026
48.09USD+12.967%(+5.52)1,011,703
AMWD Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 43.24 | 48.33 | 43.23 | 48.09 | +12.967% | 1,011,703 | 0.000% |
| 2026-05-26 | 39.14 | 43.75 | 39.14 | 42.57 | +9.434% | 882,655 | +12.967% |
| 2026-05-22 | 38.62 | 38.92 | 37.90 | 38.90 | +1.223% | 141,140 | +23.625% |
| 2026-05-21 | 35.46 | 38.63 | 34.55 | 38.43 | +7.197% | 340,765 | +25.137% |
| 2026-05-20 | 34.24 | 35.92 | 33.44 | 35.85 | +4.702% | 342,196 | +34.142% |
| 2026-05-19 | 35.00 | 35.00 | 33.29 | 34.24 | -3.522% | 338,019 | +40.450% |
| 2026-05-18 | 35.33 | 36.15 | 34.80 | 35.49 | +0.453% | 410,297 | +35.503% |
| 2026-05-15 | 36.00 | 36.00 | 34.98 | 35.33 | -2.011% | 321,613 | +36.117% |
| 2026-05-14 | 35.56 | 36.41 | 35.32 | 36.05 | +2.575% | 221,634 | +33.380% |
| 2026-05-13 | 35.65 | 35.65 | 34.31 | 35.15 | -3.301% | 287,540 | +36.814% |
| 2026-05-12 | 36.48 | 37.20 | 35.44 | 36.35 | -0.384% | 250,630 | +32.297% |
| 2026-05-11 | 38.75 | 38.75 | 35.89 | 36.49 | -5.417% | 392,847 | +31.790% |
| 2026-05-08 | 39.53 | 39.77 | 38.34 | 38.58 | -2.403% | 403,341 | +24.650% |
| 2026-05-07 | 39.48 | 40.79 | 39.00 | 39.53 | +1.724% | 469,788 | +21.654% |
| 2026-05-06 | 42.48 | 42.48 | 38.31 | 38.86 | -6.044% | 784,004 | +23.752% |
| 2026-05-05 | 40.76 | 41.93 | 39.77 | 41.36 | +2.783% | 256,828 | +16.272% |
| 2026-05-04 | 43.98 | 44.04 | 40.06 | 40.24 | -9.247% | 368,677 | +19.508% |
| 2026-05-01 | 43.37 | 44.51 | 43.28 | 44.34 | +1.511% | 131,432 | +8.457% |
| 2026-04-30 | 43.54 | 44.72 | 42.99 | 43.68 | -0.319% | 100,648 | +10.096% |
| 2026-04-29 | 45.58 | 45.58 | 43.58 | 43.82 | -4.469% | 111,720 | +9.744% |
| 2026-04-28 | 45.41 | 46.10 | 44.64 | 45.87 | +1.281% | 124,206 | +4.840% |
| 2026-04-27 | 45.15 | 46.74 | 45.15 | 45.29 | -0.220% | 105,808 | +6.182% |
| 2026-04-24 | 45.18 | 45.97 | 44.69 | 45.39 | +0.022% | 100,649 | +5.948% |
| 2026-04-23 | 44.44 | 45.63 | 44.07 | 45.38 | +2.716% | 252,573 | +5.972% |
| 2026-04-22 | 44.26 | 44.94 | 43.53 | 44.18 | +0.937% | 100,287 | +8.850% |
| 2026-04-21 | 44.37 | 45.62 | 43.58 | 43.77 | -1.352% | 98,449 | +9.870% |
| 2026-04-20 | 42.80 | 44.53 | 42.80 | 44.37 | +2.590% | 85,819 | +8.384% |
| 2026-04-17 | 41.93 | 44.49 | 41.93 | 43.25 | +4.899% | 145,822 | +11.191% |
| 2026-04-16 | 40.90 | 41.47 | 40.66 | 41.23 | -0.169% | 112,734 | +16.638% |
| 2026-04-15 | 41.86 | 42.37 | 41.12 | 41.30 | -2.017% | 142,616 | +16.441% |
| 2026-04-14 | 42.15 | 43.63 | 41.84 | 42.15 | -0.237% | 185,525 | +14.093% |
| 2026-04-13 | 41.24 | 42.62 | 41.06 | 42.25 | +1.343% | 127,944 | +13.822% |
| 2026-04-10 | 41.98 | 42.05 | 40.97 | 41.69 | -0.335% | 89,249 | +15.351% |
| 2026-04-09 | 39.96 | 42.38 | 39.96 | 41.83 | +2.903% | 142,431 | +14.965% |
| 2026-04-08 | 41.85 | 42.85 | 39.93 | 40.65 | +2.807% | 206,202 | +18.303% |
| 2026-04-07 | 39.39 | 39.61 | 38.76 | 39.54 | +0.152% | 215,368 | +21.624% |
| 2026-04-06 | 38.70 | 40.00 | 37.44 | 39.48 | +3.162% | 201,042 | +21.809% |
| 2026-04-02 | 38.58 | 39.47 | 37.62 | 38.27 | -3.114% | 132,874 | +25.660% |
| 2026-04-01 | 40.03 | 40.50 | 39.30 | 39.50 | -0.829% | 266,496 | +21.747% |
| 2026-03-31 | 40.27 | 41.33 | 39.30 | 39.83 | +0.733% | 134,246 | +20.738% |
| 2026-03-30 | 40.24 | 40.51 | 39.49 | 39.54 | -1.397% | 154,423 | +21.624% |
| 2026-03-27 | 40.60 | 40.67 | 39.74 | 40.10 | -3.350% | 208,662 | +19.925% |
| 2026-03-26 | 42.00 | 42.56 | 40.41 | 41.49 | -2.399% | 263,291 | +15.907% |
| 2026-03-25 | 41.73 | 42.58 | 41.08 | 42.51 | +3.405% | 236,756 | +13.126% |
| 2026-03-24 | 39.41 | 41.99 | 39.19 | 41.11 | +3.033% | 454,683 | +16.979% |
| 2026-03-23 | 39.20 | 40.77 | 38.27 | 39.90 | +7.114% | 487,368 | +20.526% |
| 2026-03-20 | 36.89 | 37.51 | 36.19 | 37.25 | +1.031% | 522,468 | +29.101% |
| 2026-03-19 | 36.80 | 37.00 | 35.51 | 36.87 | -1.837% | 446,952 | +30.431% |
| 2026-03-18 | 39.56 | 39.93 | 37.50 | 37.56 | -6.147% | 335,312 | +28.035% |
| 2026-03-17 | 39.72 | 40.61 | 39.48 | 40.02 | +1.291% | 167,416 | +20.165% |
| 2026-03-16 | 40.24 | 40.75 | 39.46 | 39.51 | +0.025% | 151,331 | +21.716% |
| 2026-03-13 | 39.12 | 39.67 | 38.84 | 39.50 | +0.971% | 192,252 | +21.747% |
| 2026-03-12 | 39.75 | 39.83 | 38.31 | 39.12 | -3.906% | 245,018 | +22.929% |
| 2026-03-11 | 41.40 | 42.00 | 40.27 | 40.71 | -2.327% | 243,742 | +18.128% |
| 2026-03-10 | 42.16 | 43.60 | 41.41 | 41.68 | -1.349% | 290,160 | +15.379% |
| 2026-03-09 | 42.80 | 43.07 | 39.76 | 42.25 | -3.934% | 391,818 | +13.822% |
| 2026-03-06 | 44.44 | 44.44 | 42.60 | 43.98 | -4.162% | 417,984 | +9.345% |
| 2026-03-05 | 46.17 | 46.77 | 45.35 | 45.89 | -1.819% | 216,831 | +4.794% |
| 2026-03-04 | 48.72 | 48.72 | 46.65 | 46.74 | -2.218% | 190,581 | +2.888% |
| 2026-03-03 | 48.29 | 49.17 | 46.88 | 47.80 | -4.419% | 370,238 | +0.607% |
| 2026-03-02 | 49.56 | 50.12 | 48.53 | 50.01 | -0.180% | 299,873 | -3.839% |
| 2026-02-27 | 50.99 | 51.61 | 48.84 | 50.10 | -2.586% | 431,191 | -4.012% |
| 2026-02-26 | 54.96 | 54.96 | 49.41 | 51.43 | -1.020% | 288,387 | -6.494% |
| 2026-02-25 | 54.27 | 54.27 | 50.42 | 51.96 | -2.806% | 101,730 | -7.448% |
| 2026-02-24 | 55.16 | 55.63 | 53.23 | 53.46 | -2.303% | 123,064 | -10.045% |
| 2026-02-23 | 57.46 | 57.98 | 53.31 | 54.72 | -4.636% | 198,490 | -12.116% |
| 2026-02-20 | 57.83 | 59.65 | 56.80 | 57.38 | -0.709% | 146,651 | -16.190% |
| 2026-02-19 | 59.90 | 61.01 | 57.73 | 57.79 | -3.539% | 157,347 | -16.785% |
| 2026-02-18 | 58.15 | 60.55 | 58.15 | 59.91 | +3.240% | 119,842 | -19.730% |
| 2026-02-17 | 59.12 | 59.75 | 57.63 | 58.03 | -1.242% | 159,007 | -17.129% |
| 2026-02-13 | 57.60 | 60.50 | 57.16 | 58.76 | +2.907% | 256,627 | -18.159% |
| 2026-02-12 | 60.39 | 61.11 | 56.89 | 57.10 | -4.419% | 314,925 | -15.779% |
| 2026-02-11 | 54.40 | 60.78 | 54.40 | 59.74 | -13.137% | 326,060 | -19.501% |
| 2026-02-10 | 67.52 | 69.36 | 66.78 | 68.78 | +2.895% | 218,708 | -30.076% |
| 2026-02-09 | 67.33 | 67.85 | 66.48 | 66.84 | -1.036% | 270,785 | -28.052% |
| 2026-02-06 | 66.09 | 68.33 | 65.59 | 67.54 | +3.621% | 370,830 | -28.798% |
| 2026-02-05 | 65.86 | 65.86 | 64.41 | 65.18 | -1.078% | 118,131 | -26.220% |
| 2026-02-04 | 65.18 | 66.16 | 63.47 | 65.89 | +2.441% | 273,651 | -27.015% |
| 2026-02-03 | 61.69 | 65.63 | 61.69 | 64.32 | +4.145% | 119,057 | -25.233% |
| 2026-02-02 | 59.54 | 62.38 | 59.54 | 61.76 | +3.991% | 92,633 | -22.134% |
| 2026-01-30 | 58.08 | 59.76 | 57.99 | 59.39 | +1.452% | 158,396 | -19.027% |
| 2026-01-29 | 58.20 | 58.97 | 57.23 | 58.54 | +0.983% | 167,250 | -17.851% |
| 2026-01-28 | 58.50 | 59.54 | 57.92 | 57.97 | -1.109% | 96,693 | -17.043% |
| 2026-01-27 | 58.60 | 58.84 | 57.84 | 58.62 | -0.879% | 88,688 | -17.963% |
| 2026-01-26 | 61.97 | 61.97 | 59.01 | 59.14 | -3.743% | 62,311 | -18.684% |
| 2026-01-23 | 63.53 | 63.92 | 61.20 | 61.44 | -4.120% | 55,119 | -21.729% |
| 2026-01-22 | 63.60 | 64.94 | 63.16 | 64.08 | +0.636% | 69,057 | -24.953% |
| 2026-01-21 | 60.73 | 63.75 | 60.60 | 63.67 | +5.248% | 132,200 | -24.476% |
| 2026-01-20 | 61.39 | 61.74 | 60.33 | 60.50 | -3.892% | 84,276 | -20.512% |
| 2026-01-16 | 63.25 | 64.25 | 62.66 | 62.95 | -0.584% | 80,395 | -23.606% |
| 2026-01-15 | 61.55 | 63.47 | 61.48 | 63.32 | +3.010% | 114,408 | -24.052% |
| 2026-01-14 | 60.40 | 62.28 | 59.57 | 61.47 | +1.587% | 95,548 | -21.767% |
| 2026-01-13 | 60.96 | 61.21 | 60.17 | 60.51 | -0.771% | 77,200 | -20.526% |
| 2026-01-12 | 57.81 | 62.00 | 57.81 | 60.98 | +1.803% | 178,811 | -21.138% |
| 2026-01-09 | 57.43 | 59.94 | 57.06 | 59.90 | +5.346% | 172,586 | -19.716% |
| 2026-01-08 | 54.79 | 57.79 | 54.01 | 56.86 | +3.082% | 248,586 | -15.424% |
| 2026-01-07 | 55.80 | 56.19 | 54.86 | 55.16 | -0.916% | 82,154 | -12.817% |
| 2026-01-06 | 54.36 | 55.87 | 53.69 | 55.67 | +1.773% | 178,586 | -13.616% |
| 2026-01-05 | 54.70 | 56.85 | 54.58 | 54.70 | -0.527% | 94,085 | -12.084% |
| 2026-01-02 | 54.51 | 55.54 | 53.41 | 54.99 | +2.022% | 194,810 | -12.548% |
| 2025-12-31 | 54.02 | 54.77 | 53.43 | 53.90 | +0.093% | 98,884 | -10.779% |
| 2025-12-30 | 54.69 | 55.08 | 53.83 | 53.85 | -1.283% | 79,088 | -10.696% |
| 2025-12-29 | 54.97 | 55.13 | 54.02 | 54.55 | -0.674% | 66,555 | -11.842% |
| 2025-12-26 | 54.92 | 55.19 | 54.02 | 54.92 | +0.237% | 53,097 | -12.436% |
| 2025-12-24 | 54.75 | 55.15 | 54.51 | 54.79 | +0.385% | 38,648 | -12.229% |
| 2025-12-23 | 54.85 | 55.00 | 54.43 | 54.58 | -0.619% | 59,115 | -11.891% |
| 2025-12-22 | 54.62 | 55.24 | 54.40 | 54.92 | +0.697% | 152,840 | -12.436% |
| 2025-12-19 | 55.95 | 56.28 | 54.18 | 54.54 | -3.246% | 243,380 | -11.826% |
| 2025-12-18 | 57.38 | 58.02 | 56.36 | 56.37 | +0.089% | 102,403 | -14.689% |
| 2025-12-17 | 56.60 | 57.56 | 55.75 | 56.32 | -0.495% | 146,218 | -14.613% |
| 2025-12-16 | 56.80 | 57.48 | 56.27 | 56.60 | -0.352% | 191,002 | -15.035% |
| 2025-12-15 | 58.14 | 58.14 | 56.54 | 56.80 | -0.717% | 184,428 | -15.335% |
| 2025-12-12 | 58.90 | 59.09 | 56.63 | 57.21 | -2.322% | 187,830 | -15.941% |
| 2025-12-11 | 57.48 | 58.98 | 56.68 | 58.57 | +3.280% | 288,070 | -17.893% |
| 2025-12-10 | 54.16 | 57.34 | 53.30 | 56.71 | +4.844% | 302,486 | -15.200% |
| 2025-12-09 | 53.35 | 54.36 | 52.98 | 54.09 | +0.502% | 307,289 | -11.093% |
| 2025-12-08 | 54.92 | 55.00 | 53.26 | 53.82 | -1.824% | 286,081 | -10.647% |
| 2025-12-05 | 54.92 | 55.65 | 54.48 | 54.82 | -0.975% | 244,936 | -12.277% |
| 2025-12-04 | 56.60 | 57.04 | 55.34 | 55.36 | -2.877% | 277,776 | -13.132% |
| 2025-12-03 | 56.19 | 57.66 | 55.35 | 57.00 | +1.840% | 362,446 | -15.632% |
| 2025-12-02 | 55.39 | 56.51 | 54.40 | 55.97 | +1.047% | 305,766 | -14.079% |
| 2025-12-01 | 53.89 | 56.39 | 53.01 | 55.39 | +0.472% | 265,633 | -13.179% |
| 2025-11-28 | 54.93 | 55.29 | 54.50 | 55.13 | -0.415% | 149,280 | -12.770% |
| 2025-11-26 | 53.52 | 56.46 | 53.52 | 55.36 | +1.429% | 371,063 | -13.132% |
| 2025-11-25 | 50.92 | 55.05 | 50.92 | 54.58 | +5.265% | 447,818 | -11.891% |
| 2025-11-24 | 50.70 | 52.40 | 49.85 | 51.85 | +1.468% | 126,974 | -7.252% |
| 2025-11-21 | 48.53 | 51.75 | 47.85 | 51.10 | +6.814% | 251,796 | -5.890% |
| 2025-11-20 | 48.98 | 48.98 | 47.50 | 47.84 | -0.767% | 92,619 | +0.523% |
| 2025-11-19 | 47.75 | 48.57 | 47.15 | 48.21 | +1.239% | 158,251 | -0.249% |
| 2025-11-18 | 49.07 | 49.11 | 47.59 | 47.62 | -3.466% | 144,804 | +0.987% |
| 2025-11-17 | 50.86 | 50.95 | 49.14 | 49.33 | -3.821% | 125,792 | -2.514% |
| 2025-11-14 | 51.95 | 51.96 | 50.20 | 51.29 | -0.755% | 229,234 | -6.239% |
| 2025-11-13 | 53.02 | 53.56 | 51.24 | 51.68 | -2.912% | 170,962 | -6.947% |
| 2025-11-12 | 54.46 | 54.98 | 53.07 | 53.23 | -1.535% | 278,285 | -9.656% |
| 2025-11-11 | 54.95 | 55.36 | 53.35 | 54.06 | -0.771% | 171,408 | -11.043% |
| 2025-11-10 | 55.56 | 56.52 | 54.48 | 54.48 | -2.032% | 338,830 | -11.729% |
| 2025-11-07 | 56.07 | 57.45 | 55.27 | 55.61 | -0.714% | 191,993 | -13.523% |
| 2025-11-06 | 54.52 | 56.48 | 54.43 | 56.01 | +2.245% | 193,911 | -14.140% |
| 2025-11-05 | 63.27 | 63.27 | 54.11 | 54.78 | -14.151% | 521,576 | -12.212% |
| 2025-11-04 | 62.80 | 64.47 | 61.25 | 63.81 | +1.657% | 294,004 | -24.636% |
| 2025-11-03 | 63.37 | 63.37 | 61.64 | 62.77 | -1.506% | 223,239 | -23.387% |
| 2025-10-31 | 63.47 | 64.26 | 62.54 | 63.73 | -0.047% | 140,108 | -24.541% |
| 2025-10-30 | 64.11 | 64.87 | 63.48 | 63.76 | -1.254% | 166,107 | -24.577% |
| 2025-10-29 | 65.16 | 66.84 | 63.89 | 64.57 | -1.284% | 128,436 | -25.523% |
| 2025-10-28 | 63.96 | 65.70 | 63.60 | 65.41 | +1.285% | 118,979 | -26.479% |
| 2025-10-27 | 64.46 | 65.83 | 64.08 | 64.58 | +0.186% | 99,421 | -25.534% |
| 2025-10-24 | 66.84 | 66.98 | 64.40 | 64.46 | -1.962% | 67,530 | -25.396% |
| 2025-10-23 | 64.71 | 66.38 | 64.71 | 65.75 | +1.607% | 119,701 | -26.859% |
| 2025-10-22 | 65.04 | 65.61 | 64.02 | 64.71 | -0.277% | 92,653 | -25.684% |
| 2025-10-21 | 64.82 | 66.59 | 64.82 | 64.89 | -0.506% | 73,772 | -25.890% |
| 2025-10-20 | 64.95 | 66.17 | 64.95 | 65.22 | +1.148% | 76,987 | -26.265% |
| 2025-10-17 | 64.99 | 65.39 | 64.28 | 64.48 | -1.377% | 93,499 | -25.419% |
| 2025-10-16 | 67.95 | 67.95 | 65.11 | 65.38 | -2.968% | 103,278 | -26.445% |
| 2025-10-15 | 67.50 | 68.17 | 66.35 | 67.38 | +1.156% | 117,210 | -28.629% |
| 2025-10-14 | 63.77 | 66.71 | 63.77 | 66.61 | +3.016% | 107,762 | -27.804% |
| 2025-10-13 | 65.21 | 65.93 | 64.58 | 64.66 | +0.419% | 87,639 | -25.626% |
| 2025-10-10 | 66.98 | 67.43 | 64.25 | 64.39 | -3.637% | 124,207 | -25.314% |
| 2025-10-09 | 67.53 | 67.53 | 66.21 | 66.82 | -1.256% | 213,322 | -28.031% |
| 2025-10-08 | 65.60 | 68.55 | 65.27 | 67.67 | +3.900% | 149,918 | -28.935% |
| 2025-10-07 | 66.01 | 67.00 | 64.89 | 65.13 | -1.794% | 183,225 | -26.163% |
| 2025-10-06 | 67.55 | 67.81 | 66.23 | 66.32 | -1.821% | 139,011 | -27.488% |
| 2025-10-03 | 67.86 | 69.14 | 67.42 | 67.55 | -0.530% | 163,942 | -28.808% |
| 2025-10-02 | 66.68 | 68.44 | 66.62 | 67.91 | +2.044% | 185,172 | -29.186% |
| 2025-10-01 | 66.27 | 67.16 | 65.81 | 66.55 | -0.315% | 110,938 | -27.739% |
| 2025-09-30 | 67.58 | 68.10 | 65.28 | 66.76 | -1.845% | 204,902 | -27.966% |
| 2025-09-29 | 69.82 | 69.82 | 67.71 | 68.02 | -1.996% | 210,744 | -29.295% |
| 2025-09-26 | 69.74 | 69.94 | 67.86 | 69.40 | +6.165% | 218,013 | -30.706% |
| 2025-09-25 | 65.18 | 65.91 | 64.48 | 65.37 | -0.608% | 162,549 | -26.434% |
| 2025-09-24 | 65.61 | 66.41 | 65.33 | 65.77 | -0.499% | 102,647 | -26.882% |
| 2025-09-23 | 65.62 | 66.80 | 65.62 | 66.10 | +1.001% | 148,605 | -27.247% |
| 2025-09-22 | 65.93 | 65.98 | 64.04 | 65.44 | -1.364% | 316,278 | -26.518% |
| 2025-09-19 | 68.15 | 68.15 | 65.66 | 66.35 | -2.613% | 494,842 | -27.521% |
| 2025-09-18 | 68.03 | 70.08 | 66.38 | 68.13 | +0.769% | 311,129 | -29.414% |
| 2025-09-17 | 69.23 | 72.16 | 67.06 | 67.61 | -2.354% | 259,147 | -28.871% |
| 2025-09-16 | 69.64 | 70.51 | 69.05 | 69.24 | -0.574% | 300,310 | -30.546% |
| 2025-09-15 | 68.52 | 69.73 | 67.89 | 69.64 | +1.932% | 121,556 | -30.945% |
| 2025-09-12 | 67.76 | 68.78 | 66.96 | 68.32 | -0.197% | 200,423 | -29.611% |
| 2025-09-11 | 65.21 | 68.55 | 65.17 | 68.45 | +4.992% | 160,708 | -29.749% |
| 2025-09-10 | 65.00 | 66.20 | 64.77 | 65.20 | +0.602% | 132,261 | -26.242% |
| 2025-09-09 | 67.64 | 67.64 | 64.25 | 64.81 | -4.705% | 135,848 | -25.798% |
| 2025-09-08 | 68.52 | 68.52 | 66.42 | 68.01 | -0.628% | 186,952 | -29.290% |
| 2025-09-05 | 67.13 | 70.07 | 67.13 | 68.44 | +3.010% | 214,960 | -29.734% |
| 2025-09-04 | 63.70 | 66.65 | 63.31 | 66.44 | +4.944% | 226,131 | -27.619% |
| 2025-09-03 | 64.03 | 64.44 | 62.76 | 63.31 | -1.371% | 194,839 | -24.040% |
| 2025-09-02 | 63.47 | 64.47 | 63.47 | 64.19 | -0.589% | 131,706 | -25.082% |
| 2025-08-29 | 65.06 | 65.30 | 63.78 | 64.57 | -0.677% | 115,111 | -25.523% |
| 2025-08-28 | 66.59 | 66.59 | 64.33 | 65.01 | -2.196% | 149,184 | -26.027% |
| 2025-08-27 | 67.82 | 67.82 | 65.52 | 66.47 | -1.380% | 151,162 | -27.652% |
| 2025-08-26 | 66.38 | 67.98 | 66.00 | 67.40 | +0.567% | 411,149 | -28.650% |
| 2025-08-25 | 66.44 | 67.59 | 66.36 | 67.02 | -0.238% | 284,320 | -28.245% |
| 2025-08-22 | 62.99 | 67.55 | 62.12 | 67.18 | +7.764% | 306,898 | -28.416% |
| 2025-08-21 | 61.66 | 62.41 | 60.92 | 62.34 | +0.016% | 165,784 | -22.859% |
| 2025-08-20 | 64.16 | 64.42 | 62.08 | 62.33 | -3.603% | 137,497 | -22.846% |
| 2025-08-19 | 63.48 | 65.97 | 63.28 | 64.66 | +2.407% | 248,019 | -25.626% |
| 2025-08-18 | 63.47 | 64.07 | 62.59 | 63.14 | -0.504% | 180,948 | -23.836% |
| 2025-08-15 | 65.28 | 65.28 | 63.27 | 63.46 | -1.886% | 173,267 | -24.220% |
| 2025-08-14 | 65.47 | 66.24 | 63.74 | 64.68 | -3.807% | 163,647 | -25.649% |
| 2025-08-13 | 63.42 | 67.45 | 63.42 | 67.24 | +6.208% | 410,114 | -28.480% |
| 2025-08-12 | 59.96 | 63.97 | 59.54 | 63.31 | +6.332% | 302,726 | -24.040% |
| 2025-08-11 | 60.22 | 61.03 | 58.56 | 59.54 | -1.652% | 378,160 | -19.231% |
| 2025-08-08 | 60.26 | 61.15 | 59.22 | 60.54 | +0.298% | 386,586 | -20.565% |
| 2025-08-07 | 62.75 | 63.03 | 59.65 | 60.36 | -2.724% | 518,368 | -20.328% |
| 2025-08-06 | 56.65 | 63.75 | 56.50 | 62.05 | +14.230% | 1,298,784 | -22.498% |
| 2025-08-05 | 53.50 | 54.65 | 52.96 | 54.32 | +1.628% | 109,760 | -11.469% |
| 2025-08-04 | 52.49 | 54.07 | 52.21 | 53.45 | +1.926% | 113,188 | -10.028% |
| 2025-08-01 | 52.03 | 52.91 | 51.10 | 52.44 | -0.323% | 155,941 | -8.295% |
| 2025-07-31 | 53.44 | 54.26 | 52.18 | 52.61 | -2.646% | 107,153 | -8.592% |
| 2025-07-30 | 55.46 | 55.71 | 53.26 | 54.04 | -2.683% | 126,812 | -11.010% |
| 2025-07-29 | 55.96 | 56.57 | 54.09 | 55.53 | +0.162% | 93,855 | -13.398% |
| 2025-07-28 | 55.99 | 56.49 | 55.03 | 55.44 | -0.823% | 83,363 | -13.258% |
| 2025-07-25 | 56.05 | 56.18 | 55.42 | 55.90 | +0.540% | 61,294 | -13.971% |
| 2025-07-24 | 55.72 | 56.51 | 55.01 | 55.60 | -0.750% | 100,215 | -13.507% |
| 2025-07-23 | 55.27 | 56.11 | 54.60 | 56.02 | +2.959% | 110,345 | -14.156% |
| 2025-07-22 | 52.66 | 54.78 | 52.60 | 54.41 | +4.054% | 145,353 | -11.616% |
| 2025-07-21 | 53.17 | 54.30 | 52.18 | 52.29 | -0.305% | 118,868 | -8.032% |
| 2025-07-18 | 54.22 | 54.92 | 51.66 | 52.45 | -2.600% | 155,088 | -8.313% |
| 2025-07-17 | 53.31 | 54.65 | 53.01 | 53.85 | +1.355% | 86,239 | -10.696% |
| 2025-07-16 | 53.76 | 57.35 | 52.40 | 53.13 | -0.188% | 76,281 | -9.486% |
| 2025-07-15 | 56.35 | 56.68 | 53.12 | 53.23 | -4.657% | 127,387 | -9.656% |
| 2025-07-14 | 56.31 | 57.10 | 55.62 | 55.83 | -1.708% | 88,258 | -13.864% |
| 2025-07-11 | 57.04 | 57.21 | 56.33 | 56.80 | -1.457% | 123,202 | -15.335% |
| 2025-07-10 | 56.79 | 58.45 | 56.43 | 57.64 | +1.568% | 214,032 | -16.568% |
| 2025-07-09 | 55.94 | 57.25 | 55.13 | 56.75 | +1.703% | 97,236 | -15.260% |
| 2025-07-08 | 55.08 | 56.76 | 55.07 | 55.80 | +2.011% | 133,530 | -13.817% |
| 2025-07-07 | 56.01 | 56.84 | 54.43 | 54.70 | -3.374% | 111,207 | -12.084% |
| 2025-07-03 | 57.07 | 57.25 | 55.98 | 56.61 | -0.124% | 69,884 | -15.050% |
| 2025-07-02 | 55.63 | 56.84 | 55.07 | 56.68 | +2.089% | 109,134 | -15.155% |
| 2025-07-01 | 53.17 | 57.58 | 52.95 | 55.52 | +4.028% | 185,601 | -13.383% |
| 2025-06-30 | 53.30 | 53.74 | 52.06 | 53.37 | +0.338% | 202,053 | -9.893% |
| 2025-06-27 | 51.46 | 53.58 | 50.85 | 53.19 | +4.540% | 494,283 | -9.588% |
| 2025-06-26 | 50.81 | 51.40 | 50.00 | 50.88 | +0.079% | 214,482 | -5.483% |
| 2025-06-25 | 52.31 | 52.79 | 50.72 | 50.84 | -3.070% | 108,750 | -5.409% |
| 2025-06-24 | 52.70 | 56.00 | 51.80 | 52.45 | +0.595% | 195,231 | -8.313% |
| 2025-06-23 | 50.59 | 52.25 | 50.59 | 52.14 | +2.557% | 121,191 | -7.768% |
| 2025-06-20 | 51.00 | 51.44 | 50.13 | 50.84 | +1.134% | 336,693 | -5.409% |
| 2025-06-18 | 50.28 | 51.60 | 50.01 | 50.27 | -0.436% | 149,245 | -4.337% |
| 2025-06-17 | 51.68 | 52.42 | 50.40 | 50.49 | -2.810% | 134,845 | -4.753% |
| 2025-06-16 | 52.63 | 52.99 | 50.43 | 51.95 | -1.814% | 195,070 | -7.430% |
| 2025-06-13 | 54.27 | 57.87 | 52.67 | 52.91 | -4.218% | 139,359 | -9.110% |
| 2025-06-12 | 54.82 | 55.41 | 54.14 | 55.24 | +0.036% | 107,452 | -12.944% |
| 2025-06-11 | 58.36 | 58.70 | 55.18 | 55.22 | -4.612% | 127,543 | -12.912% |
| 2025-06-10 | 56.42 | 58.02 | 56.22 | 57.89 | +3.449% | 127,537 | -16.929% |
| 2025-06-09 | 55.14 | 56.13 | 54.68 | 55.96 | +2.754% | 128,779 | -14.064% |
| 2025-06-06 | 55.45 | 56.04 | 54.26 | 54.46 | -0.421% | 79,919 | -11.697% |
| 2025-06-05 | 55.55 | 55.89 | 54.49 | 54.69 | -2.059% | 120,488 | -12.068% |
| 2025-06-04 | 55.35 | 56.02 | 54.51 | 55.84 | +1.620% | 206,655 | -13.879% |
| 2025-06-03 | 53.75 | 54.98 | 53.10 | 54.95 | +3.601% | 174,745 | -12.484% |
| 2025-06-02 | 56.03 | 57.50 | 52.80 | 53.04 | -5.907% | 184,381 | -9.333% |
| 2025-05-30 | 57.79 | 58.28 | 55.97 | 56.37 | -3.327% | 223,936 | -14.689% |
| 2025-05-29 | 59.26 | 61.29 | 55.01 | 58.31 | +2.948% | 254,062 | -17.527% |
| 2025-05-28 | 57.75 | 57.86 | 56.55 | 56.64 | -1.956% | 205,654 | -15.095% |
| 2025-05-27 | 57.62 | 58.31 | 56.94 | 57.77 | +1.815% | 149,813 | -16.756% |
| 2025-05-23 | 55.77 | 56.90 | 55.77 | 56.74 | -0.769% | 91,025 | -15.245% |
| 2025-05-22 | 57.29 | 57.53 | 56.61 | 57.18 | -0.539% | 112,901 | -15.897% |
| 2025-05-21 | 59.30 | 59.30 | 57.18 | 57.49 | -4.597% | 194,224 | -16.351% |
| 2025-05-20 | 60.76 | 61.26 | 59.56 | 60.26 | -1.229% | 114,492 | -20.196% |
| 2025-05-19 | 60.48 | 61.65 | 59.59 | 61.01 | -0.877% | 87,559 | -21.177% |
| 2025-05-16 | 60.55 | 61.81 | 60.23 | 61.55 | +1.719% | 118,698 | -21.868% |
| 2025-05-15 | 60.38 | 60.92 | 59.99 | 60.51 | +0.215% | 121,763 | -20.526% |
| 2025-05-14 | 61.25 | 61.59 | 60.38 | 60.38 | -2.092% | 118,567 | -20.354% |
| 2025-05-13 | 61.80 | 62.17 | 61.06 | 61.67 | +1.016% | 162,807 | -22.020% |
| 2025-05-12 | 61.71 | 62.96 | 59.97 | 61.05 | +4.145% | 283,418 | -21.229% |
| 2025-05-09 | 58.93 | 59.53 | 58.00 | 58.62 | -0.238% | 150,025 | -17.963% |
| 2025-05-08 | 57.74 | 59.54 | 57.01 | 58.76 | +3.542% | 298,626 | -18.159% |
| 2025-05-07 | 59.28 | 59.76 | 56.52 | 56.75 | -3.879% | 167,824 | -15.260% |
| 2025-05-06 | 58.67 | 59.45 | 58.54 | 59.04 | -0.956% | 72,150 | -18.547% |
| 2025-05-05 | 60.05 | 60.49 | 59.36 | 59.61 | -1.455% | 91,311 | -19.326% |
| 2025-05-02 | 59.76 | 60.87 | 59.46 | 60.49 | +2.076% | 88,764 | -20.499% |
| 2025-05-01 | 58.67 | 59.75 | 58.44 | 59.26 | +0.441% | 132,991 | -18.849% |
| 2025-04-30 | 58.57 | 59.37 | 57.65 | 59.00 | -0.119% | 146,942 | -18.492% |
| 2025-04-29 | 57.84 | 59.35 | 57.65 | 59.07 | +1.617% | 120,001 | -18.588% |
| 2025-04-28 | 58.36 | 59.03 | 57.66 | 58.13 | -0.155% | 146,634 | -17.272% |
| 2025-04-25 | 57.23 | 58.35 | 56.18 | 58.22 | +0.954% | 132,776 | -17.400% |
| 2025-04-24 | 56.08 | 58.00 | 55.50 | 57.67 | +2.789% | 130,719 | -16.612% |
| 2025-04-23 | 56.75 | 57.82 | 55.91 | 56.10 | +1.456% | 136,417 | -14.286% |
| 2025-04-22 | 54.89 | 56.70 | 53.95 | 55.30 | +2.351% | 124,967 | -13.038% |
| 2025-04-21 | 55.30 | 55.90 | 53.23 | 54.03 | -4.049% | 136,133 | -10.994% |
| 2025-04-17 | 54.53 | 56.66 | 54.53 | 56.31 | +3.019% | 136,274 | -14.598% |
| 2025-04-16 | 55.65 | 55.65 | 53.94 | 54.66 | -1.938% | 102,319 | -12.020% |
| 2025-04-15 | 56.66 | 57.32 | 54.79 | 55.74 | -1.467% | 164,029 | -13.724% |
| 2025-04-14 | 57.12 | 57.57 | 55.75 | 56.57 | -2.432% | 185,822 | -14.990% |
| 2025-04-11 | 57.70 | 58.69 | 57.00 | 57.98 | -0.292% | 191,186 | -17.058% |
| 2025-04-10 | 56.74 | 58.24 | 56.00 | 58.15 | -0.103% | 181,204 | -17.300% |
| 2025-04-09 | 52.89 | 59.76 | 52.20 | 58.21 | +8.409% | 247,468 | -17.385% |
| 2025-04-08 | 57.38 | 59.63 | 52.80 | 53.70 | -3.652% | 140,123 | -10.439% |
| 2025-04-07 | 54.73 | 57.74 | 54.34 | 55.73 | -2.909% | 230,095 | -13.709% |
| 2025-04-04 | 52.81 | 57.59 | 52.38 | 57.40 | +3.349% | 326,203 | -16.220% |
| 2025-04-03 | 58.50 | 60.35 | 53.99 | 55.54 | -8.410% | 170,769 | -13.414% |
| 2025-04-02 | 57.84 | 60.77 | 57.84 | 60.64 | +3.765% | 117,747 | -20.696% |
| 2025-04-01 | 58.83 | 59.29 | 57.77 | 58.44 | -0.663% | 126,587 | -17.710% |
| 2025-03-31 | 58.28 | 59.43 | 57.74 | 58.83 | -0.541% | 129,288 | -18.256% |
| 2025-03-28 | 61.22 | 62.84 | 58.92 | 59.15 | -3.286% | 160,073 | -18.698% |
| 2025-03-27 | 61.48 | 61.96 | 60.61 | 61.16 | -0.520% | 144,302 | -21.370% |
| 2025-03-26 | 60.98 | 61.55 | 60.87 | 61.48 | +0.952% | 101,303 | -21.779% |
| 2025-03-25 | 60.65 | 61.43 | 60.65 | 60.90 | -0.295% | 123,085 | -21.034% |
| 2025-03-24 | 59.62 | 61.49 | 59.62 | 61.08 | +3.913% | 131,634 | -21.267% |
| 2025-03-21 | 59.22 | 59.47 | 58.31 | 58.78 | -2.537% | 417,564 | -18.186% |
| 2025-03-20 | 60.01 | 61.69 | 59.67 | 60.31 | -0.985% | 111,256 | -20.262% |
| 2025-03-19 | 60.75 | 61.35 | 59.62 | 60.91 | +1.348% | 115,009 | -21.047% |
| 2025-03-18 | 59.14 | 60.24 | 59.10 | 60.10 | +0.653% | 105,981 | -19.983% |
| 2025-03-17 | 59.10 | 60.47 | 59.09 | 59.71 | +1.169% | 124,447 | -19.461% |
| 2025-03-14 | 58.70 | 59.26 | 58.05 | 59.02 | +1.811% | 180,592 | -18.519% |
| 2025-03-13 | 58.60 | 58.95 | 57.44 | 57.97 | -0.821% | 184,241 | -17.043% |
| 2025-03-12 | 59.26 | 60.66 | 58.00 | 58.45 | -0.747% | 221,233 | -17.725% |
| 2025-03-11 | 60.50 | 61.27 | 58.31 | 58.89 | -2.062% | 136,892 | -18.339% |
| 2025-03-10 | 60.61 | 61.36 | 59.26 | 60.13 | -1.281% | 173,706 | -20.023% |
| 2025-03-07 | 61.38 | 62.20 | 60.43 | 60.91 | -0.798% | 159,619 | -21.047% |
| 2025-03-06 | 59.61 | 61.63 | 59.61 | 61.40 | +1.858% | 107,066 | -21.678% |
| 2025-03-05 | 59.72 | 60.59 | 59.34 | 60.28 | +1.533% | 107,121 | -20.222% |
| 2025-03-04 | 59.76 | 61.36 | 58.36 | 59.37 | -2.143% | 188,531 | -18.999% |
| 2025-03-03 | 62.21 | 62.83 | 60.44 | 60.67 | -2.271% | 226,417 | -20.735% |
| 2025-02-28 | 62.82 | 63.60 | 60.64 | 62.08 | +0.291% | 266,882 | -22.535% |
| 2025-02-27 | 64.08 | 65.88 | 60.98 | 61.90 | -13.001% | 495,302 | -22.310% |
| 2025-02-26 | 71.75 | 73.98 | 70.94 | 71.15 | -0.822% | 138,488 | -32.410% |
| 2025-02-25 | 70.72 | 73.06 | 69.93 | 71.74 | +1.846% | 155,437 | -32.966% |
| 2025-02-24 | 70.89 | 71.22 | 69.78 | 70.44 | -0.340% | 114,551 | -31.729% |
| 2025-02-21 | 74.05 | 74.05 | 69.94 | 70.68 | -3.469% | 146,771 | -31.961% |
| 2025-02-20 | 73.48 | 74.56 | 73.11 | 73.22 | -1.054% | 160,552 | -34.321% |
| 2025-02-19 | 75.17 | 76.72 | 72.00 | 74.00 | -3.508% | 203,447 | -35.014% |
| 2025-02-18 | 77.36 | 78.16 | 75.50 | 76.69 | -1.173% | 146,808 | -37.293% |
| 2025-02-14 | 77.53 | 78.88 | 77.09 | 77.60 | +0.950% | 106,794 | -38.028% |
| 2025-02-13 | 76.27 | 77.51 | 76.26 | 76.87 | +1.761% | 109,581 | -37.440% |
| 2025-02-12 | 75.05 | 76.49 | 74.75 | 75.54 | -1.909% | 139,808 | -36.338% |
| 2025-02-11 | 75.62 | 78.36 | 75.50 | 77.01 | +0.627% | 124,772 | -37.554% |
| 2025-02-10 | 76.67 | 78.00 | 76.48 | 76.53 | +0.380% | 173,785 | -37.162% |
| 2025-02-07 | 77.45 | 78.77 | 76.19 | 76.24 | -1.677% | 125,591 | -36.923% |
| 2025-02-06 | 77.61 | 78.77 | 77.23 | 77.54 | +0.427% | 129,095 | -37.980% |
| 2025-02-05 | 75.67 | 78.47 | 75.51 | 77.21 | +2.974% | 239,671 | -37.715% |
| 2025-02-04 | 72.93 | 76.46 | 72.93 | 74.98 | -0.886% | 162,929 | -35.863% |
| 2025-02-03 | 76.42 | 77.84 | 75.48 | 75.65 | -2.838% | 129,669 | -36.431% |
| 2025-01-31 | 78.60 | 79.77 | 77.46 | 77.86 | -1.890% | 133,812 | -38.235% |
| 2025-01-30 | 79.68 | 80.40 | 78.90 | 79.36 | +0.723% | 76,512 | -39.403% |
| 2025-01-29 | 79.64 | 80.55 | 78.36 | 78.79 | -1.142% | 101,228 | -38.964% |
| 2025-01-28 | 82.27 | 82.36 | 79.26 | 79.70 | -2.994% | 119,613 | -39.661% |
| 2025-01-27 | 80.97 | 83.72 | 80.97 | 82.16 | +1.195% | 124,322 | -41.468% |
| 2025-01-24 | 81.50 | 82.19 | 80.22 | 81.19 | -0.527% | 84,000 | -40.769% |
| 2025-01-23 | 80.73 | 82.31 | 80.52 | 81.62 | +0.110% | 125,291 | -41.081% |
| 2025-01-22 | 81.81 | 83.16 | 80.68 | 81.53 | -1.176% | 75,272 | -41.016% |
| 2025-01-21 | 80.15 | 83.19 | 80.15 | 82.50 | +1.839% | 125,729 | -41.709% |
| 2025-01-17 | 82.08 | 82.42 | 80.94 | 81.01 | +0.310% | 86,512 | -40.637% |
| 2025-01-16 | 79.65 | 81.26 | 79.22 | 80.76 | +0.900% | 109,282 | -40.453% |
| 2025-01-15 | 80.62 | 80.89 | 79.23 | 80.04 | +2.418% | 120,094 | -39.918% |
| 2025-01-14 | 77.43 | 78.21 | 76.19 | 78.15 | +2.492% | 178,611 | -38.464% |
| 2025-01-13 | 73.44 | 76.43 | 73.24 | 76.25 | +2.680% | 136,240 | -36.931% |
| 2025-01-10 | 75.37 | 76.02 | 73.31 | 74.26 | -3.596% | 214,093 | -35.241% |
| 2025-01-08 | 76.89 | 77.53 | 75.81 | 77.03 | -1.332% | 143,981 | -37.570% |
| 2025-01-07 | 79.09 | 79.51 | 77.69 | 78.07 | -1.127% | 203,592 | -38.401% |
| 2025-01-06 | 79.96 | 81.36 | 78.85 | 78.96 | -0.879% | 85,090 | -39.096% |
| 2025-01-03 | 79.19 | 79.84 | 78.66 | 79.66 | +1.143% | 83,457 | -39.631% |
| 2025-01-02 | 80.33 | 80.79 | 78.59 | 78.76 | -0.968% | 102,018 | -38.941% |
| 2024-12-31 | 80.27 | 80.77 | 79.50 | 79.53 | -0.500% | 97,237 | -39.532% |
| 2024-12-30 | 80.69 | 81.07 | 79.19 | 79.93 | -1.040% | 116,874 | -39.835% |
| 2024-12-27 | 81.29 | 82.65 | 80.31 | 80.77 | -1.512% | 114,698 | -40.461% |
| 2024-12-26 | 80.76 | 82.12 | 80.19 | 82.01 | +0.749% | 99,446 | -41.361% |
| 2024-12-24 | 80.74 | 81.41 | 80.15 | 81.40 | +0.805% | 57,701 | -40.921% |
| 2024-12-23 | 79.94 | 81.11 | 79.75 | 80.75 | +0.686% | 130,135 | -40.446% |
| 2024-12-20 | 80.25 | 83.18 | 79.85 | 80.20 | -0.988% | 500,889 | -40.037% |
| 2024-12-19 | 81.58 | 82.52 | 79.25 | 81.00 | -0.074% | 216,948 | -40.630% |
| 2024-12-18 | 84.67 | 84.80 | 79.72 | 81.06 | -3.626% | 253,995 | -40.674% |
| 2024-12-17 | 84.16 | 84.81 | 83.20 | 84.11 | +0.083% | 185,378 | -42.825% |
| 2024-12-16 | 84.12 | 84.85 | 83.39 | 84.04 | -0.249% | 168,558 | -42.777% |
| 2024-12-13 | 83.81 | 84.31 | 82.07 | 84.25 | -0.107% | 157,799 | -42.920% |
| 2024-12-12 | 85.68 | 85.74 | 84.07 | 84.34 | -1.873% | 94,557 | -42.981% |
| 2024-12-11 | 88.13 | 88.21 | 85.84 | 85.95 | -1.377% | 132,321 | -44.049% |
| 2024-12-10 | 88.10 | 88.74 | 85.76 | 87.15 | -1.659% | 80,472 | -44.819% |
| 2024-12-09 | 89.98 | 90.64 | 87.98 | 88.62 | -0.861% | 117,768 | -45.735% |
| 2024-12-06 | 89.40 | 89.74 | 88.06 | 89.39 | +1.349% | 137,572 | -46.202% |
| 2024-12-05 | 88.89 | 89.49 | 86.19 | 88.20 | -0.158% | 112,786 | -45.476% |
| 2024-12-04 | 90.08 | 90.08 | 88.25 | 88.34 | -1.932% | 87,086 | -45.563% |
| 2024-12-03 | 90.79 | 92.44 | 89.30 | 90.08 | 0.000% | 91,932 | -46.614% |